8359 (株)八十二銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 748 | 753 | 743 | 745 | 710,000 | 745 |
| 2015-12-29 | 726 | 749 | 722 | 747 | 827,000 | 747 |
| 2015-12-28 | 713 | 729 | 713 | 726 | 697,000 | 726 |
| 2015-12-25 | 722 | 724 | 712 | 715 | 366,000 | 715 |
| 2015-12-24 | 732 | 737 | 725 | 726 | 579,000 | 726 |
| 2015-12-22 | 722 | 729 | 717 | 726 | 929,000 | 726 |
| 2015-12-21 | 722 | 726 | 708 | 721 | 1,287,000 | 721 |
| 2015-12-18 | 735 | 755 | 723 | 723 | 2,076,000 | 723 |
| 2015-12-17 | 740 | 746 | 735 | 736 | 1,540,000 | 736 |
| 2015-12-16 | 710 | 729 | 710 | 726 | 2,003,000 | 726 |
| 2015-12-15 | 718 | 720 | 704 | 704 | 1,295,000 | 704 |
| 2015-12-14 | 714 | 718 | 703 | 718 | 1,237,000 | 718 |
| 2015-12-11 | 721 | 734 | 721 | 723 | 1,688,000 | 723 |
| 2015-12-10 | 729 | 734 | 723 | 726 | 1,651,000 | 726 |
| 2015-12-09 | 733 | 745 | 732 | 736 | 1,261,000 | 736 |
| 2015-12-08 | 743 | 748 | 732 | 735 | 1,267,000 | 735 |
| 2015-12-07 | 744 | 756 | 743 | 743 | 1,633,000 | 743 |
| 2015-12-04 | 734 | 739 | 728 | 738 | 1,294,000 | 738 |
| 2015-12-03 | 748 | 750 | 743 | 746 | 1,473,000 | 746 |
| 2015-12-02 | 745 | 755 | 744 | 748 | 1,039,000 | 748 |
| 2015-12-01 | 744 | 747 | 740 | 745 | 1,484,000 | 745 |
| 2015-11-30 | 751 | 752 | 740 | 745 | 1,983,000 | 745 |
| 2015-11-27 | 759 | 761 | 750 | 753 | 1,007,000 | 753 |
| 2015-11-26 | 764 | 769 | 756 | 759 | 879,000 | 759 |
| 2015-11-25 | 774 | 774 | 760 | 763 | 1,110,000 | 763 |
| 2015-11-24 | 787 | 788 | 774 | 778 | 1,188,000 | 778 |
| 2015-11-20 | 783 | 789 | 775 | 788 | 1,365,000 | 788 |
| 2015-11-19 | 788 | 789 | 779 | 782 | 1,324,000 | 782 |
| 2015-11-18 | 786 | 789 | 777 | 779 | 1,103,000 | 779 |
| 2015-11-17 | 787 | 790 | 774 | 778 | 1,311,000 | 778 |
| 2015-11-16 | 787 | 787 | 772 | 778 | 1,079,000 | 778 |
| 2015-11-13 | 790 | 797 | 783 | 791 | 1,081,000 | 791 |
| 2015-11-12 | 806 | 811 | 798 | 799 | 1,299,000 | 799 |
| 2015-11-11 | 804 | 815 | 798 | 807 | 1,615,000 | 807 |
| 2015-11-10 | 814 | 823 | 801 | 807 | 1,499,000 | 807 |
| 2015-11-09 | 820 | 832 | 813 | 817 | 1,368,000 | 817 |
| 2015-11-06 | 809 | 815 | 801 | 812 | 998,000 | 812 |
| 2015-11-05 | 799 | 809 | 796 | 804 | 890,000 | 804 |
| 2015-11-04 | 813 | 813 | 795 | 797 | 907,000 | 797 |
| 2015-11-02 | 815 | 816 | 798 | 798 | 775,000 | 798 |
| 2015-10-30 | 822 | 838 | 818 | 830 | 1,071,000 | 830 |
| 2015-10-29 | 828 | 831 | 818 | 821 | 995,000 | 821 |
| 2015-10-28 | 824 | 828 | 814 | 818 | 671,000 | 818 |
| 2015-10-27 | 840 | 846 | 822 | 822 | 659,000 | 822 |
| 2015-10-26 | 846 | 853 | 838 | 841 | 885,000 | 841 |
| 2015-10-23 | 830 | 834 | 823 | 833 | 955,000 | 833 |
| 2015-10-22 | 823 | 829 | 814 | 818 | 910,000 | 818 |
| 2015-10-21 | 807 | 827 | 798 | 825 | 752,000 | 825 |
| 2015-10-20 | 802 | 812 | 800 | 809 | 992,000 | 809 |
| 2015-10-19 | 814 | 815 | 797 | 801 | 1,086,000 | 801 |
| 2015-10-16 | 815 | 824 | 806 | 817 | 1,027,000 | 817 |
| 2015-10-15 | 792 | 817 | 790 | 809 | 1,069,000 | 809 |
| 2015-10-14 | 810 | 810 | 790 | 797 | 1,047,000 | 797 |
| 2015-10-13 | 826 | 832 | 813 | 815 | 745,000 | 815 |
| 2015-10-09 | 836 | 838 | 813 | 835 | 941,000 | 835 |
| 2015-10-08 | 844 | 844 | 830 | 830 | 691,000 | 830 |
| 2015-10-07 | 842 | 849 | 829 | 845 | 785,000 | 845 |
| 2015-10-06 | 850 | 856 | 838 | 841 | 1,047,000 | 841 |
| 2015-10-05 | 852 | 852 | 835 | 839 | 489,000 | 839 |
| 2015-10-02 | 852 | 853 | 830 | 844 | 1,127,000 | 844 |
| 2015-10-01 | 846 | 862 | 831 | 852 | 1,118,000 | 852 |
| 2015-09-30 | 824 | 852 | 823 | 845 | 1,836,000 | 845 |
| 2015-09-29 | 829 | 832 | 802 | 809 | 1,277,000 | 809 |
| 2015-09-28 | 845 | 860 | 837 | 843 | 1,222,000 | 843 |
| 2015-09-25 | 833 | 860 | 827 | 859 | 1,353,000 | 859 |
| 2015-09-24 | 840 | 866 | 832 | 832 | 2,304,000 | 832 |
| 2015-09-18 | 829 | 829 | 808 | 809 | 1,231,000 | 809 |
| 2015-09-17 | 851 | 854 | 825 | 839 | 770,000 | 839 |
| 2015-09-16 | 845 | 846 | 834 | 843 | 656,000 | 843 |
| 2015-09-15 | 841 | 856 | 831 | 835 | 705,000 | 835 |
| 2015-09-14 | 835 | 843 | 825 | 836 | 595,000 | 836 |
| 2015-09-11 | 802 | 833 | 797 | 832 | 1,551,000 | 832 |
| 2015-09-10 | 813 | 823 | 802 | 816 | 1,071,000 | 816 |
| 2015-09-09 | 816 | 838 | 814 | 838 | 1,173,000 | 838 |
| 2015-09-08 | 796 | 807 | 792 | 794 | 816,000 | 794 |
| 2015-09-07 | 788 | 804 | 775 | 796 | 1,034,000 | 796 |
| 2015-09-04 | 811 | 811 | 784 | 793 | 1,367,000 | 793 |
| 2015-09-03 | 813 | 823 | 798 | 800 | 849,000 | 800 |
| 2015-09-02 | 797 | 833 | 793 | 806 | 1,159,000 | 806 |
| 2015-09-01 | 839 | 844 | 816 | 816 | 1,072,000 | 816 |
| 2015-08-31 | 848 | 850 | 830 | 838 | 1,436,000 | 838 |
| 2015-08-28 | 846 | 862 | 832 | 856 | 1,080,000 | 856 |
| 2015-08-27 | 817 | 841 | 815 | 816 | 1,094,000 | 816 |
| 2015-08-26 | 780 | 804 | 780 | 803 | 1,203,000 | 803 |
| 2015-08-25 | 780 | 820 | 780 | 782 | 2,039,000 | 782 |
| 2015-08-24 | 865 | 866 | 820 | 820 | 1,374,000 | 820 |
| 2015-08-21 | 920 | 928 | 893 | 895 | 1,094,000 | 895 |
| 2015-08-20 | 967 | 979 | 947 | 948 | 876,000 | 948 |
| 2015-08-19 | 987 | 988 | 975 | 975 | 677,000 | 975 |
| 2015-08-18 | 985 | 992 | 981 | 989 | 608,000 | 989 |
| 2015-08-17 | 985 | 997 | 969 | 981 | 923,000 | 981 |
| 2015-08-14 | 981 | 984 | 971 | 978 | 629,000 | 978 |
| 2015-08-13 | 973 | 983 | 963 | 980 | 1,039,000 | 980 |
| 2015-08-12 | 976 | 983 | 970 | 979 | 644,000 | 979 |
| 2015-08-11 | 990 | 997 | 975 | 986 | 924,000 | 986 |
| 2015-08-10 | 978 | 989 | 964 | 988 | 659,000 | 988 |
| 2015-08-07 | 977 | 981 | 971 | 978 | 838,000 | 978 |
| 2015-08-06 | 980 | 994 | 977 | 982 | 1,039,000 | 982 |
| 2015-08-05 | 957 | 981 | 957 | 972 | 831,000 | 972 |
| 2015-08-04 | 965 | 969 | 956 | 965 | 867,000 | 965 |
| 2015-08-03 | 963 | 966 | 951 | 965 | 673,000 | 965 |
| 2015-07-31 | 945 | 963 | 945 | 963 | 831,000 | 963 |
| 2015-07-30 | 948 | 959 | 943 | 950 | 808,000 | 950 |
| 2015-07-29 | 932 | 941 | 929 | 936 | 609,000 | 936 |
| 2015-07-28 | 927 | 938 | 915 | 930 | 883,000 | 930 |
| 2015-07-27 | 943 | 943 | 931 | 938 | 460,000 | 938 |
| 2015-07-24 | 959 | 966 | 943 | 948 | 729,000 | 948 |
| 2015-07-23 | 951 | 962 | 950 | 960 | 527,000 | 960 |
| 2015-07-22 | 959 | 959 | 949 | 953 | 800,000 | 953 |
| 2015-07-21 | 965 | 969 | 957 | 966 | 904,000 | 966 |
| 2015-07-17 | 960 | 963 | 953 | 960 | 542,000 | 960 |
| 2015-07-16 | 950 | 964 | 947 | 964 | 835,000 | 964 |
| 2015-07-15 | 932 | 950 | 929 | 948 | 1,056,000 | 948 |
| 2015-07-14 | 923 | 935 | 918 | 932 | 763,000 | 932 |
| 2015-07-13 | 897 | 914 | 892 | 911 | 900,000 | 911 |
| 2015-07-10 | 886 | 909 | 884 | 887 | 1,864,000 | 887 |
| 2015-07-09 | 869 | 879 | 856 | 874 | 1,653,000 | 874 |
| 2015-07-08 | 929 | 929 | 890 | 892 | 1,414,000 | 892 |
| 2015-07-07 | 931 | 944 | 928 | 938 | 967,000 | 938 |
| 2015-07-06 | 925 | 931 | 909 | 913 | 984,000 | 913 |
| 2015-07-03 | 942 | 952 | 935 | 942 | 1,020,000 | 942 |
| 2015-07-02 | 949 | 950 | 938 | 942 | 865,000 | 942 |
| 2015-07-01 | 930 | 938 | 924 | 938 | 939,000 | 938 |
| 2015-06-30 | 930 | 935 | 913 | 924 | 1,928,000 | 924 |
| 2015-06-29 | 920 | 940 | 920 | 928 | 1,644,000 | 928 |
| 2015-06-26 | 954 | 960 | 944 | 959 | 858,000 | 959 |
| 2015-06-25 | 968 | 972 | 957 | 957 | 1,087,000 | 957 |
| 2015-06-24 | 975 | 985 | 974 | 978 | 1,159,000 | 978 |
| 2015-06-23 | 970 | 977 | 964 | 975 | 1,405,000 | 975 |
| 2015-06-22 | 937 | 965 | 937 | 964 | 1,313,000 | 964 |
| 2015-06-19 | 930 | 943 | 923 | 937 | 1,193,000 | 937 |
| 2015-06-18 | 916 | 929 | 904 | 917 | 1,260,000 | 917 |
| 2015-06-17 | 923 | 931 | 910 | 916 | 1,325,000 | 916 |
| 2015-06-16 | 932 | 932 | 910 | 913 | 1,640,000 | 913 |
| 2015-06-15 | 931 | 939 | 924 | 934 | 1,135,000 | 934 |
| 2015-06-12 | 938 | 939 | 929 | 938 | 1,762,000 | 938 |
| 2015-06-11 | 927 | 937 | 924 | 928 | 1,345,000 | 928 |
| 2015-06-10 | 935 | 935 | 920 | 921 | 2,024,000 | 921 |
| 2015-06-09 | 945 | 952 | 929 | 929 | 1,582,000 | 929 |
| 2015-06-08 | 964 | 970 | 951 | 958 | 1,135,000 | 958 |
| 2015-06-05 | 940 | 947 | 935 | 945 | 853,000 | 945 |
| 2015-06-04 | 935 | 947 | 932 | 943 | 1,049,000 | 943 |
| 2015-06-03 | 943 | 944 | 931 | 934 | 835,000 | 934 |
| 2015-06-02 | 959 | 962 | 944 | 948 | 1,389,000 | 948 |
| 2015-06-01 | 935 | 958 | 935 | 958 | 1,114,000 | 958 |
| 2015-05-29 | 940 | 957 | 940 | 944 | 1,643,000 | 944 |
| 2015-05-28 | 938 | 950 | 936 | 949 | 1,109,000 | 949 |
| 2015-05-27 | 930 | 945 | 906 | 934 | 1,754,000 | 934 |
| 2015-05-26 | 957 | 963 | 952 | 954 | 795,000 | 954 |
| 2015-05-25 | 964 | 972 | 956 | 961 | 926,000 | 961 |
| 2015-05-22 | 963 | 967 | 954 | 962 | 915,000 | 962 |
| 2015-05-21 | 957 | 969 | 948 | 963 | 1,422,000 | 963 |
| 2015-05-20 | 959 | 961 | 944 | 952 | 1,170,000 | 952 |
| 2015-05-19 | 939 | 960 | 937 | 954 | 1,239,000 | 954 |
| 2015-05-18 | 929 | 944 | 912 | 943 | 1,437,000 | 943 |
| 2015-05-15 | 925 | 947 | 916 | 944 | 969,000 | 944 |
| 2015-05-14 | 941 | 950 | 927 | 927 | 1,001,000 | 927 |
| 2015-05-13 | 965 | 976 | 943 | 950 | 1,222,000 | 950 |
| 2015-05-12 | 964 | 978 | 958 | 978 | 1,231,000 | 978 |
| 2015-05-11 | 968 | 974 | 949 | 956 | 1,221,000 | 956 |
| 2015-05-08 | 940 | 963 | 939 | 960 | 1,462,000 | 960 |
| 2015-05-07 | 936 | 954 | 929 | 938 | 1,260,000 | 938 |
| 2015-05-01 | 931 | 948 | 919 | 935 | 1,068,000 | 935 |
| 2015-04-30 | 949 | 960 | 929 | 937 | 1,441,000 | 937 |
| 2015-04-28 | 952 | 964 | 952 | 958 | 833,000 | 958 |
| 2015-04-27 | 959 | 968 | 940 | 951 | 888,000 | 951 |
| 2015-04-24 | 949 | 955 | 938 | 950 | 1,058,000 | 950 |
| 2015-04-23 | 954 | 966 | 933 | 950 | 1,305,000 | 950 |
| 2015-04-22 | 950 | 970 | 949 | 958 | 1,641,000 | 958 |
| 2015-04-21 | 917 | 950 | 917 | 939 | 1,517,000 | 939 |
| 2015-04-20 | 904 | 928 | 892 | 918 | 1,024,000 | 918 |
| 2015-04-17 | 914 | 934 | 905 | 919 | 1,719,000 | 919 |
| 2015-04-16 | 885 | 917 | 881 | 917 | 1,464,000 | 917 |
| 2015-04-15 | 869 | 884 | 869 | 877 | 596,000 | 877 |
| 2015-04-14 | 865 | 887 | 863 | 882 | 636,000 | 882 |
| 2015-04-13 | 876 | 877 | 862 | 870 | 590,000 | 870 |
| 2015-04-10 | 876 | 884 | 872 | 876 | 927,000 | 876 |
| 2015-04-09 | 873 | 884 | 872 | 876 | 666,000 | 876 |
| 2015-04-08 | 880 | 885 | 872 | 873 | 749,000 | 873 |
| 2015-04-07 | 854 | 881 | 854 | 873 | 1,312,000 | 873 |
| 2015-04-06 | 859 | 859 | 846 | 856 | 490,000 | 856 |
| 2015-04-03 | 883 | 889 | 854 | 864 | 728,000 | 864 |
| 2015-04-02 | 859 | 894 | 856 | 883 | 1,202,000 | 883 |
| 2015-04-01 | 850 | 867 | 842 | 856 | 1,433,000 | 856 |
| 2015-03-31 | 900 | 904 | 848 | 848 | 1,598,000 | 848 |
| 2015-03-30 | 876 | 888 | 870 | 884 | 1,072,000 | 884 |
| 2015-03-27 | 870 | 887 | 860 | 869 | 1,189,000 | 869 |
| 2015-03-26 | 897 | 897 | 870 | 872 | 1,376,000 | 872 |
| 2015-03-25 | 896 | 899 | 882 | 897 | 898,000 | 897 |
| 2015-03-24 | 890 | 903 | 881 | 896 | 1,032,000 | 896 |
| 2015-03-23 | 901 | 902 | 882 | 894 | 640,000 | 894 |
| 2015-03-20 | 910 | 912 | 893 | 906 | 1,958,000 | 906 |
| 2015-03-19 | 914 | 918 | 900 | 916 | 1,664,000 | 916 |
| 2015-03-18 | 913 | 923 | 905 | 918 | 837,000 | 918 |
| 2015-03-17 | 920 | 921 | 902 | 908 | 788,000 | 908 |
| 2015-03-16 | 910 | 938 | 910 | 916 | 1,535,000 | 916 |
| 2015-03-13 | 910 | 925 | 905 | 911 | 2,111,000 | 911 |
| 2015-03-12 | 878 | 901 | 872 | 898 | 1,430,000 | 898 |
| 2015-03-11 | 856 | 874 | 856 | 872 | 1,025,000 | 872 |
| 2015-03-10 | 873 | 873 | 856 | 865 | 1,407,000 | 865 |
| 2015-03-09 | 873 | 874 | 865 | 868 | 767,000 | 868 |
| 2015-03-06 | 876 | 885 | 872 | 880 | 1,420,000 | 880 |
| 2015-03-05 | 870 | 887 | 867 | 880 | 1,161,000 | 880 |
| 2015-03-04 | 889 | 889 | 865 | 869 | 968,000 | 869 |
| 2015-03-03 | 897 | 897 | 885 | 892 | 758,000 | 892 |
| 2015-03-02 | 890 | 899 | 881 | 887 | 944,000 | 887 |
| 2015-02-27 | 890 | 906 | 885 | 895 | 1,480,000 | 895 |
| 2015-02-26 | 885 | 889 | 874 | 885 | 1,106,000 | 885 |
| 2015-02-25 | 889 | 893 | 879 | 890 | 911,000 | 890 |
| 2015-02-24 | 890 | 898 | 880 | 885 | 961,000 | 885 |
| 2015-02-23 | 900 | 906 | 882 | 894 | 1,263,000 | 894 |
| 2015-02-20 | 895 | 900 | 879 | 898 | 1,054,000 | 898 |
| 2015-02-19 | 870 | 896 | 867 | 895 | 1,484,000 | 895 |
| 2015-02-18 | 867 | 885 | 863 | 870 | 1,492,000 | 870 |
| 2015-02-17 | 858 | 880 | 856 | 863 | 1,799,000 | 863 |
| 2015-02-16 | 827 | 858 | 827 | 851 | 1,423,000 | 851 |
| 2015-02-13 | 831 | 835 | 822 | 832 | 1,650,000 | 832 |
| 2015-02-12 | 804 | 829 | 796 | 823 | 1,669,000 | 823 |
| 2015-02-10 | 793 | 797 | 790 | 797 | 779,000 | 797 |
| 2015-02-09 | 800 | 804 | 787 | 794 | 1,118,000 | 794 |
| 2015-02-06 | 793 | 800 | 793 | 799 | 867,000 | 799 |
| 2015-02-05 | 790 | 796 | 773 | 791 | 921,000 | 791 |
| 2015-02-04 | 777 | 795 | 774 | 780 | 939,000 | 780 |
| 2015-02-03 | 780 | 788 | 765 | 769 | 1,018,000 | 769 |
| 2015-02-02 | 772 | 779 | 769 | 772 | 599,000 | 772 |
| 2015-01-30 | 789 | 792 | 782 | 782 | 958,000 | 782 |
| 2015-01-29 | 780 | 787 | 778 | 779 | 724,000 | 779 |
| 2015-01-28 | 770 | 791 | 764 | 789 | 1,197,000 | 789 |
| 2015-01-27 | 754 | 772 | 754 | 772 | 962,000 | 772 |
| 2015-01-26 | 723 | 747 | 723 | 747 | 948,000 | 747 |
| 2015-01-23 | 729 | 730 | 721 | 727 | 733,000 | 727 |
| 2015-01-22 | 730 | 730 | 713 | 718 | 995,000 | 718 |
| 2015-01-21 | 742 | 742 | 726 | 734 | 859,000 | 734 |
| 2015-01-20 | 734 | 743 | 730 | 743 | 822,000 | 743 |
| 2015-01-19 | 730 | 733 | 724 | 730 | 901,000 | 730 |
| 2015-01-16 | 727 | 733 | 714 | 722 | 1,463,000 | 722 |
| 2015-01-15 | 734 | 750 | 734 | 750 | 825,000 | 750 |
| 2015-01-14 | 744 | 750 | 735 | 737 | 777,000 | 737 |
| 2015-01-13 | 751 | 751 | 736 | 748 | 1,195,000 | 748 |
| 2015-01-09 | 756 | 763 | 754 | 760 | 810,000 | 760 |
| 2015-01-08 | 748 | 758 | 747 | 754 | 1,024,000 | 754 |
| 2015-01-07 | 740 | 744 | 736 | 741 | 976,000 | 741 |
| 2015-01-06 | 755 | 760 | 746 | 750 | 1,186,000 | 750 |
| 2015-01-05 | 776 | 776 | 762 | 770 | 782,000 | 770 |
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
