8359 (株)八十二銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	432	434	426	431	474,000	431
2012-12-27	431	435	428	428	568,000	428
2012-12-26	428	430	426	428	398,000	428
2012-12-25	438	439	423	424	695,000	424
2012-12-21	428	432	420	426	844,000	426
2012-12-20	427	432	419	425	1,370,000	425
2012-12-19	416	430	416	427	978,000	427
2012-12-18	412	417	412	413	552,000	413
2012-12-17	415	416	410	412	768,000	412
2012-12-14	413	415	408	410	1,464,000	410
2012-12-13	426	426	416	416	701,000	416
2012-12-12	420	426	418	421	645,000	421
2012-12-11	417	419	415	417	410,000	417
2012-12-10	424	426	417	419	626,000	419
2012-12-07	424	426	422	424	322,000	424
2012-12-06	423	425	422	425	658,000	425
2012-12-05	416	423	416	422	727,000	422
2012-12-04	408	418	407	416	829,000	416
2012-12-03	413	416	405	407	1,180,000	407
2012-11-30	425	426	416	417	1,174,000	417
2012-11-29	421	426	421	421	627,000	421
2012-11-28	422	425	417	418	897,000	418
2012-11-27	422	429	420	427	976,000	427
2012-11-26	425	429	421	422	754,000	422
2012-11-22	421	422	415	421	833,000	421
2012-11-21	422	422	413	416	1,400,000	416
2012-11-20	419	422	415	419	1,208,000	419
2012-11-19	414	420	413	415	727,000	415
2012-11-16	408	412	405	409	1,118,000	409
2012-11-15	404	407	402	406	590,000	406
2012-11-14	405	409	404	405	350,000	405
2012-11-13	403	406	401	405	530,000	405
2012-11-12	403	409	402	404	589,000	404
2012-11-09	402	406	401	402	398,000	402
2012-11-08	410	416	407	407	530,000	407
2012-11-07	421	425	411	415	854,000	415
2012-11-06	413	415	410	415	570,000	415
2012-11-05	415	418	413	414	358,000	414
2012-11-02	416	419	415	419	662,000	419
2012-11-01	412	415	408	412	382,000	412
2012-10-31	410	415	407	412	963,000	412
2012-10-30	406	412	404	405	675,000	405
2012-10-29	406	414	405	410	852,000	410
2012-10-26	415	417	408	409	938,000	409
2012-10-25	414	418	412	416	1,043,000	416
2012-10-24	414	420	413	415	978,000	415
2012-10-23	423	425	418	421	574,000	421
2012-10-22	420	425	417	422	700,000	422
2012-10-19	422	426	420	423	754,000	423
2012-10-18	417	426	417	421	766,000	421
2012-10-17	418	424	414	416	819,000	416
2012-10-16	414	416	411	413	711,000	413
2012-10-15	413	419	412	413	617,000	413
2012-10-12	415	422	413	416	695,000	416
2012-10-11	413	420	413	414	692,000	414
2012-10-10	414	419	412	415	495,000	415
2012-10-09	424	434	419	422	808,000	422
2012-10-05	430	431	425	428	586,000	428
2012-10-04	426	436	426	430	433,000	430
2012-10-03	425	429	424	428	432,000	428
2012-10-02	433	438	428	428	446,000	428
2012-10-01	430	432	424	432	704,000	432
2012-09-28	446	446	431	433	1,609,000	433
2012-09-27	438	450	438	446	536,000	446
2012-09-26	440	448	438	442	531,000	442
2012-09-25	440	451	438	451	695,000	451
2012-09-24	439	444	439	439	362,000	439
2012-09-21	435	440	434	438	692,000	438
2012-09-20	432	438	432	435	647,000	435
2012-09-19	439	442	431	434	629,000	434
2012-09-18	436	439	432	435	745,000	435
2012-09-14	434	438	432	434	837,000	434
2012-09-13	433	434	429	432	399,000	432
2012-09-12	429	437	429	435	688,000	435
2012-09-11	422	429	421	427	455,000	427
2012-09-10	420	429	419	426	670,000	426
2012-09-07	425	429	423	426	831,000	426
2012-09-06	419	420	414	418	867,000	418
2012-09-05	425	427	421	421	423,000	421
2012-09-04	430	431	423	426	599,000	426
2012-09-03	431	442	430	433	584,000	433
2012-08-31	437	438	430	430	994,000	430
2012-08-30	443	444	439	442	440,000	442
2012-08-29	443	447	438	445	450,000	445
2012-08-28	453	454	442	443	670,000	443
2012-08-27	453	459	449	450	325,000	450
2012-08-24	451	455	445	451	412,000	451
2012-08-23	453	457	451	455	605,000	455
2012-08-22	456	461	453	453	352,000	453
2012-08-21	451	459	450	457	431,000	457
2012-08-20	455	456	448	452	483,000	452
2012-08-17	450	455	446	454	617,000	454
2012-08-16	446	449	443	449	399,000	449
2012-08-15	446	448	441	445	554,000	445
2012-08-14	434	446	434	445	987,000	445
2012-08-13	433	434	429	433	430,000	433
2012-08-10	429	436	428	436	812,000	436
2012-08-09	428	432	424	432	941,000	432
2012-08-08	431	435	424	429	870,000	429
2012-08-07	420	428	418	428	845,000	428
2012-08-06	421	429	418	421	944,000	421
2012-08-03	418	420	413	419	559,000	419
2012-08-02	420	428	420	421	996,000	421
2012-08-01	415	420	412	419	631,000	419
2012-07-31	416	421	415	417	868,000	417
2012-07-30	412	416	412	416	715,000	416
2012-07-27	408	415	407	410	903,000	410
2012-07-26	397	410	397	407	704,000	407
2012-07-25	397	400	393	396	955,000	396
2012-07-24	404	407	399	399	877,000	399
2012-07-23	403	411	402	404	801,000	404
2012-07-20	420	421	410	411	924,000	411
2012-07-19	422	427	422	422	658,000	422
2012-07-18	420	425	420	421	913,000	421
2012-07-17	417	423	417	420	711,000	420
2012-07-13	416	422	416	417	671,000	417
2012-07-12	416	425	414	418	949,000	418
2012-07-11	417	418	415	416	486,000	416
2012-07-10	420	427	416	417	1,050,000	417
2012-07-09	417	422	416	420	811,000	420
2012-07-06	419	424	416	417	1,002,000	417
2012-07-05	415	420	415	420	761,000	420
2012-07-04	412	417	412	415	761,000	415
2012-07-03	406	412	406	412	948,000	412
2012-07-02	413	413	405	406	782,000	406
2012-06-29	399	415	399	413	1,332,000	413
2012-06-28	390	403	390	402	801,000	402
2012-06-27	385	390	382	389	794,000	389
2012-06-26	383	387	382	385	1,540,000	385
2012-06-25	389	393	382	383	1,191,000	383
2012-06-22	388	392	382	390	1,149,000	390
2012-06-21	390	394	387	391	1,252,000	391
2012-06-20	382	390	382	389	1,205,000	389
2012-06-19	376	381	374	379	1,393,000	379
2012-06-18	376	380	373	376	1,187,000	376
2012-06-15	368	372	364	368	990,000	368
2012-06-14	363	370	363	367	714,000	367
2012-06-13	365	370	364	368	766,000	368
2012-06-12	366	367	362	367	1,137,000	367
2012-06-11	368	371	365	368	910,000	368
2012-06-08	370	370	360	364	1,457,000	364
2012-06-07	366	376	364	373	857,000	373
2012-06-06	370	370	363	365	808,000	365
2012-06-05	362	372	360	370	1,063,000	370
2012-06-04	360	364	356	362	866,000	362
2012-06-01	369	372	365	369	1,074,000	369
2012-05-31	363	375	363	375	1,817,000	375
2012-05-30	374	375	361	370	1,030,000	370
2012-05-29	374	379	373	377	541,000	377
2012-05-28	378	384	371	374	696,000	374
2012-05-25	378	383	373	378	752,000	378
2012-05-24	375	384	375	380	662,000	380
2012-05-23	380	383	373	378	858,000	378
2012-05-22	387	389	383	383	906,000	383
2012-05-21	381	384	375	382	956,000	382
2012-05-18	388	393	382	384	1,056,000	384
2012-05-17	398	398	387	395	922,000	395
2012-05-16	400	405	391	396	1,177,000	396
2012-05-15	399	404	397	401	1,111,000	401
2012-05-14	399	409	399	406	632,000	406
2012-05-11	413	415	407	407	709,000	407
2012-05-10	413	418	413	415	547,000	415
2012-05-09	417	428	416	417	1,048,000	417
2012-05-08	424	429	418	421	710,000	421
2012-05-07	421	425	416	423	1,371,000	423
2012-05-02	432	438	432	437	521,000	437
2012-05-01	437	439	431	432	937,000	432
2012-04-27	437	444	434	436	771,000	436
2012-04-26	441	446	436	439	411,000	439
2012-04-25	444	446	436	437	495,000	437
2012-04-24	440	442	437	438	492,000	438
2012-04-23	449	449	441	443	669,000	443
2012-04-20	447	452	445	448	583,000	448
2012-04-19	453	453	447	447	1,059,000	447
2012-04-18	458	463	454	457	944,000	457
2012-04-17	452	458	452	456	450,000	456
2012-04-16	455	458	452	456	573,000	456
2012-04-13	452	464	452	463	968,000	463
2012-04-12	456	458	452	453	622,000	453
2012-04-11	454	462	451	458	1,078,000	458
2012-04-10	455	461	454	459	518,000	459
2012-04-09	457	459	453	456	489,000	456
2012-04-06	458	465	457	461	743,000	461
2012-04-05	465	469	459	464	1,371,000	464
2012-04-04	475	476	466	468	1,117,000	468
2012-04-03	477	481	474	477	571,000	477
2012-04-02	489	490	475	476	900,000	476
2012-03-30	486	491	485	488	799,000	488
2012-03-29	488	488	478	485	752,000	485
2012-03-28	487	491	482	488	616,000	488
2012-03-27	482	496	478	495	843,000	495
2012-03-26	480	481	476	476	466,000	476
2012-03-23	484	487	481	482	725,000	482
2012-03-22	483	491	482	490	867,000	490
2012-03-21	487	489	482	483	740,000	483
2012-03-19	489	492	487	487	363,000	487
2012-03-16	486	491	484	491	506,000	491
2012-03-15	489	493	482	490	707,000	490
2012-03-14	496	504	487	488	757,000	488
2012-03-13	481	498	480	488	881,000	488
2012-03-12	494	494	482	482	717,000	482
2012-03-09	495	498	490	494	1,169,000	494
2012-03-08	484	497	483	491	1,090,000	491
2012-03-07	480	482	474	480	888,000	480
2012-03-06	483	486	478	485	570,000	485
2012-03-05	481	484	479	483	665,000	483
2012-03-02	481	487	480	484	741,000	484
2012-03-01	479	485	473	479	902,000	479
2012-02-29	485	489	474	477	1,024,000	477
2012-02-28	475	487	473	485	1,040,000	485
2012-02-27	477	478	473	477	816,000	477
2012-02-24	478	482	473	478	892,000	478
2012-02-23	463	479	463	477	1,258,000	477
2012-02-22	458	466	457	463	869,000	463
2012-02-21	458	459	455	457	461,000	457
2012-02-20	456	460	455	458	763,000	458
2012-02-17	450	454	448	452	692,000	452
2012-02-16	450	452	444	446	813,000	446
2012-02-15	447	457	445	452	615,000	452
2012-02-14	440	447	439	446	372,000	446
2012-02-13	439	444	438	441	276,000	441
2012-02-10	443	443	436	438	389,000	438
2012-02-09	437	443	436	442	577,000	442
2012-02-08	440	440	433	438	1,068,000	438
2012-02-07	441	442	436	439	599,000	439
2012-02-06	443	445	440	443	378,000	443
2012-02-03	448	448	440	440	229,000	440
2012-02-02	444	452	444	448	474,000	448
2012-02-01	448	450	442	443	635,000	443
2012-01-31	447	448	444	447	713,000	447
2012-01-30	447	449	445	446	326,000	446
2012-01-27	454	454	446	447	561,000	447
2012-01-26	455	456	452	453	378,000	453
2012-01-25	450	456	448	454	509,000	454
2012-01-24	456	456	448	449	372,000	449
2012-01-23	456	456	452	455	509,000	455
2012-01-20	452	458	447	453	794,000	453
2012-01-19	448	450	441	444	649,000	444
2012-01-18	446	459	444	447	1,152,000	447
2012-01-17	440	445	438	445	365,000	445
2012-01-16	439	439	433	439	507,000	439
2012-01-13	438	442	435	440	476,000	440
2012-01-12	445	445	436	437	487,000	437
2012-01-11	446	449	444	446	556,000	446
2012-01-10	449	456	444	448	811,000	448
2012-01-06	447	448	442	446	477,000	446
2012-01-05	457	457	449	450	382,000	450
2012-01-04	443	465	442	458	1,107,000	458

分割・併合履歴： [1989-03-28]1株→1.048株 [1987-09-26]1株→1.05株 [1985-09-26]1株→1.135株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8359 (株)八十二銀行 の時系列データ [2012年度]

8359 (株)八十二銀行の時系列データ [2012年度]