1. HOME >
  2. 株価時系列 >
  3. 8359 >
  4. 1988年

8359 (株)八十二銀行 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,2531,2531,2531,25325,9411,195.61
1988-12-271,2531,2531,2231,25347,8911,195.61
1988-12-261,1931,2531,1931,253191,5651,195.61
1988-12-241,1831,1931,1831,18310,9751,128.82
1988-12-231,1831,1831,1831,1839,9771,128.82
1988-12-221,1831,1831,1831,18312,9711,128.82
1988-12-211,1831,1931,1831,19320,9521,138.36
1988-12-201,1931,1931,1931,19317,9591,138.36
1988-12-191,1931,1931,1931,1938,9801,138.36
1988-12-151,1931,1931,1731,17332,9251,119.27
1988-12-141,2031,2031,2031,20318,9571,147.90
1988-12-131,2031,2031,2031,20319,9551,147.90
1988-12-121,1931,2031,1931,20354,8751,147.90
1988-12-091,2031,2031,2031,20329,9321,147.90
1988-12-081,2031,2031,1931,19370,8391,138.36
1988-12-071,1931,2031,1931,20333,9231,147.90
1988-12-061,2031,2031,2031,20335,9181,147.90
1988-12-051,1931,2031,1931,20342,9031,147.90
1988-12-031,1931,1931,1931,1934,9891,138.36
1988-12-021,1931,2031,1931,20368,8441,147.90
1988-12-011,1931,1931,1931,1933,9911,138.36
1988-11-301,2031,2031,1931,1938,9801,138.36
1988-11-291,1731,2031,1731,20310,9751,147.90
1988-11-281,2031,2031,1831,18329,9321,128.82
1988-11-261,2031,2131,2031,21362,8571,157.44
1988-11-251,1931,2031,1931,20322,9481,147.90
1988-11-241,1931,2031,1931,19376,8251,138.36
1988-11-221,1931,1931,1931,1939,9771,138.36
1988-11-211,2031,2031,1931,20335,9181,147.90
1988-11-181,1931,2031,1931,20317,9591,147.90
1988-11-171,1931,1931,1931,1937,9821,138.36
1988-11-161,1731,1931,1731,1934,9891,138.36
1988-11-151,2331,2531,1931,193113,7421,138.36
1988-11-141,1831,2331,1831,23391,7911,176.53
1988-11-111,1731,2031,1631,203105,7601,147.90
1988-11-101,1731,1831,1631,183112,7441,128.82
1988-11-091,1631,1631,1631,16335,9181,109.73
1988-11-081,1631,1631,1631,16345,8961,109.73
1988-11-071,1431,1631,1431,16344,8981,109.73
1988-11-051,1531,1531,1431,14335,9181,090.65
1988-11-041,1631,1631,1531,15323,9461,100.19
1988-11-021,1631,1631,1631,16311,9731,109.73
1988-11-011,1531,1531,1531,15314,9661,100.19
1988-10-311,1531,1631,1531,16331,9271,109.73
1988-10-291,1431,1531,1431,1534,9891,100.19
1988-10-281,1631,1631,1531,15312,9711,100.19
1988-10-271,1631,1631,1531,16338,9121,109.73
1988-10-261,1731,1731,1631,16311,9731,109.73
1988-10-251,1631,1731,1631,17338,9121,119.27
1988-10-241,1831,1831,1431,16319,9551,109.73
1988-10-221,1731,1731,1731,1739,9771,119.27
1988-10-211,1731,1731,1731,17317,9591,119.27
1988-10-201,1731,1831,1731,18339,9091,128.82
1988-10-191,1731,1731,1731,173134,6941,119.27
1988-10-181,1731,1731,1731,173132,6981,119.27
1988-10-171,1731,1731,1731,17357,8691,119.27
1988-10-141,1731,1731,1731,17317,9591,119.27
1988-10-131,1731,1731,1731,17324,9431,119.27
1988-10-121,1731,1731,1631,173115,7371,119.27
1988-10-111,1731,1731,1731,17314,9661,119.27
1988-10-071,1731,1831,1731,17325,9411,119.27
1988-10-061,1731,1931,1731,18325,9411,128.82
1988-10-051,1931,1931,1831,18338,9121,128.82
1988-10-041,1931,1931,1831,19320,9521,138.36
1988-10-031,2031,2031,1931,19325,9411,138.36
1988-10-011,2031,2031,2031,20323,9461,147.90
1988-09-301,1931,2031,1931,20344,8981,147.90
1988-09-291,2031,2031,1931,19332,9251,138.36
1988-09-281,2031,2031,2031,20352,8801,147.90
1988-09-271,2031,2031,2031,20342,9031,147.90
1988-09-261,2031,2331,2031,20329,9321,147.90
1988-09-241,2031,2031,2031,2036,9841,147.90
1988-09-221,2031,2031,1631,20346,8931,147.90
1988-09-211,2031,2031,2031,20345,8961,147.90
1988-09-201,1831,2031,1831,20325,9411,147.90
1988-09-191,2031,2031,2031,2035,9861,147.90
1988-09-161,2131,2431,2131,24352,8801,186.07
1988-09-141,2031,2131,2031,21323,9461,157.44
1988-09-131,2131,2131,2031,20312,9711,147.90
1988-09-121,2031,2131,2031,213114,7391,157.44
1988-09-091,2031,2031,2031,20329,9321,147.90
1988-09-081,2131,2131,2131,21319,9551,157.44
1988-09-071,2131,2131,2031,20345,8961,147.90
1988-09-061,2031,2131,2031,21314,9661,157.44
1988-09-051,1931,1931,1931,19315,9641,138.36
1988-09-031,1931,2031,1931,19342,9031,138.36
1988-09-021,2031,2231,2031,21345,8961,157.44
1988-09-011,1931,2031,1931,20312,9711,147.90
1988-08-311,2031,2031,1831,19333,9231,138.36
1988-08-301,2031,2231,2031,20397,7781,147.90
1988-08-291,2031,2431,2031,22371,8371,166.98
1988-08-271,1831,2431,1831,24383,8101,186.07
1988-08-261,2331,2331,2031,20352,8801,147.90
1988-08-251,2031,2331,2031,23336,9161,176.53
1988-08-241,2031,2331,2031,21379,8191,157.44
1988-08-231,2031,2131,2031,21337,9141,157.44
1988-08-221,2031,2031,2031,20324,9431,147.90
1988-08-191,2231,2231,2031,20327,9371,147.90
1988-08-181,2231,2231,2231,22381,8141,166.98
1988-08-171,2231,2331,2031,22382,8121,166.98
1988-08-161,2231,2231,2231,22366,8481,166.98
1988-08-151,2231,2431,2231,22310,9751,166.98
1988-08-121,2231,2231,2231,22328,9341,166.98
1988-08-111,2231,2331,2231,22357,8691,166.98
1988-08-101,2231,2231,2231,22331,9271,166.98
1988-08-091,2331,2331,2231,22320,9521,166.98
1988-08-081,2331,2331,2331,23340,9071,176.53
1988-08-061,2331,2331,2331,23321,9501,176.53
1988-08-051,2331,2331,2331,23325,9411,176.53
1988-08-041,2431,2431,2331,23336,9161,176.53
1988-08-031,2331,2331,2231,23329,9321,176.53
1988-08-021,2331,2431,2331,23337,9141,176.53
1988-08-011,2331,2431,2331,24344,8981,186.07
1988-07-301,2331,2331,2331,23328,9341,176.53
1988-07-291,2331,2431,2331,233125,7141,176.53
1988-07-281,2331,2331,2331,23317,9591,176.53
1988-07-271,2331,2431,2331,233144,6711,176.53
1988-07-261,2131,2331,2131,23330,9301,176.53
1988-07-251,2231,2431,2131,223149,6601,166.98
1988-07-231,2231,2231,2231,2237,9821,166.98
1988-07-221,2331,2331,2331,23360,8621,176.53
1988-07-211,2231,2431,2231,23378,8211,176.53
1988-07-201,2331,2431,2231,23390,7941,176.53
1988-07-191,2331,2431,2231,24349,8871,186.07
1988-07-181,2331,2331,2331,23330,9301,176.53
1988-07-151,2331,2331,2331,23353,8781,176.53
1988-07-141,2331,2331,2331,23357,8691,176.53
1988-07-131,2331,2331,2331,23359,8641,176.53
1988-07-121,2331,2431,2231,233160,6351,176.53
1988-07-111,2431,2431,2231,23364,8531,176.53
1988-07-081,2331,2431,2231,243126,7121,186.07
1988-07-071,2231,2431,2231,24384,8071,186.07
1988-07-061,2331,2331,2231,22389,7961,166.98
1988-07-051,2331,2431,2331,23368,8441,176.53
1988-07-041,2331,2331,2231,23382,8121,176.53
1988-07-021,2331,2331,2331,23319,9551,176.53
1988-07-011,2331,2331,2331,23366,8481,176.53
1988-06-301,2431,2431,2331,23336,9161,176.53
1988-06-291,2431,2431,2331,24373,8321,186.07
1988-06-281,2431,2431,2331,24362,8571,186.07
1988-06-271,2331,2431,2331,24366,8481,186.07
1988-06-251,2331,2431,2331,23317,9591,176.53
1988-06-241,2331,2431,2331,23372,8351,176.53
1988-06-231,2431,2431,2331,23326,9391,176.53
1988-06-221,2431,2431,2331,24315,9641,186.07
1988-06-211,2331,2431,2331,2438,9801,186.07
1988-06-201,2431,2531,2331,25331,9271,195.61
1988-06-171,2431,2531,2231,25310,9751,195.61
1988-06-161,2431,2431,2331,24318,9571,186.07
1988-06-151,2331,2431,2331,24340,9071,186.07
1988-06-141,2531,2531,2531,2538,9801,195.61
1988-06-131,2531,2531,2331,25382,8121,195.61
1988-06-101,2531,2531,2331,25342,9031,195.61
1988-06-091,2331,2531,2331,253107,7551,195.61
1988-06-081,2331,2331,2331,23324,9431,176.53
1988-06-071,2331,2331,2231,23329,9321,176.53
1988-06-061,2331,2331,2331,23343,9001,176.53
1988-06-041,2431,2531,2331,25340,9071,195.61
1988-06-031,2631,2731,2331,253131,7011,195.61
1988-06-021,2031,3031,2031,303521,8141,243.32
1988-06-011,1831,1931,1831,19326,9391,138.36
1988-05-311,1931,1931,1831,183170,6121,128.82
1988-05-301,1931,1931,1931,19358,8661,138.36
1988-05-281,1931,1931,1931,19328,9341,138.36
1988-05-271,1931,1931,1931,19321,9501,138.36
1988-05-261,1931,1931,1931,19364,8531,138.36
1988-05-251,1931,1931,1931,19359,8641,138.36
1988-05-241,1931,1931,1931,19353,8781,138.36
1988-05-231,1931,1931,1931,19344,8981,138.36
1988-05-201,1831,1931,1831,19353,8781,138.36
1988-05-191,1831,1931,1831,19350,8841,138.36
1988-05-181,1831,1931,1831,19360,8621,138.36
1988-05-171,1931,1931,1831,18354,8751,128.82
1988-05-161,1831,1931,1831,19331,9271,138.36
1988-05-131,1831,1931,1831,18334,9211,128.82
1988-05-121,1831,1831,1731,18337,9141,128.82
1988-05-111,1931,2031,1831,18328,9341,128.82
1988-05-101,1931,2031,1931,20334,9211,147.90
1988-05-091,1931,2031,1931,203158,6401,147.90
1988-05-071,1831,1831,1731,1739,9771,119.27
1988-05-061,1731,1831,1731,17368,8441,119.27
1988-05-021,1831,1831,1731,17321,9501,119.27
1988-04-301,1731,1931,1731,19321,9501,138.36
1988-04-281,1731,1731,1731,17332,9251,119.27
1988-04-271,1731,1731,1731,1736,9841,119.27
1988-04-261,1831,1831,1731,17312,9711,119.27
1988-04-251,1831,1831,1731,18357,8691,128.82
1988-04-231,1831,1831,1831,1839,9771,128.82
1988-04-221,1831,1831,1831,18325,9411,128.82
1988-04-211,1931,1931,1931,19346,8931,138.36
1988-04-201,1831,1931,1831,1936,9841,138.36
1988-04-191,1831,2031,1831,18395,7821,128.82
1988-04-181,2031,2031,1831,20368,8441,147.90
1988-04-151,1831,2031,1831,20354,8751,147.90
1988-04-141,1731,2031,1731,203148,6621,147.90
1988-04-131,1831,1831,1631,17335,9181,119.27
1988-04-121,1731,1831,1731,18326,9391,128.82
1988-04-111,1831,2031,1831,18331,9271,128.82
1988-04-081,1831,1831,1831,1836,9841,128.82
1988-04-071,1831,2031,1831,20370,8391,147.90
1988-04-061,1831,1831,1831,1836,9841,128.82
1988-04-051,1631,1831,1631,18312,9711,128.82
1988-04-041,1931,1931,1631,18315,9641,128.82
1988-04-021,1831,1931,1831,1936,9841,138.36
1988-04-011,1531,1931,1531,18352,8801,128.82
1988-03-311,1831,2031,1831,18345,8961,128.82
1988-03-301,1831,1931,1831,18350,8841,128.82
1988-03-291,1631,2031,1631,20324,9431,147.90
1988-03-281,1931,1931,1631,18328,9341,128.82
1988-03-261,1831,1931,1731,18329,9321,128.82
1988-03-251,1731,1931,1731,19320,9521,138.36
1988-03-241,1931,1931,1931,19325,9411,138.36
1988-03-231,1931,2031,1931,20333,9231,147.90
1988-03-221,1931,1931,1931,19322,9481,138.36
1988-03-181,1931,1931,1931,19339,9091,138.36
1988-03-171,2031,2031,1931,19321,9501,138.36
1988-03-161,2131,2231,2131,21352,8801,157.44
1988-03-151,2031,2131,2031,21390,7941,157.44
1988-03-141,2131,2131,2031,20310,9751,147.90
1988-03-111,1931,2231,1931,22332,9251,166.98
1988-03-101,2031,2131,2031,203113,7421,147.90
1988-03-091,1931,2031,1931,193173,6061,138.36
1988-03-081,1931,1931,1931,19339,9091,138.36
1988-03-071,1831,2031,1831,20363,8551,147.90
1988-03-051,1931,2031,1931,20333,9231,147.90
1988-03-041,1931,2031,1931,19325,9411,138.36
1988-03-031,1931,2031,1931,193136,6891,138.36
1988-03-021,1731,1931,1731,19372,8351,138.36
1988-03-011,2031,2031,1731,173133,6961,119.27
1988-02-291,1631,2031,1631,193127,7101,138.36
1988-02-271,1531,1831,1531,17375,8281,119.27
1988-02-261,1431,1531,1431,15385,8051,100.19
1988-02-251,1231,1431,1231,143164,6261,090.65
1988-02-241,1431,1431,1231,12338,9121,071.56
1988-02-231,1131,1431,1131,143100,7711,090.65
1988-02-221,1231,1231,1231,123116,7351,071.56
1988-02-191,1431,1531,1131,11390,7941,062.02
1988-02-181,1031,1531,1031,15359,8641,100.19
1988-02-171,1031,1231,1031,12330,9301,071.56
1988-02-161,1231,1231,1031,123131,7011,071.56
1988-02-151,1131,1231,1031,11360,8621,062.02
1988-02-121,1031,1231,1031,10321,9501,052.48
1988-02-101,1031,1031,0921,10322,9481,052.48
1988-02-091,0921,1231,0921,12345,8961,071.56
1988-02-081,0821,1031,0821,09214,9661,041.98
1988-02-061,0921,1031,0921,10336,9161,052.48
1988-02-051,0921,1131,0921,09247,8911,041.98
1988-02-041,1031,1131,0921,09247,8911,041.98
1988-02-031,0921,1031,0821,10318,9571,052.48
1988-02-021,0921,1231,0821,10329,9321,052.48
1988-02-011,1131,1131,1031,103111,7461,052.48
1988-01-301,1031,1131,1031,11333,9231,062.02
1988-01-291,1031,1031,0821,103155,6461,052.48
1988-01-281,0521,0821,0521,08257,8691,032.44
1988-01-271,0721,0721,0721,07215,9641,022.90
1988-01-261,0721,0821,0721,08210,9751,032.44
1988-01-251,0721,0721,0621,06250,8841,013.36
1988-01-231,0621,0721,0521,072457,9591,022.90
1988-01-221,0621,0621,0521,06228,9341,013.36
1988-01-211,0521,0721,0521,07251,8821,022.90
1988-01-201,0621,0621,0421,05244,8981,003.82
1988-01-191,0621,0621,0621,06210,9751,013.36
1988-01-181,0621,0721,0621,06242,9031,013.36
1988-01-141,0721,0821,0621,08221,9501,032.44
1988-01-131,0621,0821,0621,072104,7621,022.90
1988-01-121,0621,0821,0621,08245,8961,032.44
1988-01-111,0521,0621,0521,06216,9611,013.36
1988-01-081,0721,0721,0621,07263,8551,022.90
1988-01-071,0721,0721,0621,06270,8391,013.36
1988-01-061,0621,0821,0621,082102,7661,032.44
1988-01-051,0521,0721,0521,06284,8071,013.36
1988-01-041,0521,0521,0521,05223,9461,003.82

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