1. HOME >
  2. 株価時系列 >
  3. 8359 >
  4. 1987年

8359 (株)八十二銀行 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,0621,0621,0421,052119,7281,003.82
1987-12-261,0721,0721,0621,06291,7911,013.36
1987-12-251,0621,0721,0621,07264,8531,022.90
1987-12-241,0621,0721,0621,07273,8321,022.90
1987-12-231,0721,0721,0721,07257,8691,022.90
1987-12-221,0721,0721,0721,07271,8371,022.90
1987-12-211,0721,0821,0721,07279,8191,022.90
1987-12-181,0721,0821,0721,07258,8661,022.90
1987-12-171,0721,0821,0721,07248,8891,022.90
1987-12-161,0721,0721,0721,07247,8911,022.90
1987-12-151,0821,0821,0721,07258,8661,022.90
1987-12-141,0721,0821,0721,08256,8711,032.44
1987-12-111,0621,0721,0621,07268,8441,022.90
1987-12-101,0621,0721,0621,07229,9321,022.90
1987-12-091,0621,0621,0621,062115,7371,013.36
1987-12-081,0721,0721,0621,06254,8751,013.36
1987-12-071,0721,0721,0721,07256,8711,022.90
1987-12-051,0721,0721,0721,07216,9611,022.90
1987-12-041,0821,0821,0721,08276,8251,032.44
1987-12-031,0721,0821,0721,08293,7871,032.44
1987-12-021,0621,0821,0621,08284,8071,032.44
1987-12-011,0421,0621,0321,06249,8871,013.36
1987-11-301,0421,0621,0421,06224,9431,013.36
1987-11-281,0621,0721,0621,07225,9411,022.90
1987-11-271,0421,0721,0421,06274,8301,013.36
1987-11-261,0521,0621,0421,06295,7821,013.36
1987-11-251,0521,0621,0521,05251,8821,003.82
1987-11-241,0521,0621,0521,05279,8191,003.82
1987-11-201,0521,0521,0421,05293,7871,003.82
1987-11-191,0321,0621,0321,052127,7101,003.82
1987-11-181,0221,0321,0221,03252,880984.73
1987-11-171,0221,0221,0221,02262,857975.19
1987-11-161,0121,0221,0121,02259,864975.19
1987-11-139921,0229921,01283,810965.65
1987-11-1299299699299253,878946.57
1987-11-1199799799199259,864946.57
1987-11-101,0021,00299799787,800951.34
1987-11-091,0021,0121,0021,00287,800956.11
1987-11-071,0121,0121,0121,01274,830965.65
1987-11-061,0121,0221,0121,01279,819965.65
1987-11-051,0121,0121,0121,01247,891965.65
1987-11-041,0121,0221,0121,02275,828975.19
1987-11-021,0121,0121,0121,01263,855965.65
1987-10-311,0121,0121,0121,01248,889965.65
1987-10-301,0121,0121,0121,01264,853965.65
1987-10-291,0021,0121,0021,01294,785965.65
1987-10-281,0021,0129921,00247,891956.11
1987-10-279821,0029821,00273,832956.11
1987-10-261,0621,0621,0021,01287,800965.65
1987-10-241,0421,0521,0021,04271,837994.28
1987-10-231,0521,0621,0521,052107,7551,003.82
1987-10-221,0721,0721,0621,06268,8441,013.36
1987-10-211,0221,1031,0121,06290,7941,013.36
1987-10-191,1131,1231,1031,12373,8321,071.56
1987-10-161,1231,1331,1231,12319,9551,071.56
1987-10-151,1131,1331,1131,12337,9141,071.56
1987-10-141,1331,1331,1131,13334,9211,081.11
1987-10-131,1331,1331,1131,13344,8981,081.11
1987-10-121,1331,1631,1331,13362,8571,081.11
1987-10-091,1231,1531,1231,15338,9121,100.19
1987-10-081,1331,1331,1231,12327,9371,071.56
1987-10-071,1331,1331,1331,13328,9341,081.11
1987-10-061,1531,1631,1331,15399,7731,100.19
1987-10-051,1531,1631,1231,14384,8071,090.65
1987-10-031,1331,1431,1331,13317,9591,081.11
1987-10-021,1431,1431,1331,14357,8691,090.65
1987-10-011,1631,1731,1531,15338,9121,100.19
1987-09-301,1531,1731,1531,17338,9121,119.27
1987-09-291,1631,1831,1431,18368,8441,128.82
1987-09-281,1531,1631,1431,163177,5961,109.73
1987-09-261,1031,1531,1031,153226,4851,100.19
1987-09-251,1531,1831,1331,183111,7461,075.06
1987-09-241,1731,1731,1531,16353,8781,056.89
1987-09-221,1431,1731,1431,17365,8501,065.98
1987-09-211,1831,1831,1531,17346,8931,065.98
1987-09-181,1631,1731,1631,16343,9001,056.89
1987-09-171,1631,1631,1531,16336,9161,056.89
1987-09-161,1731,1731,1131,17338,9121,065.98
1987-09-141,1831,1931,1531,17327,9371,065.98
1987-09-111,1831,1831,1831,1834,9891,075.06
1987-09-101,2231,2231,1931,19368,8441,084.15
1987-09-091,2031,2231,1931,223214,5131,111.41
1987-09-081,2031,2031,1831,19338,9121,084.15
1987-09-071,1931,2031,1931,20349,8871,093.24
1987-09-051,2031,2031,1931,20317,9591,093.24
1987-09-041,2031,2031,1731,20349,8871,093.24
1987-09-031,2031,2131,1931,19346,8931,084.15
1987-09-021,2031,2131,1931,21365,8501,102.33
1987-09-011,2031,2031,1831,203100,7711,093.24
1987-08-311,1931,2031,1931,2036,9841,093.24
1987-08-291,1931,2031,1831,18328,9341,075.06
1987-08-281,1931,1931,1831,19344,8981,084.15
1987-08-271,1931,1931,1831,18329,9321,075.06
1987-08-261,1931,1931,1931,19328,9341,084.15
1987-08-251,1931,2031,1831,18343,9001,075.06
1987-08-241,1831,2031,1831,19347,8911,084.15
1987-08-221,1931,1931,1831,18312,9711,075.06
1987-08-211,1931,1931,1731,19320,9521,084.15
1987-08-201,1731,1931,1731,19322,9481,084.15
1987-08-191,1931,1931,1731,17319,9551,065.98
1987-08-181,1931,2031,1731,17329,9321,065.98
1987-08-171,1931,1931,1931,19313,9681,084.15
1987-08-141,1831,1831,1631,17332,9251,065.98
1987-08-131,1731,1731,1731,17314,9661,065.98
1987-08-121,1631,1831,1631,17325,9411,065.98
1987-08-111,1531,1631,1531,16312,9711,056.89
1987-08-101,1431,1631,1331,15359,8641,047.80
1987-08-071,1431,1431,1431,14319,9551,038.71
1987-08-061,1431,1431,1431,14311,9731,038.71
1987-08-051,1331,1531,1331,15325,9411,047.80
1987-08-041,1331,1431,1331,13314,9661,029.63
1987-08-031,1131,1531,1131,13331,9271,029.63
1987-08-011,1231,1231,1231,12341,9051,020.54
1987-07-301,1231,1231,1231,12312,9711,020.54
1987-07-291,1031,1231,0921,12322,9481,020.54
1987-07-281,1231,1231,1131,11311,9731,011.45
1987-07-271,1531,1531,1031,12331,9271,020.54
1987-07-251,1531,1531,1531,15317,9591,047.80
1987-07-241,0621,1531,0521,15394,7851,047.80
1987-07-221,0521,0621,0421,06265,850965.10
1987-07-211,0421,0621,0321,062101,769965.10
1987-07-201,0721,0721,0521,05228,934956.02
1987-07-171,0921,0921,0521,07259,864974.19
1987-07-161,0721,0921,0621,09229,932992.37
1987-07-151,1031,1031,0721,07240,907974.19
1987-07-141,0721,1031,0621,10379,8191,002.36
1987-07-131,0721,0821,0621,06214,966965.10
1987-07-101,1031,1031,0721,08251,882983.28
1987-07-091,1031,1031,0821,08260,862983.28
1987-07-081,1031,1231,1031,10349,8871,002.36
1987-07-071,1231,1231,1031,12353,8781,020.54
1987-07-061,1331,1331,1231,12345,8961,020.54
1987-07-041,1331,1331,1331,13313,9681,029.63
1987-07-031,1231,1531,1231,13332,9251,029.63
1987-07-021,1231,1331,1131,12348,8891,020.54
1987-07-011,1531,1531,1231,13340,9071,029.63
1987-06-301,1531,1731,1531,15342,9031,047.80
1987-06-291,1731,1731,1531,15334,9211,047.80
1987-06-271,1931,2031,1631,16339,9091,056.89
1987-06-261,1831,2031,1831,20341,9051,093.24
1987-06-251,2031,2031,1831,18343,9001,075.06
1987-06-241,1431,1931,1431,17360,8621,065.98
1987-06-231,1731,1831,1531,153150,6581,047.80
1987-06-221,1831,2031,1631,183102,7661,075.06
1987-06-191,2031,2131,1831,18386,8031,075.06
1987-06-181,2031,2231,1931,203177,5961,093.24
1987-06-171,2231,2431,2131,223128,7081,111.41
1987-06-161,2031,2331,2031,203165,6241,093.24
1987-06-151,2031,2531,2031,213108,7531,102.33
1987-06-121,2231,2531,2131,223106,7571,111.41
1987-06-111,3031,3031,2231,243451,9731,129.59
1987-06-101,1731,3031,1631,283841,0891,165.94
1987-06-091,1631,1731,1531,173134,6941,065.98
1987-06-081,1431,1731,1331,163236,4631,056.89
1987-06-061,1331,1431,1231,133146,6671,029.63
1987-06-051,1031,1531,1031,133176,5991,029.63
1987-06-041,0421,1031,0421,072158,640974.19
1987-06-031,0121,0521,0121,052124,717956.02
1987-06-021,0221,0321,0121,01276,825919.67
1987-06-011,0321,0321,0221,02214,966928.75
1987-05-301,0321,0421,0121,01256,871919.67
1987-05-291,0221,0421,0121,04248,889946.93
1987-05-281,0321,0321,0221,03223,946937.84
1987-05-271,0521,0521,0321,032106,757937.84
1987-05-261,0221,0421,0221,04259,864946.93
1987-05-251,0221,0421,0221,04245,896946.93
1987-05-231,0221,0321,0121,01285,805919.67
1987-05-221,0021,0321,0021,02246,893928.75
1987-05-211,0121,0421,0021,04235,918946.93
1987-05-201,0221,0221,0221,0227,982928.75
1987-05-191,0321,0521,0221,05229,932956.02
1987-05-181,0521,0721,0421,04230,930946.93
1987-05-151,0921,1031,0521,05248,889956.02
1987-05-141,0621,0921,0221,09291,791992.37
1987-05-131,0721,0821,0621,06250,884965.10
1987-05-121,0821,0921,0721,07293,787974.19
1987-05-111,0921,0921,0721,07291,791974.19
1987-05-081,1031,1031,0721,09295,782992.37
1987-05-071,0921,1031,0621,07261,859974.19
1987-05-061,0621,1031,0621,09265,850992.37
1987-05-021,0421,1031,0321,06282,812965.10
1987-05-019991,0629991,032139,683937.84
1987-04-301,0011,00199199984,807907.85
1987-04-289821,0029671,00292,789910.58
1987-04-271,0021,00299299254,875901.49
1987-04-251,0221,0329921,002107,755910.58
1987-04-241,0621,0629921,002124,717910.58
1987-04-231,1131,1131,0721,07270,839974.19
1987-04-221,1531,1531,1331,13354,8751,029.63
1987-04-211,1731,1731,1031,153150,6581,047.80
1987-04-201,2031,2031,1731,17367,8461,065.98
1987-04-171,1631,1931,1331,153127,7101,047.80
1987-04-161,1731,2131,1531,163369,1611,056.89
1987-04-151,0721,1931,0721,153239,4561,047.80
1987-04-141,0011,0821,0011,082228,481983.28
1987-04-131,0021,0421,0011,012110,748919.67
1987-04-109671,0029621,002160,635910.58
1987-04-0993395393395373,832866.05
1987-04-0888290287790278,821819.70
1987-04-07867882867882110,748801.53
1987-04-0684585784285779,819778.81
1987-04-048458458458452,993767.90
1987-04-0383785283784233,923765.18
1987-04-0282284282284231,927765.18
1987-04-0182783482183344,898757
1987-03-3184284283183125,941755.18
1987-03-3083785283785128,934773.36
1987-03-2884184284184218,957765.18
1987-03-2783884083284096,780763.36
1987-03-2683384083383817,959761.54
1987-03-2583983983883814,966761.54
1987-03-2483284083283858,866761.54
1987-03-2383283283183233,923756.09
1987-03-2083883883283217,959756.09
1987-03-1984284282784029,932763.36
1987-03-1883784283383988,798762.45
1987-03-178368378328329,977756.09
1987-03-1683283783283733,923760.63
1987-03-1383783783283241,905756.09
1987-03-1283283782782739,909751.55
1987-03-1183783783483415,964757.91
1987-03-1084284283483470,839757.91
1987-03-0983484183284125,941764.27
1987-03-078328338328338,980757
1987-03-0683784283283276,825756.09
1987-03-0583283783283454,875757.91
1987-03-0483283782783262,857756.09
1987-03-0381282280782285,805747
1987-03-0281281381281226,939737.91
1987-02-2881281281281238,912737.91
1987-02-2780581280580776,825733.37
1987-02-2680780980780754,875733.37
1987-02-2580780780280251,882728.83
1987-02-2480280279280263,855728.83
1987-02-2380380380280232,925728.83
1987-02-2081281780280257,869728.83
1987-02-1981281781281270,839737.91
1987-02-1881281280780770,839733.37
1987-02-17807812803803104,762729.74
1987-02-1680780780780761,859733.37
1987-02-1380781080280257,869728.83
1987-02-1280781280781259,864737.91
1987-02-1080780780280260,862728.83
1987-02-0980780780280268,844728.83
1987-02-0780280279380254,875728.83
1987-02-0680780780380379,819729.74
1987-02-0580280380280291,791728.83
1987-02-0480380580380371,837729.74
1987-02-0381281780380392,789729.74
1987-02-02812817812812121,723737.91
1987-01-3180381280280388,798729.74
1987-01-30792802775802143,674728.83
1987-01-29810810797798200,544725.19
1987-01-28752822752812524,807737.91
1987-01-2770274270274265,850674.30
1987-01-2672272269570223,946637.95
1987-01-2471271771271710,975651.58
1987-01-23702722702712296,327647.04
1987-01-2270070269270271,837637.95
1987-01-2169170268270222,948637.95
1987-01-2070270269269219,955628.86
1987-01-1970270269170115,964637.04
1987-01-16672713672713156,644647.95
1987-01-146626726626729,977610.69
1987-01-1367267265165114,966591.60
1987-01-1265667265167212,971610.69
1987-01-086886886866863,991623.41
1987-01-0768769268168752,880624.32
1987-01-0668769268768744,898624.32
1987-01-0567768767768732,925624.32

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