8359 (株)八十二銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,139.5 | 1,154 | 1,136 | 1,152.5 | 1,425,600 | 1,152.50 |
| 2025-05-21 | 1,150 | 1,175 | 1,150 | 1,153.5 | 2,160,000 | 1,153.50 |
| 2025-05-20 | 1,136.5 | 1,149.5 | 1,124 | 1,135 | 1,013,300 | 1,135 |
| 2025-05-19 | 1,114.5 | 1,147.5 | 1,112 | 1,136 | 1,235,600 | 1,136 |
| 2025-05-16 | 1,159 | 1,159 | 1,113.5 | 1,116 | 2,030,200 | 1,116 |
| 2025-05-15 | 1,163 | 1,167 | 1,136 | 1,140 | 1,436,600 | 1,140 |
| 2025-05-14 | 1,192.5 | 1,213 | 1,152 | 1,178 | 1,655,100 | 1,178 |
| 2025-05-13 | 1,180 | 1,198 | 1,172 | 1,179 | 1,783,000 | 1,179 |
| 2025-05-12 | 1,070 | 1,162 | 1,070 | 1,154 | 4,483,900 | 1,154 |
| 2025-05-09 | 1,035 | 1,062 | 1,029.5 | 1,057 | 1,375,100 | 1,057 |
| 2025-05-08 | 1,023.5 | 1,028.5 | 1,015 | 1,025 | 821,500 | 1,025 |
| 2025-05-07 | 1,012 | 1,031.5 | 996.8 | 1,029.5 | 1,160,900 | 1,029.50 |
| 2025-05-02 | 1,027 | 1,033 | 998.2 | 1,005 | 1,659,300 | 1,005 |
| 2025-05-01 | 1,065.5 | 1,068 | 1,036 | 1,042 | 951,600 | 1,042 |
| 2025-04-30 | 1,050 | 1,075 | 1,050 | 1,071.5 | 1,456,300 | 1,071.50 |
| 2025-04-28 | 1,025.5 | 1,048 | 1,025.5 | 1,042.5 | 1,213,100 | 1,042.50 |
| 2025-04-25 | 1,020 | 1,030.5 | 1,013.5 | 1,019.5 | 914,600 | 1,019.50 |
| 2025-04-24 | 1,013 | 1,020 | 1,005.5 | 1,016 | 942,000 | 1,016 |
| 2025-04-23 | 1,015 | 1,016.5 | 991.6 | 997.7 | 1,214,300 | 997.70 |
| 2025-04-22 | 966 | 987.9 | 964.7 | 985.2 | 810,800 | 985.20 |
| 2025-04-21 | 979.9 | 984.7 | 967.3 | 969.8 | 987,900 | 969.80 |
| 2025-04-18 | 970 | 984.7 | 966.3 | 984.7 | 1,000,900 | 984.70 |
| 2025-04-17 | 939.1 | 965 | 930.8 | 959.5 | 1,604,000 | 959.50 |
| 2025-04-16 | 935 | 946.6 | 920.4 | 924.1 | 1,103,900 | 924.10 |
| 2025-04-15 | 927 | 938.7 | 922.6 | 932.1 | 1,055,200 | 932.10 |
| 2025-04-14 | 903.5 | 925.2 | 894.7 | 917.3 | 778,500 | 917.30 |
| 2025-04-11 | 890 | 905.4 | 875.7 | 897.4 | 1,561,400 | 897.40 |
| 2025-04-10 | 960 | 960 | 919.9 | 927.3 | 2,349,000 | 927.30 |
| 2025-04-09 | 874.8 | 884.9 | 835.2 | 863.5 | 3,253,700 | 863.50 |
| 2025-04-08 | 879.4 | 924 | 873.4 | 915.4 | 2,477,700 | 915.40 |
| 2025-04-07 | 810.8 | 841.3 | 783.4 | 820.9 | 2,708,100 | 820.90 |
| 2025-04-04 | 935 | 939 | 875.2 | 900.8 | 4,239,200 | 900.80 |
| 2025-04-03 | 980 | 992.9 | 956.1 | 968.3 | 2,531,100 | 968.30 |
| 2025-04-02 | 1,046.5 | 1,049 | 1,029 | 1,044 | 1,253,900 | 1,044 |
| 2025-04-01 | 1,070 | 1,074.5 | 1,047 | 1,049 | 1,364,600 | 1,049 |
| 2025-03-31 | 1,050 | 1,069.5 | 1,025 | 1,056 | 1,745,400 | 1,056 |
| 2025-03-28 | 1,104 | 1,125.5 | 1,080.5 | 1,084 | 2,226,800 | 1,084 |
| 2025-03-27 | 1,065 | 1,169.5 | 1,063 | 1,115.5 | 6,593,800 | 1,115.50 |
| 2025-03-26 | 1,086.5 | 1,086.5 | 1,061.5 | 1,076 | 1,464,800 | 1,076 |
| 2025-03-25 | 1,104.5 | 1,108.5 | 1,080.5 | 1,087 | 1,332,400 | 1,087 |
| 2025-03-24 | 1,105 | 1,105 | 1,089.5 | 1,093 | 1,270,700 | 1,093 |
| 2025-03-21 | 1,067 | 1,108.5 | 1,067 | 1,105.5 | 2,332,700 | 1,105.50 |
| 2025-03-19 | 1,049 | 1,073 | 1,047 | 1,060 | 1,421,900 | 1,060 |
| 2025-03-18 | 1,041 | 1,059.5 | 1,028 | 1,054 | 1,980,800 | 1,054 |
| 2025-03-17 | 1,015 | 1,032.5 | 1,012.5 | 1,025 | 1,587,600 | 1,025 |
| 2025-03-14 | 980.5 | 1,009 | 978.9 | 1,006.5 | 2,353,600 | 1,006.50 |
| 2025-03-13 | 960 | 978.5 | 959.1 | 978.5 | 1,326,500 | 978.50 |
| 2025-03-12 | 950 | 972.6 | 944.8 | 966 | 1,923,500 | 966 |
| 2025-03-11 | 947.9 | 949.3 | 925 | 944.6 | 1,699,400 | 944.60 |
| 2025-03-10 | 978 | 978 | 962 | 962 | 1,113,000 | 962 |
| 2025-03-07 | 970 | 978.2 | 960.4 | 976 | 1,162,700 | 976 |
| 2025-03-06 | 970.1 | 982 | 968.3 | 979.5 | 1,019,300 | 979.50 |
| 2025-03-05 | 961 | 978.3 | 960.3 | 970.5 | 991,200 | 970.50 |
| 2025-03-04 | 970 | 974.8 | 961 | 967.9 | 869,600 | 967.90 |
| 2025-03-03 | 976.4 | 981.1 | 959.5 | 974.1 | 1,177,000 | 974.10 |
| 2025-02-28 | 979.4 | 983.3 | 962.5 | 964.1 | 1,718,800 | 964.10 |
| 2025-02-27 | 987 | 990.2 | 973.5 | 984.8 | 3,124,400 | 984.80 |
| 2025-02-26 | 999 | 999.7 | 977.2 | 983.7 | 1,391,900 | 983.70 |
| 2025-02-25 | 997.3 | 1,004.5 | 985.6 | 996.1 | 1,469,300 | 996.10 |
| 2025-02-21 | 975 | 1,008.5 | 970.5 | 1,006.5 | 2,298,500 | 1,006.50 |
| 2025-02-20 | 983.3 | 994 | 964.7 | 977.4 | 1,092,300 | 977.40 |
| 2025-02-19 | 1,010 | 1,021 | 981.2 | 983.3 | 1,047,500 | 983.30 |
| 2025-02-18 | 993 | 1,006 | 983.1 | 1,005 | 1,256,800 | 1,005 |
| 2025-02-17 | 980 | 993.6 | 979.3 | 986.8 | 1,158,300 | 986.80 |
| 2025-02-14 | 958.3 | 977.3 | 953.9 | 973.6 | 882,800 | 973.60 |
| 2025-02-13 | 954 | 971.2 | 953.8 | 958.7 | 951,800 | 958.70 |
| 2025-02-12 | 950 | 963.1 | 945.9 | 954 | 1,658,800 | 954 |
| 2025-02-10 | 961.1 | 961.1 | 944.8 | 952.7 | 1,338,500 | 952.70 |
| 2025-02-07 | 975 | 978.9 | 962.2 | 969.3 | 1,041,500 | 969.30 |
| 2025-02-06 | 985.1 | 990 | 972.9 | 972.9 | 1,055,000 | 972.90 |
| 2025-02-05 | 985 | 996.9 | 975 | 978.5 | 1,303,900 | 978.50 |
| 2025-02-04 | 994.9 | 994.9 | 979.3 | 982.6 | 1,358,300 | 982.60 |
| 2025-02-03 | 1,008 | 1,008 | 975.1 | 979.9 | 1,901,900 | 979.90 |
| 2025-01-31 | 1,025 | 1,025.5 | 1,011 | 1,021 | 1,135,600 | 1,021 |
| 2025-01-30 | 1,009 | 1,020 | 1,005 | 1,018.5 | 1,322,800 | 1,018.50 |
| 2025-01-29 | 1,000.5 | 1,009.5 | 992 | 1,003.5 | 1,221,400 | 1,003.50 |
| 2025-01-28 | 988.1 | 1,005 | 988.1 | 1,004 | 1,024,500 | 1,004 |
| 2025-01-27 | 992 | 1,002.5 | 990.3 | 993 | 1,128,500 | 993 |
| 2025-01-24 | 985.2 | 992 | 973 | 986.6 | 687,700 | 986.60 |
| 2025-01-23 | 986.8 | 988.7 | 979.8 | 984.9 | 909,100 | 984.90 |
| 2025-01-22 | 996 | 1,002 | 990.1 | 990.1 | 990,600 | 990.10 |
| 2025-01-21 | 1,010 | 1,017 | 991 | 997.5 | 710,900 | 997.50 |
| 2025-01-20 | 1,013.5 | 1,014 | 1,001.5 | 1,007.5 | 798,600 | 1,007.50 |
| 2025-01-17 | 994.5 | 1,003.5 | 970.2 | 1,000.5 | 1,516,500 | 1,000.50 |
| 2025-01-16 | 984.1 | 1,005 | 982.6 | 999.6 | 1,185,400 | 999.60 |
| 2025-01-15 | 979.4 | 983.4 | 970.8 | 980.2 | 1,072,900 | 980.20 |
| 2025-01-14 | 970 | 980 | 960.5 | 967.7 | 1,538,400 | 967.70 |
| 2025-01-10 | 987.5 | 990.3 | 977.2 | 979.7 | 877,800 | 979.70 |
| 2025-01-09 | 1,009 | 1,010.5 | 988.5 | 990.8 | 1,370,700 | 990.80 |
| 2025-01-08 | 998.9 | 1,013.5 | 995.2 | 1,011.5 | 1,292,700 | 1,011.50 |
| 2025-01-07 | 1,004.5 | 1,007 | 987.2 | 1,002 | 1,042,000 | 1,002 |
| 2025-01-06 | 1,018 | 1,019 | 987.5 | 999.1 | 1,535,600 | 999.10 |
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