8359 (株)八十二銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	391	395	391	393	665,800	393
2021-12-29	388	395	388	395	960,300	395
2021-12-28	382	388	381	388	701,400	388
2021-12-27	379	383	379	381	557,400	381
2021-12-24	381	383	378	378	403,600	378
2021-12-23	384	384	380	381	470,500	381
2021-12-22	382	383	380	381	724,200	381
2021-12-21	377	385	375	381	1,189,500	381
2021-12-20	374	376	372	372	1,352,500	372
2021-12-17	384	386	379	380	1,713,100	380
2021-12-16	377	383	376	382	975,900	382
2021-12-15	376	379	375	377	843,300	377
2021-12-14	375	377	374	377	965,200	377
2021-12-13	378	378	373	373	646,600	373
2021-12-10	377	377	374	375	895,600	375
2021-12-09	374	377	373	373	553,900	373
2021-12-08	376	381	374	375	904,000	375
2021-12-07	374	378	372	377	1,018,200	377
2021-12-06	370	373	368	369	792,700	369
2021-12-03	367	369	363	369	943,400	369
2021-12-02	356	366	356	362	1,333,600	362
2021-12-01	351	361	351	360	1,301,900	360
2021-11-30	360	367	356	356	1,844,300	356
2021-11-29	364	366	358	358	2,212,800	358
2021-11-26	368	370	364	368	1,067,800	368
2021-11-25	370	373	369	370	537,200	370
2021-11-24	375	377	369	369	1,455,500	369
2021-11-22	371	373	369	372	686,000	372
2021-11-19	376	376	370	373	982,500	373
2021-11-18	371	373	367	370	748,800	370
2021-11-17	373	376	372	373	1,034,300	373
2021-11-16	380	383	375	375	1,244,600	375
2021-11-15	374	376	371	372	667,800	372
2021-11-12	367	375	367	373	825,400	373
2021-11-11	368	370	367	369	912,600	369
2021-11-10	370	372	369	369	822,300	369
2021-11-09	375	377	367	367	1,109,600	367
2021-11-08	377	378	374	375	659,900	375
2021-11-05	379	379	373	377	1,330,300	377
2021-11-04	382	384	380	383	2,397,700	383
2021-11-02	381	384	377	378	1,199,800	378
2021-11-01	385	388	382	386	1,182,600	386
2021-10-29	380	381	375	381	1,173,500	381
2021-10-28	379	385	377	383	1,026,500	383
2021-10-27	388	389	384	385	795,600	385
2021-10-26	391	392	387	388	1,084,700	388
2021-10-25	394	397	393	393	1,452,300	393
2021-10-22	392	394	390	391	924,400	391
2021-10-21	394	395	392	394	964,200	394
2021-10-20	395	401	394	395	1,242,700	395
2021-10-19	393	396	392	392	834,700	392
2021-10-18	401	402	393	397	787,100	397
2021-10-15	394	398	392	396	1,032,600	396
2021-10-14	394	395	389	395	1,048,300	395
2021-10-13	400	400	393	398	929,600	398
2021-10-12	405	405	401	404	609,700	404
2021-10-11	406	408	405	407	720,400	407
2021-10-08	406	407	402	404	775,300	404
2021-10-07	401	406	399	405	1,091,900	405
2021-10-06	395	403	395	401	1,823,000	401
2021-10-05	391	396	389	391	1,353,300	391
2021-10-04	395	396	389	393	887,400	393
2021-10-01	397	398	386	389	1,672,400	389
2021-09-30	399	405	398	399	1,038,300	399
2021-09-29	399	399	392	399	1,798,600	399
2021-09-28	410	412	407	411	1,747,600	411
2021-09-27	409	411	405	406	1,325,500	406
2021-09-24	402	410	402	406	1,844,500	406
2021-09-22	400	400	390	390	1,454,600	390
2021-09-21	397	401	395	397	1,293,800	397
2021-09-17	404	408	401	405	2,128,000	405
2021-09-16	405	407	403	406	861,200	406
2021-09-15	401	402	399	400	1,037,100	400
2021-09-14	405	408	404	408	1,503,200	408
2021-09-13	399	405	395	404	1,127,300	404
2021-09-10	390	397	389	397	1,614,300	397
2021-09-09	389	392	385	388	753,900	388
2021-09-08	391	394	389	393	1,012,900	393
2021-09-07	388	391	383	387	1,034,200	387
2021-09-06	388	389	383	384	1,121,900	384
2021-09-03	383	389	382	387	1,331,900	387
2021-09-02	381	383	378	382	702,000	382
2021-09-01	376	381	375	379	948,100	379
2021-08-31	376	383	374	379	1,157,300	379
2021-08-30	385	386	382	384	790,800	384
2021-08-27	377	381	376	378	639,200	378
2021-08-26	374	381	373	380	965,500	380
2021-08-25	376	377	371	372	706,200	372
2021-08-24	371	375	370	372	768,000	372
2021-08-23	376	380	371	371	1,346,300	371
2021-08-20	365	372	365	371	755,900	371
2021-08-19	365	369	365	368	1,032,700	368
2021-08-18	367	376	366	370	1,370,800	370
2021-08-17	366	367	361	365	600,600	365
2021-08-16	368	368	361	363	1,162,500	363
2021-08-13	369	376	368	372	749,900	372
2021-08-12	370	373	369	373	828,700	373
2021-08-11	366	370	365	368	840,500	368
2021-08-10	363	367	361	362	1,158,300	362
2021-08-06	360	363	358	362	645,000	362
2021-08-05	355	363	355	362	606,400	362
2021-08-04	358	360	356	358	933,200	358
2021-08-03	362	363	356	359	1,121,800	359
2021-08-02	360	368	356	367	1,260,300	367
2021-07-30	358	360	354	354	1,185,000	354
2021-07-29	359	361	356	357	1,146,000	357
2021-07-28	355	361	355	360	1,045,800	360
2021-07-27	356	361	355	360	1,131,600	360
2021-07-26	359	359	352	353	756,700	353
2021-07-21	353	356	350	351	1,064,600	351
2021-07-20	345	350	345	348	1,083,600	348
2021-07-19	353	353	347	352	1,132,500	352
2021-07-16	359	360	355	355	896,800	355
2021-07-15	366	367	357	358	952,100	358
2021-07-14	361	367	360	365	1,179,700	365
2021-07-13	363	365	361	365	1,191,900	365
2021-07-12	357	362	356	359	1,561,600	359
2021-07-09	345	352	344	352	1,888,500	352
2021-07-08	353	355	350	350	1,204,600	350
2021-07-07	355	357	353	353	1,237,400	353
2021-07-06	365	365	358	360	687,900	360
2021-07-05	358	360	357	357	742,800	357
2021-07-02	358	364	357	362	1,250,500	362
2021-07-01	361	362	356	356	1,295,000	356
2021-06-30	364	367	357	358	1,397,500	358
2021-06-29	365	367	363	364	918,100	364
2021-06-28	368	371	366	369	851,000	369
2021-06-25	368	368	365	367	567,100	367
2021-06-24	361	367	361	363	763,700	363
2021-06-23	365	368	362	363	857,800	363
2021-06-22	363	369	363	367	1,607,000	367
2021-06-21	356	357	353	354	1,726,700	354
2021-06-18	360	362	357	359	1,084,900	359
2021-06-17	366	370	360	362	861,600	362
2021-06-16	363	365	362	363	582,900	363
2021-06-15	359	363	359	362	559,100	362
2021-06-14	363	364	358	358	593,300	358
2021-06-11	361	362	355	360	1,678,800	360
2021-06-10	360	364	359	362	1,027,000	362
2021-06-09	365	367	360	361	641,200	361
2021-06-08	363	366	360	366	987,400	366
2021-06-07	366	367	361	362	1,175,400	362
2021-06-04	368	371	366	369	766,000	369
2021-06-03	368	376	367	370	828,900	370
2021-06-02	372	374	367	371	1,286,900	371
2021-06-01	371	373	365	371	1,019,200	371
2021-05-31	376	377	368	371	1,426,000	371
2021-05-28	376	381	374	381	1,299,300	381
2021-05-27	380	382	365	368	2,356,100	368
2021-05-26	386	388	381	381	784,000	381
2021-05-25	394	396	387	391	914,000	391
2021-05-24	391	396	391	396	635,800	396
2021-05-21	386	392	386	391	792,300	391
2021-05-20	381	391	381	387	948,000	387
2021-05-19	385	390	380	382	944,600	382
2021-05-18	392	396	387	391	912,600	391
2021-05-17	384	388	379	385	629,100	385
2021-05-14	381	385	379	384	1,097,300	384
2021-05-13	381	385	374	374	1,319,800	374
2021-05-12	387	391	378	383	1,499,900	383
2021-05-11	398	404	385	388	1,561,500	388
2021-05-10	397	403	395	400	1,218,100	400
2021-05-07	396	402	396	397	1,472,700	397
2021-05-06	385	398	383	395	2,234,000	395
2021-04-30	373	376	371	373	952,100	373
2021-04-28	375	377	368	370	933,000	370
2021-04-27	367	374	367	373	908,200	373
2021-04-26	373	374	367	367	775,300	367
2021-04-23	370	376	370	371	1,007,400	371
2021-04-22	374	377	368	372	961,100	372
2021-04-21	365	369	363	368	1,185,900	368
2021-04-20	375	377	368	371	955,000	371
2021-04-19	379	379	372	375	629,400	375
2021-04-16	376	383	375	381	707,900	381
2021-04-15	378	382	374	376	537,100	376
2021-04-14	370	376	367	374	987,700	374
2021-04-13	376	380	373	374	710,800	374
2021-04-12	376	382	373	378	772,600	378
2021-04-09	375	380	371	374	917,100	374
2021-04-08	385	387	369	373	1,124,900	373
2021-04-07	388	392	385	386	715,800	386
2021-04-06	401	401	388	388	1,088,500	388
2021-04-05	400	407	399	405	1,221,500	405
2021-04-02	402	406	394	399	644,900	399
2021-04-01	402	407	398	399	880,100	399
2021-03-31	410	411	403	403	1,091,100	403
2021-03-30	415	420	405	418	1,199,200	418
2021-03-29	430	430	417	423	1,493,600	423
2021-03-26	425	429	419	425	1,174,600	425
2021-03-25	414	425	414	418	1,424,600	418
2021-03-24	415	420	409	410	1,584,200	410
2021-03-23	436	438	423	424	1,298,900	424
2021-03-22	435	442	430	437	1,637,500	437
2021-03-19	419	443	417	432	3,803,500	432
2021-03-18	409	417	407	416	1,945,500	416
2021-03-17	399	409	398	409	860,400	409
2021-03-16	400	407	398	403	901,700	403
2021-03-15	397	405	396	405	1,185,600	405
2021-03-12	391	392	382	392	1,807,200	392
2021-03-11	391	397	389	396	1,305,600	396
2021-03-10	381	388	379	387	1,348,300	387
2021-03-09	379	388	378	385	1,395,000	385
2021-03-08	375	378	371	375	987,800	375
2021-03-05	375	375	366	370	974,900	370
2021-03-04	369	372	364	371	891,100	371
2021-03-03	366	368	363	367	737,100	367
2021-03-02	365	366	360	365	750,000	365
2021-03-01	351	364	351	364	925,500	364
2021-02-26	364	365	351	351	1,444,600	351
2021-02-25	370	370	363	365	741,400	365
2021-02-24	368	369	361	364	831,600	364
2021-02-22	366	370	363	366	576,400	366
2021-02-19	363	364	356	359	828,600	359
2021-02-18	372	372	362	364	942,800	364
2021-02-17	376	378	371	374	678,900	374
2021-02-16	370	381	367	374	1,123,200	374
2021-02-15	367	370	365	369	549,100	369
2021-02-12	363	367	361	363	497,500	363
2021-02-10	366	370	362	364	581,800	364
2021-02-09	372	372	362	366	894,800	366
2021-02-08	357	371	357	370	1,274,200	370
2021-02-05	355	360	354	357	999,800	357
2021-02-04	349	353	348	352	923,600	352
2021-02-03	351	352	346	349	1,196,700	349
2021-02-02	346	346	340	346	977,000	346
2021-02-01	339	349	338	344	1,235,600	344
2021-01-29	340	341	335	335	1,170,700	335
2021-01-28	338	345	338	339	2,743,900	339
2021-01-27	342	345	340	342	1,050,400	342
2021-01-26	345	345	337	339	1,119,300	339
2021-01-25	340	342	336	338	1,077,300	338
2021-01-22	339	342	335	342	1,204,500	342
2021-01-21	344	349	342	343	1,336,700	343
2021-01-20	351	352	344	349	1,108,900	349
2021-01-19	357	359	351	352	999,900	352
2021-01-18	352	360	351	358	742,500	358
2021-01-15	359	360	356	356	982,800	356
2021-01-14	359	364	359	363	826,100	363
2021-01-13	359	362	357	360	884,300	360
2021-01-12	356	363	355	358	1,176,900	358
2021-01-08	353	360	352	359	1,123,200	359
2021-01-07	353	360	353	353	1,580,700	353
2021-01-06	339	350	339	347	1,126,100	347
2021-01-05	343	343	337	339	1,113,500	339
2021-01-04	345	345	334	338	1,024,900	338

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 [2021年度]

8359 (株)八十二銀行の時系列データ [2021年度]