8359 (株)八十二銀行 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 347 | 347 | 347 | 347 | 1,987 | 277.83 |
| 1983-12-23 | 347 | 347 | 347 | 347 | 3,974 | 277.83 |
| 1983-12-22 | 349 | 349 | 349 | 349 | 2,980 | 279.43 |
| 1983-12-21 | 348 | 348 | 347 | 347 | 37,751 | 277.83 |
| 1983-12-20 | 348 | 348 | 348 | 348 | 21,856 | 278.63 |
| 1983-12-17 | 349 | 349 | 349 | 349 | 67,554 | 279.43 |
| 1983-12-16 | 349 | 349 | 349 | 349 | 2,980 | 279.43 |
| 1983-12-15 | 349 | 349 | 349 | 349 | 40,731 | 279.43 |
| 1983-12-14 | 349 | 349 | 349 | 349 | 993 | 279.43 |
| 1983-12-13 | 349 | 349 | 349 | 349 | 10,928 | 279.43 |
| 1983-12-12 | 349 | 349 | 349 | 349 | 993 | 279.43 |
| 1983-12-08 | 349 | 349 | 349 | 349 | 1,987 | 279.43 |
| 1983-12-07 | 351 | 351 | 349 | 349 | 5,961 | 279.43 |
| 1983-12-06 | 349 | 349 | 349 | 349 | 113,252 | 279.43 |
| 1983-12-05 | 349 | 349 | 349 | 349 | 14,902 | 279.43 |
| 1983-12-03 | 349 | 349 | 349 | 349 | 7,947 | 279.43 |
| 1983-12-02 | 349 | 349 | 349 | 349 | 6,954 | 279.43 |
| 1983-12-01 | 349 | 349 | 349 | 349 | 19,869 | 279.43 |
| 1983-11-29 | 349 | 351 | 349 | 351 | 33,777 | 281.04 |
| 1983-11-25 | 349 | 351 | 349 | 351 | 9,934 | 281.04 |
| 1983-11-24 | 351 | 351 | 349 | 349 | 12,915 | 279.43 |
| 1983-11-22 | 349 | 349 | 349 | 349 | 14,902 | 279.43 |
| 1983-11-19 | 349 | 349 | 349 | 349 | 2,980 | 279.43 |
| 1983-11-18 | 349 | 349 | 349 | 349 | 1,987 | 279.43 |
| 1983-11-16 | 351 | 351 | 351 | 351 | 99,344 | 281.04 |
| 1983-11-15 | 351 | 351 | 351 | 351 | 8,941 | 281.04 |
| 1983-11-14 | 351 | 351 | 351 | 351 | 1,987 | 281.04 |
| 1983-11-11 | 351 | 351 | 351 | 351 | 5,961 | 281.04 |
| 1983-11-10 | 351 | 351 | 351 | 351 | 993 | 281.04 |
| 1983-11-09 | 351 | 351 | 351 | 351 | 26,823 | 281.04 |
| 1983-11-08 | 350 | 350 | 350 | 350 | 14,902 | 280.23 |
| 1983-11-07 | 351 | 351 | 351 | 351 | 993 | 281.04 |
| 1983-11-05 | 351 | 351 | 351 | 351 | 4,967 | 281.04 |
| 1983-11-04 | 351 | 351 | 351 | 351 | 7,947 | 281.04 |
| 1983-11-02 | 351 | 351 | 351 | 351 | 99,344 | 281.04 |
| 1983-11-01 | 351 | 351 | 351 | 351 | 1,987 | 281.04 |
| 1983-10-31 | 351 | 351 | 351 | 351 | 1,987 | 281.04 |
| 1983-10-29 | 350 | 350 | 350 | 350 | 9,934 | 280.23 |
| 1983-10-28 | 350 | 350 | 350 | 350 | 7,947 | 280.23 |
| 1983-10-26 | 351 | 351 | 351 | 351 | 22,849 | 281.04 |
| 1983-10-25 | 351 | 351 | 351 | 351 | 7,947 | 281.04 |
| 1983-10-24 | 351 | 352 | 351 | 352 | 14,902 | 281.84 |
| 1983-10-22 | 351 | 351 | 351 | 351 | 11,921 | 281.04 |
| 1983-10-21 | 351 | 351 | 351 | 351 | 3,974 | 281.04 |
| 1983-10-19 | 352 | 352 | 352 | 352 | 49,672 | 281.84 |
| 1983-10-18 | 352 | 352 | 352 | 352 | 29,803 | 281.84 |
| 1983-10-17 | 352 | 352 | 352 | 352 | 16,888 | 281.84 |
| 1983-10-15 | 352 | 352 | 352 | 352 | 2,980 | 281.84 |
| 1983-10-14 | 352 | 352 | 352 | 352 | 52,652 | 281.84 |
| 1983-10-13 | 352 | 352 | 352 | 352 | 13,908 | 281.84 |
| 1983-10-12 | 352 | 352 | 352 | 352 | 1,987 | 281.84 |
| 1983-10-11 | 352 | 352 | 352 | 352 | 14,902 | 281.84 |
| 1983-10-06 | 352 | 352 | 352 | 352 | 17,882 | 281.84 |
| 1983-10-05 | 354 | 354 | 354 | 354 | 62,586 | 283.44 |
| 1983-10-04 | 354 | 354 | 354 | 354 | 16,888 | 283.44 |
| 1983-10-03 | 354 | 354 | 354 | 354 | 11,921 | 283.44 |
| 1983-10-01 | 354 | 354 | 354 | 354 | 1,987 | 283.44 |
| 1983-09-30 | 354 | 354 | 354 | 354 | 993 | 283.44 |
| 1983-09-29 | 354 | 354 | 354 | 354 | 4,967 | 283.44 |
| 1983-09-28 | 354 | 354 | 354 | 354 | 993 | 283.44 |
| 1983-09-27 | 355 | 355 | 355 | 355 | 993 | 284.24 |
| 1983-09-22 | 357 | 357 | 357 | 357 | 993 | 285.84 |
| 1983-09-21 | 357 | 357 | 357 | 357 | 13,908 | 285.84 |
| 1983-09-20 | 358 | 358 | 358 | 358 | 30,797 | 286.64 |
| 1983-09-19 | 358 | 358 | 357 | 357 | 9,934 | 285.84 |
| 1983-09-16 | 357 | 362 | 357 | 362 | 5,961 | 289.84 |
| 1983-09-13 | 357 | 357 | 357 | 357 | 2,980 | 285.84 |
| 1983-09-12 | 357 | 357 | 357 | 357 | 5,961 | 285.84 |
| 1983-09-09 | 356 | 356 | 356 | 356 | 993 | 285.04 |
| 1983-09-06 | 355 | 355 | 355 | 355 | 10,928 | 284.24 |
| 1983-09-03 | 355 | 355 | 355 | 355 | 993 | 284.24 |
| 1983-09-02 | 355 | 355 | 355 | 355 | 993 | 284.24 |
| 1983-09-01 | 355 | 355 | 355 | 355 | 2,980 | 284.24 |
| 1983-08-26 | 359 | 359 | 359 | 359 | 2,980 | 287.44 |
| 1983-08-25 | 362 | 362 | 362 | 362 | 4,967 | 289.84 |
| 1983-08-24 | 362 | 362 | 362 | 362 | 2,980 | 289.84 |
| 1983-08-23 | 359 | 362 | 358 | 362 | 57,619 | 289.84 |
| 1983-08-22 | 362 | 362 | 362 | 362 | 19,869 | 289.84 |
| 1983-08-20 | 359 | 362 | 359 | 362 | 2,980 | 289.84 |
| 1983-08-19 | 359 | 359 | 359 | 359 | 23,842 | 287.44 |
| 1983-08-18 | 359 | 359 | 359 | 359 | 7,947 | 287.44 |
| 1983-08-17 | 359 | 359 | 359 | 359 | 25,829 | 287.44 |
| 1983-08-16 | 359 | 359 | 359 | 359 | 18,875 | 287.44 |
| 1983-08-15 | 359 | 359 | 359 | 359 | 7,947 | 287.44 |
| 1983-08-12 | 359 | 359 | 359 | 359 | 8,941 | 287.44 |
| 1983-08-11 | 359 | 359 | 359 | 359 | 4,967 | 287.44 |
| 1983-08-10 | 359 | 359 | 359 | 359 | 31,790 | 287.44 |
| 1983-08-09 | 359 | 359 | 359 | 359 | 10,928 | 287.44 |
| 1983-08-08 | 359 | 359 | 359 | 359 | 19,869 | 287.44 |
| 1983-08-06 | 359 | 359 | 359 | 359 | 69,541 | 287.44 |
| 1983-08-05 | 359 | 359 | 359 | 359 | 8,941 | 287.44 |
| 1983-08-04 | 359 | 359 | 359 | 359 | 23,842 | 287.44 |
| 1983-08-03 | 359 | 359 | 359 | 359 | 993 | 287.44 |
| 1983-07-28 | 359 | 362 | 359 | 362 | 2,980 | 289.84 |
| 1983-07-27 | 359 | 359 | 359 | 359 | 49,672 | 287.44 |
| 1983-07-26 | 359 | 359 | 359 | 359 | 40,731 | 287.44 |
| 1983-07-25 | 359 | 359 | 359 | 359 | 993 | 287.44 |
| 1983-07-23 | 359 | 359 | 359 | 359 | 3,974 | 287.44 |
| 1983-07-22 | 359 | 359 | 359 | 359 | 50,665 | 287.44 |
| 1983-07-21 | 359 | 359 | 359 | 359 | 4,967 | 287.44 |
| 1983-07-20 | 359 | 359 | 359 | 359 | 27,816 | 287.44 |
| 1983-07-19 | 359 | 359 | 359 | 359 | 19,869 | 287.44 |
| 1983-07-18 | 359 | 359 | 359 | 359 | 8,941 | 287.44 |
| 1983-07-15 | 359 | 359 | 359 | 359 | 5,961 | 287.44 |
| 1983-07-14 | 359 | 359 | 359 | 359 | 11,921 | 287.44 |
| 1983-07-13 | 359 | 359 | 359 | 359 | 54,639 | 287.44 |
| 1983-07-12 | 359 | 359 | 359 | 359 | 993 | 287.44 |
| 1983-07-11 | 359 | 359 | 359 | 359 | 40,731 | 287.44 |
| 1983-07-09 | 359 | 359 | 359 | 359 | 993 | 287.44 |
| 1983-07-07 | 358 | 359 | 358 | 359 | 39,737 | 287.44 |
| 1983-07-06 | 359 | 359 | 359 | 359 | 37,751 | 287.44 |
| 1983-07-05 | 359 | 359 | 359 | 359 | 69,541 | 287.44 |
| 1983-07-04 | 359 | 359 | 359 | 359 | 21,856 | 287.44 |
| 1983-07-01 | 359 | 359 | 359 | 359 | 2,980 | 287.44 |
| 1983-06-30 | 359 | 359 | 359 | 359 | 2,980 | 287.44 |
| 1983-06-29 | 362 | 362 | 362 | 362 | 993 | 289.84 |
| 1983-06-28 | 362 | 362 | 362 | 362 | 993 | 289.84 |
| 1983-06-25 | 362 | 362 | 362 | 362 | 2,980 | 289.84 |
| 1983-06-24 | 359 | 359 | 359 | 359 | 7,947 | 287.44 |
| 1983-06-22 | 359 | 359 | 359 | 359 | 7,947 | 287.44 |
| 1983-06-21 | 359 | 359 | 359 | 359 | 19,869 | 287.44 |
| 1983-06-20 | 359 | 359 | 359 | 359 | 2,980 | 287.44 |
| 1983-06-17 | 359 | 359 | 359 | 359 | 50,665 | 287.44 |
| 1983-06-16 | 359 | 359 | 359 | 359 | 72,521 | 287.44 |
| 1983-06-15 | 359 | 359 | 359 | 359 | 9,934 | 287.44 |
| 1983-06-13 | 359 | 359 | 359 | 359 | 9,934 | 287.44 |
| 1983-06-11 | 359 | 359 | 359 | 359 | 11,921 | 287.44 |
| 1983-06-10 | 360 | 360 | 360 | 360 | 3,974 | 288.24 |
| 1983-06-08 | 359 | 359 | 359 | 359 | 18,875 | 287.44 |
| 1983-06-07 | 359 | 359 | 359 | 359 | 2,980 | 287.44 |
| 1983-06-06 | 359 | 359 | 359 | 359 | 2,980 | 287.44 |
| 1983-06-04 | 359 | 359 | 359 | 359 | 2,980 | 287.44 |
| 1983-06-03 | 359 | 359 | 359 | 359 | 28,810 | 287.44 |
| 1983-06-02 | 359 | 359 | 359 | 359 | 8,941 | 287.44 |
| 1983-06-01 | 359 | 359 | 359 | 359 | 7,947 | 287.44 |
| 1983-05-31 | 359 | 359 | 359 | 359 | 26,823 | 287.44 |
| 1983-05-30 | 360 | 360 | 359 | 359 | 9,934 | 287.44 |
| 1983-05-27 | 359 | 359 | 359 | 359 | 11,921 | 287.44 |
| 1983-05-26 | 359 | 359 | 359 | 359 | 7,947 | 287.44 |
| 1983-05-25 | 359 | 359 | 359 | 359 | 5,961 | 287.44 |
| 1983-05-24 | 359 | 360 | 359 | 360 | 12,915 | 288.24 |
| 1983-05-23 | 359 | 359 | 359 | 359 | 56,626 | 287.44 |
| 1983-05-20 | 360 | 360 | 360 | 360 | 993 | 288.24 |
| 1983-05-18 | 359 | 359 | 359 | 359 | 2,980 | 287.44 |
| 1983-05-16 | 360 | 360 | 359 | 359 | 41,724 | 287.44 |
| 1983-05-14 | 360 | 360 | 360 | 360 | 1,987 | 288.24 |
| 1983-05-13 | 359 | 359 | 359 | 359 | 993 | 287.44 |
| 1983-05-12 | 359 | 360 | 359 | 360 | 38,744 | 288.24 |
| 1983-05-11 | 359 | 359 | 359 | 359 | 18,875 | 287.44 |
| 1983-05-10 | 359 | 359 | 359 | 359 | 5,961 | 287.44 |
| 1983-05-09 | 359 | 359 | 359 | 359 | 7,947 | 287.44 |
| 1983-05-07 | 359 | 359 | 359 | 359 | 3,974 | 287.44 |
| 1983-05-06 | 359 | 359 | 359 | 359 | 20,862 | 287.44 |
| 1983-05-04 | 359 | 359 | 359 | 359 | 12,915 | 287.44 |
| 1983-05-02 | 359 | 359 | 359 | 359 | 3,974 | 287.44 |
| 1983-04-28 | 359 | 359 | 359 | 359 | 24,836 | 287.44 |
| 1983-04-26 | 359 | 359 | 359 | 359 | 19,869 | 287.44 |
| 1983-04-23 | 359 | 359 | 359 | 359 | 993 | 287.44 |
| 1983-04-22 | 359 | 359 | 359 | 359 | 15,895 | 287.44 |
| 1983-04-21 | 359 | 359 | 359 | 359 | 14,902 | 287.44 |
| 1983-04-18 | 359 | 359 | 359 | 359 | 9,934 | 287.44 |
| 1983-04-14 | 360 | 360 | 360 | 360 | 993 | 288.24 |
| 1983-04-13 | 359 | 362 | 359 | 362 | 14,902 | 289.84 |
| 1983-04-12 | 359 | 359 | 359 | 359 | 8,941 | 287.44 |
| 1983-04-11 | 358 | 359 | 358 | 359 | 14,902 | 287.44 |
| 1983-04-06 | 359 | 359 | 359 | 359 | 52,652 | 287.44 |
| 1983-04-05 | 359 | 361 | 359 | 361 | 9,934 | 289.04 |
| 1983-04-04 | 359 | 359 | 359 | 359 | 7,947 | 287.44 |
| 1983-04-01 | 359 | 359 | 359 | 359 | 5,961 | 287.44 |
| 1983-03-31 | 359 | 359 | 359 | 359 | 993 | 287.44 |
| 1983-03-30 | 359 | 359 | 359 | 359 | 9,934 | 287.44 |
| 1983-03-29 | 359 | 359 | 359 | 359 | 48,678 | 287.44 |
| 1983-03-25 | 362 | 362 | 362 | 362 | 9,934 | 289.84 |
| 1983-03-24 | 362 | 362 | 362 | 362 | 6,954 | 289.84 |
| 1983-03-23 | 361 | 361 | 361 | 361 | 4,967 | 289.04 |
| 1983-03-22 | 360 | 360 | 360 | 360 | 27,816 | 288.24 |
| 1983-03-16 | 360 | 361 | 360 | 361 | 12,915 | 289.04 |
| 1983-03-15 | 360 | 360 | 360 | 360 | 7,947 | 288.24 |
| 1983-03-14 | 359 | 360 | 357 | 360 | 33,777 | 288.24 |
| 1983-03-12 | 359 | 359 | 359 | 359 | 9,934 | 287.44 |
| 1983-03-11 | 360 | 360 | 360 | 360 | 1,987 | 288.24 |
| 1983-03-10 | 360 | 360 | 360 | 360 | 9,934 | 288.24 |
| 1983-03-09 | 360 | 360 | 360 | 360 | 5,961 | 288.24 |
| 1983-03-08 | 360 | 360 | 360 | 360 | 4,967 | 288.24 |
| 1983-03-07 | 361 | 361 | 360 | 360 | 13,908 | 288.24 |
| 1983-03-03 | 361 | 361 | 361 | 361 | 993 | 289.04 |
| 1983-03-02 | 361 | 361 | 361 | 361 | 6,954 | 289.04 |
| 1983-03-01 | 360 | 360 | 360 | 360 | 52,652 | 288.24 |
| 1983-02-25 | 360 | 361 | 360 | 361 | 2,980 | 289.04 |
| 1983-02-24 | 360 | 360 | 360 | 360 | 55,632 | 288.24 |
| 1983-02-23 | 360 | 360 | 360 | 360 | 25,829 | 288.24 |
| 1983-02-22 | 360 | 360 | 360 | 360 | 7,947 | 288.24 |
| 1983-02-21 | 360 | 360 | 360 | 360 | 4,967 | 288.24 |
| 1983-02-18 | 360 | 360 | 360 | 360 | 16,888 | 288.24 |
| 1983-02-17 | 360 | 360 | 360 | 360 | 993 | 288.24 |
| 1983-02-16 | 360 | 361 | 360 | 360 | 31,790 | 288.24 |
| 1983-02-15 | 360 | 360 | 360 | 360 | 2,980 | 288.24 |
| 1983-02-14 | 363 | 363 | 360 | 360 | 23,842 | 288.24 |
| 1983-02-12 | 360 | 362 | 360 | 362 | 5,961 | 289.84 |
| 1983-02-10 | 360 | 360 | 360 | 360 | 14,902 | 288.24 |
| 1983-02-09 | 360 | 360 | 360 | 360 | 26,823 | 288.24 |
| 1983-02-08 | 360 | 360 | 360 | 360 | 36,757 | 288.24 |
| 1983-02-07 | 360 | 360 | 360 | 360 | 10,928 | 288.24 |
| 1983-02-05 | 360 | 362 | 360 | 362 | 15,895 | 289.84 |
| 1983-02-04 | 360 | 360 | 360 | 360 | 11,921 | 288.24 |
| 1983-02-01 | 360 | 360 | 360 | 360 | 3,974 | 288.24 |
| 1983-01-29 | 360 | 360 | 360 | 360 | 10,928 | 288.24 |
| 1983-01-28 | 360 | 360 | 360 | 360 | 4,967 | 288.24 |
| 1983-01-27 | 360 | 360 | 360 | 360 | 33,777 | 288.24 |
| 1983-01-26 | 360 | 360 | 360 | 360 | 3,974 | 288.24 |
| 1983-01-24 | 360 | 360 | 360 | 360 | 54,639 | 288.24 |
| 1983-01-22 | 362 | 362 | 362 | 362 | 2,980 | 289.84 |
| 1983-01-21 | 363 | 363 | 362 | 362 | 51,659 | 289.84 |
| 1983-01-20 | 361 | 362 | 361 | 362 | 2,980 | 289.84 |
| 1983-01-19 | 360 | 360 | 360 | 360 | 3,974 | 288.24 |
| 1983-01-18 | 360 | 360 | 360 | 360 | 16,888 | 288.24 |
| 1983-01-17 | 360 | 360 | 360 | 360 | 993 | 288.24 |
| 1983-01-14 | 359 | 359 | 359 | 359 | 51,659 | 287.44 |
| 1983-01-13 | 360 | 360 | 360 | 360 | 27,816 | 288.24 |
| 1983-01-12 | 360 | 360 | 360 | 360 | 44,705 | 288.24 |
| 1983-01-11 | 360 | 360 | 360 | 360 | 2,980 | 288.24 |
| 1983-01-08 | 360 | 360 | 360 | 360 | 16,888 | 288.24 |
| 1983-01-07 | 360 | 360 | 360 | 360 | 5,961 | 288.24 |
| 1983-01-05 | 360 | 360 | 360 | 360 | 1,987 | 288.24 |
| 1983-01-04 | 360 | 360 | 360 | 360 | 2,980 | 288.24 |
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
