8359 (株)八十二銀行の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	673	681	671	678	1,054,000	678
2016-12-29	684	691	675	678	1,656,400	678
2016-12-28	690	693	687	693	1,002,300	693
2016-12-27	688	695	681	689	1,473,500	689
2016-12-26	705	705	693	694	925,200	694
2016-12-22	702	706	699	704	820,200	704
2016-12-21	710	717	704	708	1,962,100	708
2016-12-20	710	712	701	709	1,310,200	709
2016-12-19	712	716	708	712	971,700	712
2016-12-16	721	725	707	715	2,392,700	715
2016-12-15	695	717	694	711	2,826,500	711
2016-12-14	691	694	682	691	1,591,000	691
2016-12-13	679	693	678	689	1,756,400	689
2016-12-12	704	704	677	689	2,461,500	689
2016-12-09	690	695	684	694	2,119,700	694
2016-12-08	671	683	668	682	2,163,300	682
2016-12-07	648	665	648	664	1,714,000	664
2016-12-06	641	650	640	644	2,115,400	644
2016-12-05	630	634	627	631	2,662,400	631
2016-12-02	618	642	618	635	2,882,300	635
2016-12-01	620	627	615	618	2,791,100	618
2016-11-30	616	617	606	613	4,653,300	613
2016-11-29	610	619	605	613	1,495,100	613
2016-11-28	605	615	597	614	2,658,000	614
2016-11-25	613	613	597	606	1,985,100	606
2016-11-24	618	619	602	606	1,709,200	606
2016-11-22	606	612	603	608	2,144,300	608
2016-11-21	600	607	593	604	1,677,700	604
2016-11-18	600	605	592	596	1,996,600	596
2016-11-17	585	595	584	594	1,677,900	594
2016-11-16	591	597	582	594	1,890,300	594
2016-11-15	590	594	574	581	2,143,600	581
2016-11-14	594	604	582	592	1,836,100	592
2016-11-11	599	615	586	590	1,631,400	590
2016-11-10	581	590	574	585	1,915,900	585
2016-11-09	578	584	531	541	2,459,000	541
2016-11-08	567	580	567	574	1,384,900	574
2016-11-07	566	574	564	565	1,304,300	565
2016-11-04	555	560	546	558	1,632,500	558
2016-11-02	564	568	559	563	1,247,400	563
2016-11-01	572	576	564	573	1,305,500	573
2016-10-31	566	575	563	573	1,739,300	573
2016-10-28	571	579	571	576	3,324,200	576
2016-10-27	566	567	557	565	1,641,300	565
2016-10-26	558	563	553	563	1,108,700	563
2016-10-25	559	569	557	561	1,337,700	561
2016-10-24	554	558	547	556	1,354,100	556
2016-10-21	545	556	543	554	1,897,000	554
2016-10-20	533	547	531	546	2,053,900	546
2016-10-19	539	542	534	539	1,617,200	539
2016-10-17	531	543	530	533	1,827,300	533
2016-10-13	538	545	529	530	1,713,600	530
2016-10-12	530	542	528	535	1,257,500	535
2016-10-11	539	549	536	538	1,447,600	538
2016-10-07	544	551	534	539	1,183,500	539
2016-10-06	547	555	543	545	1,135,700	545
2016-10-05	534	543	525	539	1,813,000	539
2016-10-04	528	540	527	534	1,223,300	534
2016-10-03	531	532	519	523	1,227,800	523
2016-09-30	525	530	517	523	2,007,500	523
2016-09-29	544	551	539	542	1,338,200	542
2016-09-28	543	554	526	534	1,336,100	534
2016-09-27	541	550	523	550	1,997,600	550
2016-09-26	559	565	549	551	1,370,100	551
2016-09-23	555	560	548	556	1,600,800	556
2016-09-21	522	567	510	565	2,352,300	565
2016-09-20	519	534	517	525	1,541,100	525
2016-09-16	510	531	505	529	1,806,200	529
2016-09-15	513	515	501	501	1,708,000	501
2016-09-14	512	525	505	521	1,334,600	521
2016-09-13	534	534	520	525	1,091,900	525
2016-09-12	540	545	527	532	1,260,300	532
2016-09-09	541	547	539	542	1,079,500	542
2016-09-08	544	548	538	542	1,142,800	542
2016-09-07	542	544	531	543	1,007,900	543
2016-09-06	551	556	546	550	987,700	550
2016-09-05	563	563	546	548	1,189,100	548
2016-09-02	553	554	541	551	859,500	551
2016-09-01	545	559	543	555	1,230,400	555
2016-08-31	540	548	536	547	1,433,600	547
2016-08-30	514	535	514	532	1,428,900	532
2016-08-29	509	518	505	513	929,200	513
2016-08-26	493	502	491	495	912,500	495
2016-08-25	493	498	486	494	1,139,000	494
2016-08-24	496	500	492	493	587,700	493
2016-08-23	501	504	489	491	884,300	491
2016-08-22	507	508	497	506	647,100	506
2016-08-19	508	511	504	504	1,107,300	504
2016-08-18	504	520	500	502	1,552,900	502
2016-08-17	490	509	485	507	1,193,000	507
2016-08-16	496	503	490	491	1,103,000	491
2016-08-15	497	506	492	494	736,100	494
2016-08-12	509	512	491	497	1,237,100	497
2016-08-10	504	508	492	507	1,288,700	507
2016-08-09	508	515	505	508	1,505,700	508
2016-08-08	478	510	477	510	2,589,900	510
2016-08-05	471	473	461	464	1,573,500	464
2016-08-04	469	471	456	469	1,808,600	469
2016-08-03	472	477	457	461	2,486,200	461
2016-08-02	491	498	486	487	2,919,200	487
2016-08-01	477	498	468	495	2,634,600	495
2016-07-29	451	488	448	485	2,817,400	485
2016-07-28	459	459	450	451	1,709,700	451
2016-07-27	470	472	457	465	1,975,800	465
2016-07-26	468	472	458	464	1,486,300	464
2016-07-25	478	484	467	470	1,604,100	470
2016-07-22	469	475	465	470	1,360,700	470
2016-07-21	482	488	472	480	1,589,900	480
2016-07-20	486	486	465	473	1,655,800	473
2016-07-19	493	495	481	486	1,382,100	486
2016-07-15	480	494	479	485	1,582,000	485
2016-07-14	473	477	466	472	1,637,700	472
2016-07-13	476	482	473	478	2,088,800	478
2016-07-12	460	471	454	466	2,208,600	466
2016-07-11	427	449	426	444	1,467,200	444
2016-07-08	425	430	417	419	1,780,500	419
2016-07-07	420	429	417	422	1,141,900	422
2016-07-06	430	430	417	423	1,570,100	423
2016-07-05	440	442	432	437	790,200	437
2016-07-04	443	448	436	443	901,500	443
2016-07-01	447	452	439	444	983,200	444
2016-06-30	457	459	443	444	1,595,100	444
2016-06-29	441	455	436	449	2,264,400	449
2016-06-28	430	437	417	433	1,734,900	433
2016-06-27	439	443	431	436	963,900	436
2016-06-24	473	477	428	431	2,174,900	431
2016-06-23	461	479	454	473	2,171,300	473
2016-06-22	461	461	453	453	1,603,400	453
2016-06-21	455	463	448	461	1,670,800	461
2016-06-20	458	467	456	463	1,166,900	463
2016-06-17	447	452	443	450	3,142,800	450
2016-06-16	449	454	438	441	1,605,600	441
2016-06-15	445	455	442	450	1,680,000	450
2016-06-14	450	453	445	448	2,003,400	448
2016-06-13	461	461	449	451	1,416,400	451
2016-06-10	482	482	463	469	2,017,800	469
2016-06-09	492	497	480	482	1,500,400	482
2016-06-08	494	498	487	495	1,162,600	495
2016-06-07	484	496	483	494	1,348,100	494
2016-06-06	479	485	474	483	2,073,800	483
2016-06-03	475	487	474	487	2,016,300	487
2016-06-02	484	491	474	476	1,713,300	476
2016-06-01	487	496	481	490	1,603,600	490
2016-05-31	492	496	486	490	5,076,600	490
2016-05-30	490	495	484	492	1,086,700	492
2016-05-27	489	489	482	487	1,262,900	487
2016-05-26	499	500	484	486	1,469,200	486
2016-05-25	492	495	486	491	878,100	491
2016-05-24	490	493	483	484	1,109,800	484
2016-05-23	490	494	478	493	1,593,000	493
2016-05-20	476	496	476	492	2,275,400	492
2016-05-19	481	492	473	478	2,342,400	478
2016-05-18	460	474	459	474	1,918,000	474
2016-05-17	460	464	455	464	1,649,900	464
2016-05-16	450	465	450	454	1,888,300	454
2016-05-13	460	466	447	450	1,605,700	450
2016-05-12	460	471	456	461	1,965,100	461
2016-05-11	475	479	467	468	1,241,400	468
2016-05-10	461	473	453	471	1,819,200	471
2016-05-09	466	471	462	465	1,262,500	465
2016-05-06	468	475	458	463	2,021,700	463
2016-05-02	475	476	461	466	2,756,300	466
2016-04-28	529	536	485	485	2,400,700	485
2016-04-27	520	528	516	522	1,376,400	522
2016-04-26	535	537	511	521	2,199,700	521
2016-04-25	533	549	527	542	2,256,300	542
2016-04-22	505	535	505	533	2,381,200	533
2016-04-21	514	514	504	510	1,041,800	510
2016-04-20	506	512	498	500	1,161,100	500
2016-04-19	491	505	491	501	1,589,400	501
2016-04-18	471	480	471	475	1,394,800	475
2016-04-15	497	505	492	495	1,030,400	495
2016-04-14	496	506	491	504	2,039,500	504
2016-04-13	480	490	480	488	1,444,300	488
2016-04-12	447	475	447	473	1,820,600	473
2016-04-11	451	452	441	446	1,396,000	446
2016-04-08	441	463	434	456	1,513,600	456
2016-04-07	445	456	441	449	1,574,100	449
2016-04-06	452	455	441	444	2,066,700	444
2016-04-05	472	472	453	455	2,304,600	455
2016-04-04	466	483	465	474	2,464,500	474
2016-04-01	484	484	465	465	2,507,000	465
2016-03-31	489	497	483	485	1,557,000	485
2016-03-30	507	509	486	488	1,354,000	488
2016-03-29	509	512	500	507	760,000	507
2016-03-28	508	514	505	512	749,000	512
2016-03-25	500	508	491	505	1,382,000	505
2016-03-24	520	523	500	501	1,646,000	501
2016-03-23	526	531	520	522	965,000	522
2016-03-22	516	527	515	524	1,459,000	524
2016-03-18	519	528	504	514	1,583,000	514
2016-03-17	521	537	515	522	1,155,000	522
2016-03-16	531	538	518	519	1,111,000	519
2016-03-15	535	543	529	538	1,688,000	538
2016-03-14	540	549	532	537	1,721,000	537
2016-03-11	512	534	511	532	2,512,000	532
2016-03-10	516	521	510	517	1,897,000	517
2016-03-09	522	525	512	513	1,992,000	513
2016-03-08	537	544	522	530	2,187,000	530
2016-03-07	531	547	530	542	2,087,000	542
2016-03-04	530	533	522	531	2,974,000	531
2016-03-03	522	544	522	537	1,919,000	537
2016-03-02	522	531	517	522	2,317,000	522
2016-03-01	516	522	505	514	1,739,000	514
2016-02-29	520	533	518	518	2,086,000	518
2016-02-26	521	524	511	511	971,000	511
2016-02-25	510	522	510	515	1,141,000	515
2016-02-24	501	517	501	510	1,751,000	510
2016-02-23	508	519	508	511	2,001,000	511
2016-02-22	502	510	497	504	1,147,000	504
2016-02-19	513	515	503	508	1,684,000	508
2016-02-18	523	524	514	517	1,483,000	517
2016-02-17	511	529	505	513	1,794,000	513
2016-02-16	510	525	501	511	1,722,000	511
2016-02-15	502	521	497	514	2,088,000	514
2016-02-12	472	489	465	470	3,308,000	470
2016-02-10	521	526	489	493	2,477,000	493
2016-02-09	540	540	513	521	1,788,000	521
2016-02-08	545	563	544	557	1,303,000	557
2016-02-05	559	574	547	555	1,532,000	555
2016-02-04	570	582	564	567	1,686,000	567
2016-02-03	600	600	570	575	2,191,000	575
2016-02-02	603	617	594	603	1,752,000	603
2016-02-01	656	659	605	608	2,412,000	608
2016-01-29	676	692	635	666	2,175,000	666
2016-01-28	672	682	664	669	1,252,000	669
2016-01-27	656	673	656	672	1,394,000	672
2016-01-26	650	650	631	638	1,027,000	638
2016-01-25	666	667	653	661	796,000	661
2016-01-22	644	657	636	656	1,049,000	656
2016-01-21	648	659	624	624	1,077,000	624
2016-01-20	670	670	648	649	1,105,000	649
2016-01-19	673	683	664	675	1,152,000	675
2016-01-18	677	679	664	675	857,000	675
2016-01-15	693	699	680	687	1,356,000	687
2016-01-14	680	686	667	683	1,137,000	683
2016-01-13	685	697	681	694	974,000	694
2016-01-12	691	696	675	675	1,888,000	675
2016-01-08	719	725	705	708	1,151,000	708
2016-01-07	732	740	722	723	1,330,000	723
2016-01-06	742	745	728	733	1,336,000	733
2016-01-05	726	745	723	741	1,220,000	741
2016-01-04	739	747	722	726	1,084,000	726

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 [2016年度]

8359 (株)八十二銀行の時系列データ [2016年度]