1. HOME >
  2. 株価時系列 >
  3. 8359 >
  4. 1984年

8359 (株)八十二銀行 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2638738738738746,691309.86
1984-12-2538738738638717,882309.86
1984-12-24385385385385993308.26
1984-12-223843843843844,967307.46
1984-12-2138438438438441,724307.46
1984-12-203843843843841,987307.46
1984-12-193833843833835,961306.66
1984-12-183823823823825,961305.86
1984-12-1738338338238210,928305.86
1984-12-153843843833836,954306.66
1984-12-1438338338338311,921306.66
1984-12-1338638637638335,764306.66
1984-12-1140240238338334,770306.66
1984-12-1039340039340016,888320.27
1984-12-07393393393393993314.66
1984-12-063883883883882,980310.66
1984-12-0538539138538831,790310.66
1984-12-043863863863863,974309.06
1984-12-03386386386386993309.06
1984-12-013843843843842,980307.46
1984-11-303833833833834,967306.66
1984-11-293763773763777,947301.85
1984-11-2837737737637619,869301.05
1984-11-273773773773771,987301.85
1984-11-263773773773774,967301.85
1984-11-243773773773779,934301.85
1984-11-223773773773771,987301.85
1984-11-2137237737237717,882301.85
1984-11-17375375375375993300.25
1984-11-16375375375375137,094300.25
1984-11-1537537537537516,888300.25
1984-11-133753753753752,980300.25
1984-11-1237537537237246,691297.85
1984-11-0937537537537510,928300.25
1984-11-073753753753753,974300.25
1984-11-063773773773774,967301.85
1984-11-053773773773771,987301.85
1984-11-0237537537537514,902300.25
1984-10-3137537537537515,895300.25
1984-10-303773773773772,980301.85
1984-10-293783783783781,987302.65
1984-10-2737737737737723,842301.85
1984-10-26377377377377993301.85
1984-10-25377377377377993301.85
1984-10-2437737737737714,902301.85
1984-10-233753753753752,980300.25
1984-10-223753753753753,974300.25
1984-10-193773773773779,934301.85
1984-10-173743793743799,934303.45
1984-10-163743743743746,954299.45
1984-10-153763783763789,934302.65
1984-10-12377377377377993301.85
1984-10-063833833833838,941306.66
1984-10-053823833823835,961306.66
1984-10-0437437537437510,928300.25
1984-10-0237437437437411,921299.45
1984-10-013743753743744,967299.45
1984-09-2937437437437425,829299.45
1984-09-2837437437437429,803299.45
1984-09-25377377377377108,285301.85
1984-09-223773773773773,974301.85
1984-09-213773773773776,954301.85
1984-09-193753773753779,934301.85
1984-09-1837537537537522,849300.25
1984-09-173753753753751,987300.25
1984-09-1437537537437582,455300.25
1984-09-1337637637537596,363300.25
1984-09-113753753753754,967300.25
1984-09-1037737737537523,842300.25
1984-09-06378378378378993302.65
1984-09-033833833833831,987306.66
1984-09-013833833833833,974306.66
1984-08-313753753753755,961300.25
1984-08-293753753753758,941300.25
1984-08-283763763753752,980300.25
1984-08-2737537537537558,613300.25
1984-08-253753753753759,934300.25
1984-08-243773773773779,934301.85
1984-08-2338238237737726,823301.85
1984-08-223823823823826,954305.86
1984-08-213823823823822,980305.86
1984-08-203823823823824,967305.86
1984-08-1738238238238215,895305.86
1984-08-133823823823824,967305.86
1984-08-103823823823825,961305.86
1984-08-09382382382382202,661305.86
1984-08-083823823823823,974305.86
1984-08-07382382382382993305.86
1984-08-043803803803802,980304.26
1984-08-02379379379379993303.45
1984-08-01378378378378993302.65
1984-07-31378378378378993302.65
1984-07-3037837837837815,895302.65
1984-07-2837837837837818,875302.65
1984-07-2738038237837848,678302.65
1984-07-24380380380380993304.26
1984-07-2338238238238214,902305.86
1984-07-2038238238238216,888305.86
1984-07-193833833833834,967306.66
1984-07-1838238238238243,711305.86
1984-07-1638238338238327,816306.66
1984-07-133823823823823,974305.86
1984-07-123833853833855,961308.26
1984-07-11383383383383993306.66
1984-07-1038338338338318,875306.66
1984-07-093833833833835,961306.66
1984-07-073833833833831,987306.66
1984-07-0638638638338317,882306.66
1984-07-053873873863865,961309.06
1984-07-04393393393393993314.66
1984-07-033873873873878,941309.86
1984-07-023873873863869,934309.06
1984-06-293893893883884,967310.66
1984-06-2838839038838850,665310.66
1984-06-2739439439439437,751315.46
1984-06-263953953953951,987316.27
1984-06-253973973953955,961316.27
1984-06-233973973973978,941317.87
1984-06-223973973973971,987317.87
1984-06-2139739739739714,902317.87
1984-06-203973983973975,961317.87
1984-06-193993993983984,967318.67
1984-06-1840140140040029,803320.27
1984-06-164014014014019,934321.07
1984-06-1540240240240299,344321.87
1984-06-144024024014015,961321.07
1984-06-124034034014015,961321.07
1984-06-1140240240140112,915321.07
1984-06-084024024024029,934321.87
1984-06-074024024024021,987321.87
1984-06-064034034034031,987322.67
1984-06-0540040040040020,862320.27
1984-06-044004014004005,961320.27
1984-06-0240140140140134,770321.07
1984-06-0140140140140114,902321.07
1984-05-314024024014017,947321.07
1984-05-30403403402402129,147321.87
1984-05-2940240340240315,895322.67
1984-05-284024024024029,934321.87
1984-05-2540240240240215,895321.87
1984-05-244034034024026,954321.87
1984-05-2340340340340313,908322.67
1984-05-2240340440340321,856322.67
1984-05-2140440440340321,856322.67
1984-05-1940440440440411,921323.47
1984-05-184044044044044,967323.47
1984-05-174044044044041,987323.47
1984-05-1640440440440428,810323.47
1984-05-1540840840340818,875326.67
1984-05-1440840840840814,902326.67
1984-05-114044044034035,961322.67
1984-05-1040340340340313,908322.67
1984-05-0940340340340322,849322.67
1984-05-0840340340340340,731322.67
1984-05-0740340340340321,856322.67
1984-05-0241741741341313,908330.68
1984-04-2742242242242227,816337.88
1984-04-2643243243243214,902345.89
1984-04-2543543643343355,632346.69
1984-04-2444144143543575,501348.29
1984-04-2339343839343859,606350.69
1984-04-2138239238239218,875313.86
1984-04-203823833823834,967306.66
1984-04-18382383382382113,252305.86
1984-04-1738238238238214,902305.86
1984-04-163823823823825,961305.86
1984-04-133823823823827,947305.86
1984-04-1238238238238248,678305.86
1984-04-1138238838238246,691305.86
1984-04-1038338338238240,731305.86
1984-04-0938338338338321,856306.66
1984-04-063983983933939,934314.66
1984-04-0540240240240224,836321.87
1984-04-0440340340340310,928322.67
1984-04-0340340540240264,573321.87
1984-04-0239840339840357,619322.67
1984-03-3139339339339316,888314.66
1984-03-283723753723757,947300.25
1984-03-2737737737737734,770301.85
1984-03-24377377377377993301.85
1984-03-2337737737537521,856300.25
1984-03-2237737737737712,915301.85
1984-03-2138738738638710,928309.86
1984-03-193893893883889,934310.66
1984-03-173883883833884,967310.66
1984-03-1638839338838826,823310.66
1984-03-1540340339339350,665314.66
1984-03-1439340439340371,527322.67
1984-03-1335835835835817,882286.64
1984-03-1235535735535713,908285.84
1984-03-0935235335235385,436282.64
1984-03-0835335335235231,790281.84
1984-03-0735735735235217,882281.84
1984-03-063543543533545,961283.44
1984-03-0535435435235323,842282.64
1984-03-033543543523521,987281.84
1984-03-023543543533535,961282.64
1984-03-013533533533536,954282.64
1984-02-2935335335335326,823282.64
1984-02-2835735735735724,836285.84
1984-02-2735735735735715,895285.84
1984-02-253573573573577,947285.84
1984-02-2435835835735718,875285.84
1984-02-233603603603604,967288.24
1984-02-2236536536236217,882289.84
1984-02-2136236236236224,836289.84
1984-02-203623623623628,941289.84
1984-02-183623623623629,934289.84
1984-02-1736236236236210,928289.84
1984-02-1636736736436517,882292.25
1984-02-153833833723729,934297.85
1984-02-1438438838338328,810306.66
1984-02-13383384383384684,477307.46
1984-02-1037238337238354,639306.66
1984-02-093533533533535,961282.64
1984-02-0834935034935012,915280.23
1984-02-073503503493498,941279.43
1984-02-06349349349349993279.43
1984-02-043493493493492,980279.43
1984-02-033503503503501,987280.23
1984-01-313513513503504,967280.23
1984-01-3035135135035010,928280.23
1984-01-283513513513515,961281.04
1984-01-273513523513526,954281.84
1984-01-263523523513517,947281.04
1984-01-25350351350351135,107281.04
1984-01-24351351351351993281.04
1984-01-233513513513515,961281.04
1984-01-2135135135035011,921280.23
1984-01-2035135134935110,928281.04
1984-01-193503503503504,967280.23
1984-01-1834934934934914,902279.43
1984-01-173493493483499,934279.43
1984-01-133483483483483,974278.63
1984-01-1234935234834817,882278.63
1984-01-113493493493495,961279.43
1984-01-1034935034934915,895279.43
1984-01-0934735234735231,790281.84
1984-01-073493493493492,980279.43
1984-01-063493493493493,974279.43
1984-01-04349349349349993279.43

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