8359 (株)八十二銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 595 | 604 | 587 | 587 | 30,000 | 587 |
| 2000-12-28 | 602 | 605 | 596 | 605 | 59,000 | 605 |
| 2000-12-27 | 586 | 604 | 585 | 604 | 42,000 | 604 |
| 2000-12-26 | 590 | 605 | 590 | 599 | 80,000 | 599 |
| 2000-12-25 | 600 | 600 | 592 | 600 | 92,000 | 600 |
| 2000-12-22 | 598 | 600 | 588 | 600 | 339,000 | 600 |
| 2000-12-21 | 583 | 589 | 582 | 588 | 159,000 | 588 |
| 2000-12-20 | 583 | 598 | 583 | 585 | 122,000 | 585 |
| 2000-12-19 | 591 | 597 | 583 | 583 | 119,000 | 583 |
| 2000-12-18 | 588 | 598 | 588 | 590 | 106,000 | 590 |
| 2000-12-15 | 583 | 598 | 583 | 592 | 261,000 | 592 |
| 2000-12-14 | 585 | 588 | 583 | 583 | 172,000 | 583 |
| 2000-12-13 | 595 | 595 | 583 | 585 | 107,000 | 585 |
| 2000-12-12 | 599 | 600 | 594 | 599 | 207,000 | 599 |
| 2000-12-11 | 589 | 599 | 582 | 582 | 135,000 | 582 |
| 2000-12-08 | 573 | 609 | 573 | 609 | 559,000 | 609 |
| 2000-12-07 | 582 | 589 | 575 | 580 | 114,000 | 580 |
| 2000-12-06 | 589 | 595 | 585 | 585 | 77,000 | 585 |
| 2000-12-05 | 592 | 592 | 580 | 580 | 135,000 | 580 |
| 2000-12-04 | 605 | 606 | 591 | 593 | 92,000 | 593 |
| 2000-12-01 | 600 | 609 | 598 | 605 | 150,000 | 605 |
| 2000-11-30 | 585 | 603 | 585 | 603 | 127,000 | 603 |
| 2000-11-29 | 585 | 590 | 585 | 585 | 46,000 | 585 |
| 2000-11-28 | 592 | 594 | 585 | 585 | 63,000 | 585 |
| 2000-11-27 | 596 | 602 | 593 | 598 | 52,000 | 598 |
| 2000-11-24 | 595 | 600 | 592 | 596 | 106,000 | 596 |
| 2000-11-22 | 607 | 609 | 594 | 604 | 192,000 | 604 |
| 2000-11-21 | 583 | 605 | 583 | 605 | 87,000 | 605 |
| 2000-11-20 | 597 | 599 | 593 | 593 | 83,000 | 593 |
| 2000-11-17 | 580 | 596 | 580 | 593 | 75,000 | 593 |
| 2000-11-16 | 593 | 600 | 580 | 581 | 53,000 | 581 |
| 2000-11-15 | 595 | 599 | 583 | 583 | 67,000 | 583 |
| 2000-11-14 | 600 | 601 | 590 | 590 | 48,000 | 590 |
| 2000-11-13 | 585 | 600 | 585 | 600 | 97,000 | 600 |
| 2000-11-10 | 586 | 597 | 585 | 590 | 95,000 | 590 |
| 2000-11-09 | 594 | 599 | 589 | 589 | 103,000 | 589 |
| 2000-11-08 | 599 | 599 | 593 | 598 | 36,000 | 598 |
| 2000-11-07 | 592 | 603 | 592 | 602 | 111,000 | 602 |
| 2000-11-06 | 597 | 610 | 596 | 602 | 140,000 | 602 |
| 2000-11-02 | 617 | 617 | 591 | 598 | 190,000 | 598 |
| 2000-11-01 | 595 | 617 | 594 | 617 | 268,000 | 617 |
| 2000-10-31 | 594 | 595 | 581 | 594 | 87,000 | 594 |
| 2000-10-30 | 600 | 601 | 593 | 595 | 82,000 | 595 |
| 2000-10-27 | 601 | 605 | 600 | 600 | 61,000 | 600 |
| 2000-10-26 | 601 | 611 | 599 | 611 | 144,000 | 611 |
| 2000-10-25 | 602 | 603 | 595 | 599 | 145,000 | 599 |
| 2000-10-24 | 610 | 613 | 607 | 607 | 61,000 | 607 |
| 2000-10-23 | 622 | 625 | 612 | 621 | 227,000 | 621 |
| 2000-10-20 | 600 | 620 | 600 | 614 | 159,000 | 614 |
| 2000-10-19 | 600 | 614 | 600 | 614 | 186,000 | 614 |
| 2000-10-18 | 616 | 616 | 605 | 609 | 135,000 | 609 |
| 2000-10-17 | 620 | 620 | 615 | 617 | 147,000 | 617 |
| 2000-10-16 | 639 | 639 | 621 | 622 | 189,000 | 622 |
| 2000-10-13 | 621 | 625 | 611 | 620 | 80,000 | 620 |
| 2000-10-12 | 612 | 624 | 610 | 611 | 74,000 | 611 |
| 2000-10-11 | 620 | 620 | 613 | 616 | 84,000 | 616 |
| 2000-10-10 | 634 | 634 | 610 | 623 | 187,000 | 623 |
| 2000-10-06 | 623 | 640 | 623 | 637 | 258,000 | 637 |
| 2000-10-05 | 639 | 643 | 634 | 643 | 148,000 | 643 |
| 2000-10-04 | 630 | 639 | 622 | 629 | 160,000 | 629 |
| 2000-10-03 | 650 | 650 | 634 | 643 | 142,000 | 643 |
| 2000-10-02 | 620 | 648 | 619 | 648 | 144,000 | 648 |
| 2000-09-29 | 644 | 649 | 628 | 649 | 225,000 | 649 |
| 2000-09-28 | 608 | 623 | 605 | 614 | 232,000 | 614 |
| 2000-09-27 | 629 | 634 | 615 | 618 | 75,000 | 618 |
| 2000-09-26 | 639 | 640 | 611 | 619 | 96,000 | 619 |
| 2000-09-25 | 630 | 645 | 602 | 645 | 72,000 | 645 |
| 2000-09-22 | 645 | 648 | 621 | 648 | 129,000 | 648 |
| 2000-09-21 | 630 | 650 | 626 | 650 | 242,000 | 650 |
| 2000-09-20 | 644 | 650 | 622 | 650 | 281,000 | 650 |
| 2000-09-19 | 610 | 659 | 605 | 659 | 358,000 | 659 |
| 2000-09-18 | 591 | 605 | 591 | 604 | 271,000 | 604 |
| 2000-09-14 | 601 | 610 | 600 | 600 | 102,000 | 600 |
| 2000-09-13 | 599 | 607 | 599 | 601 | 69,000 | 601 |
| 2000-09-12 | 605 | 612 | 598 | 598 | 178,000 | 598 |
| 2000-09-11 | 600 | 604 | 595 | 602 | 225,000 | 602 |
| 2000-09-08 | 599 | 610 | 599 | 610 | 287,000 | 610 |
| 2000-09-07 | 599 | 600 | 597 | 600 | 178,000 | 600 |
| 2000-09-06 | 600 | 602 | 600 | 602 | 67,000 | 602 |
| 2000-09-05 | 599 | 612 | 598 | 610 | 208,000 | 610 |
| 2000-09-04 | 590 | 602 | 590 | 599 | 184,000 | 599 |
| 2000-09-01 | 596 | 598 | 588 | 595 | 202,000 | 595 |
| 2000-08-31 | 599 | 600 | 596 | 599 | 215,000 | 599 |
| 2000-08-30 | 599 | 601 | 599 | 600 | 148,000 | 600 |
| 2000-08-29 | 600 | 603 | 600 | 602 | 207,000 | 602 |
| 2000-08-28 | 604 | 605 | 602 | 602 | 155,000 | 602 |
| 2000-08-25 | 605 | 606 | 603 | 606 | 160,000 | 606 |
| 2000-08-24 | 603 | 607 | 603 | 605 | 262,000 | 605 |
| 2000-08-23 | 605 | 605 | 603 | 603 | 94,000 | 603 |
| 2000-08-22 | 605 | 605 | 603 | 605 | 200,000 | 605 |
| 2000-08-21 | 602 | 605 | 600 | 605 | 102,000 | 605 |
| 2000-08-18 | 600 | 605 | 600 | 602 | 163,000 | 602 |
| 2000-08-17 | 607 | 607 | 600 | 600 | 97,000 | 600 |
| 2000-08-16 | 608 | 608 | 603 | 607 | 59,000 | 607 |
| 2000-08-15 | 603 | 609 | 603 | 609 | 73,000 | 609 |
| 2000-08-14 | 602 | 610 | 602 | 610 | 64,000 | 610 |
| 2000-08-11 | 613 | 613 | 607 | 610 | 62,000 | 610 |
| 2000-08-10 | 618 | 618 | 610 | 613 | 122,000 | 613 |
| 2000-08-09 | 607 | 619 | 600 | 611 | 193,000 | 611 |
| 2000-08-08 | 612 | 623 | 611 | 623 | 204,000 | 623 |
| 2000-08-07 | 619 | 620 | 610 | 620 | 162,000 | 620 |
| 2000-08-04 | 600 | 620 | 600 | 610 | 356,000 | 610 |
| 2000-08-03 | 595 | 600 | 595 | 600 | 96,000 | 600 |
| 2000-08-02 | 600 | 600 | 598 | 598 | 170,000 | 598 |
| 2000-08-01 | 609 | 610 | 598 | 600 | 204,000 | 600 |
| 2000-07-31 | 591 | 610 | 591 | 610 | 91,000 | 610 |
| 2000-07-28 | 590 | 609 | 590 | 609 | 215,000 | 609 |
| 2000-07-27 | 600 | 610 | 595 | 610 | 84,000 | 610 |
| 2000-07-26 | 590 | 600 | 590 | 600 | 130,000 | 600 |
| 2000-07-25 | 588 | 602 | 588 | 600 | 117,000 | 600 |
| 2000-07-24 | 611 | 611 | 593 | 604 | 124,000 | 604 |
| 2000-07-21 | 588 | 595 | 588 | 593 | 171,000 | 593 |
| 2000-07-19 | 588 | 602 | 588 | 600 | 141,000 | 600 |
| 2000-07-18 | 609 | 609 | 585 | 588 | 181,000 | 588 |
| 2000-07-17 | 605 | 618 | 600 | 600 | 66,000 | 600 |
| 2000-07-14 | 601 | 615 | 601 | 615 | 156,000 | 615 |
| 2000-07-13 | 610 | 611 | 600 | 600 | 183,000 | 600 |
| 2000-07-12 | 620 | 620 | 613 | 615 | 101,000 | 615 |
| 2000-07-11 | 620 | 628 | 610 | 615 | 113,000 | 615 |
| 2000-07-10 | 622 | 622 | 610 | 617 | 109,000 | 617 |
| 2000-07-07 | 629 | 629 | 615 | 620 | 153,000 | 620 |
| 2000-07-06 | 630 | 630 | 626 | 630 | 127,000 | 630 |
| 2000-07-05 | 625 | 627 | 620 | 620 | 88,000 | 620 |
| 2000-07-04 | 641 | 641 | 625 | 625 | 143,000 | 625 |
| 2000-07-03 | 645 | 645 | 630 | 631 | 156,000 | 631 |
| 2000-06-30 | 640 | 640 | 637 | 639 | 80,000 | 639 |
| 2000-06-29 | 641 | 648 | 640 | 640 | 97,000 | 640 |
| 2000-06-28 | 652 | 652 | 637 | 640 | 81,000 | 640 |
| 2000-06-27 | 640 | 653 | 634 | 651 | 110,000 | 651 |
| 2000-06-26 | 640 | 641 | 626 | 630 | 102,000 | 630 |
| 2000-06-23 | 650 | 658 | 640 | 642 | 104,000 | 642 |
| 2000-06-22 | 670 | 700 | 649 | 662 | 368,000 | 662 |
| 2000-06-21 | 658 | 660 | 650 | 660 | 69,000 | 660 |
| 2000-06-20 | 640 | 660 | 640 | 660 | 159,000 | 660 |
| 2000-06-19 | 659 | 659 | 638 | 650 | 195,000 | 650 |
| 2000-06-16 | 630 | 649 | 629 | 629 | 283,000 | 629 |
| 2000-06-15 | 634 | 655 | 634 | 640 | 115,000 | 640 |
| 2000-06-14 | 675 | 675 | 650 | 664 | 122,000 | 664 |
| 2000-06-13 | 653 | 667 | 651 | 667 | 101,000 | 667 |
| 2000-06-12 | 684 | 684 | 666 | 680 | 130,000 | 680 |
| 2000-06-09 | 660 | 665 | 656 | 664 | 241,000 | 664 |
| 2000-06-08 | 669 | 669 | 660 | 666 | 60,000 | 666 |
| 2000-06-07 | 664 | 673 | 660 | 666 | 108,000 | 666 |
| 2000-06-06 | 670 | 670 | 655 | 660 | 192,000 | 660 |
| 2000-06-05 | 678 | 680 | 659 | 660 | 189,000 | 660 |
| 2000-06-02 | 672 | 691 | 671 | 675 | 225,000 | 675 |
| 2000-06-01 | 690 | 690 | 674 | 680 | 237,000 | 680 |
| 2000-05-31 | 680 | 693 | 673 | 690 | 175,000 | 690 |
| 2000-05-30 | 690 | 690 | 672 | 672 | 77,000 | 672 |
| 2000-05-29 | 680 | 690 | 680 | 690 | 78,000 | 690 |
| 2000-05-26 | 692 | 698 | 681 | 690 | 122,000 | 690 |
| 2000-05-25 | 696 | 706 | 675 | 675 | 159,000 | 675 |
| 2000-05-24 | 669 | 718 | 669 | 706 | 235,000 | 706 |
| 2000-05-23 | 694 | 709 | 694 | 709 | 496,000 | 709 |
| 2000-05-22 | 696 | 699 | 683 | 684 | 484,000 | 684 |
| 2000-05-19 | 649 | 666 | 645 | 666 | 529,000 | 666 |
| 2000-05-18 | 637 | 637 | 610 | 610 | 190,000 | 610 |
| 2000-05-17 | 650 | 663 | 649 | 649 | 362,000 | 649 |
| 2000-05-16 | 630 | 650 | 630 | 636 | 306,000 | 636 |
| 2000-05-15 | 620 | 635 | 617 | 630 | 150,000 | 630 |
| 2000-05-12 | 616 | 623 | 614 | 619 | 247,000 | 619 |
| 2000-05-11 | 610 | 616 | 601 | 616 | 244,000 | 616 |
| 2000-05-10 | 605 | 615 | 600 | 615 | 198,000 | 615 |
| 2000-05-09 | 596 | 615 | 596 | 615 | 182,000 | 615 |
| 2000-05-08 | 608 | 608 | 596 | 606 | 103,000 | 606 |
| 2000-05-02 | 595 | 609 | 595 | 606 | 163,000 | 606 |
| 2000-05-01 | 592 | 595 | 584 | 595 | 128,000 | 595 |
| 2000-04-28 | 585 | 585 | 561 | 563 | 275,000 | 563 |
| 2000-04-27 | 597 | 604 | 587 | 598 | 162,000 | 598 |
| 2000-04-26 | 605 | 610 | 592 | 610 | 140,000 | 610 |
| 2000-04-25 | 591 | 600 | 589 | 600 | 181,000 | 600 |
| 2000-04-24 | 610 | 610 | 589 | 591 | 131,000 | 591 |
| 2000-04-21 | 580 | 592 | 580 | 580 | 131,000 | 580 |
| 2000-04-20 | 595 | 600 | 580 | 599 | 204,000 | 599 |
| 2000-04-19 | 600 | 608 | 598 | 603 | 166,000 | 603 |
| 2000-04-18 | 590 | 609 | 573 | 609 | 186,000 | 609 |
| 2000-04-17 | 565 | 568 | 551 | 567 | 168,000 | 567 |
| 2000-04-14 | 571 | 580 | 565 | 575 | 365,000 | 575 |
| 2000-04-13 | 591 | 591 | 560 | 565 | 378,000 | 565 |
| 2000-04-12 | 580 | 590 | 576 | 589 | 247,000 | 589 |
| 2000-04-11 | 590 | 599 | 590 | 599 | 347,000 | 599 |
| 2000-04-10 | 595 | 610 | 590 | 594 | 99,000 | 594 |
| 2000-04-07 | 605 | 610 | 591 | 591 | 227,000 | 591 |
| 2000-04-06 | 610 | 610 | 581 | 581 | 311,000 | 581 |
| 2000-04-05 | 593 | 610 | 590 | 609 | 332,000 | 609 |
| 2000-04-04 | 603 | 603 | 585 | 589 | 114,000 | 589 |
| 2000-04-03 | 580 | 599 | 580 | 583 | 131,000 | 583 |
| 2000-03-31 | 580 | 600 | 575 | 584 | 108,000 | 584 |
| 2000-03-30 | 589 | 597 | 571 | 585 | 280,000 | 585 |
| 2000-03-29 | 590 | 600 | 573 | 579 | 279,000 | 579 |
| 2000-03-28 | 581 | 590 | 568 | 570 | 216,000 | 570 |
| 2000-03-27 | 586 | 589 | 581 | 581 | 437,000 | 581 |
| 2000-03-24 | 596 | 600 | 580 | 582 | 303,000 | 582 |
| 2000-03-23 | 615 | 615 | 595 | 600 | 137,000 | 600 |
| 2000-03-22 | 600 | 619 | 593 | 615 | 293,000 | 615 |
| 2000-03-21 | 626 | 633 | 620 | 620 | 171,000 | 620 |
| 2000-03-17 | 620 | 650 | 620 | 636 | 264,000 | 636 |
| 2000-03-16 | 610 | 620 | 600 | 620 | 180,000 | 620 |
| 2000-03-15 | 600 | 620 | 595 | 620 | 367,000 | 620 |
| 2000-03-14 | 600 | 605 | 597 | 603 | 313,000 | 603 |
| 2000-03-13 | 591 | 597 | 571 | 597 | 225,000 | 597 |
| 2000-03-10 | 591 | 602 | 580 | 588 | 893,000 | 588 |
| 2000-03-09 | 572 | 575 | 560 | 571 | 553,000 | 571 |
| 2000-03-08 | 581 | 582 | 575 | 575 | 261,000 | 575 |
| 2000-03-07 | 570 | 582 | 568 | 582 | 270,000 | 582 |
| 2000-03-06 | 568 | 572 | 568 | 570 | 275,000 | 570 |
| 2000-03-03 | 580 | 582 | 565 | 565 | 393,000 | 565 |
| 2000-03-02 | 575 | 593 | 575 | 580 | 330,000 | 580 |
| 2000-03-01 | 590 | 590 | 576 | 576 | 229,000 | 576 |
| 2000-02-29 | 587 | 588 | 577 | 577 | 400,000 | 577 |
| 2000-02-28 | 590 | 603 | 580 | 590 | 383,000 | 590 |
| 2000-02-25 | 580 | 583 | 570 | 578 | 373,000 | 578 |
| 2000-02-24 | 590 | 590 | 550 | 550 | 532,000 | 550 |
| 2000-02-23 | 562 | 583 | 561 | 580 | 796,000 | 580 |
| 2000-02-22 | 610 | 612 | 539 | 542 | 843,000 | 542 |
| 2000-02-21 | 623 | 628 | 615 | 615 | 263,000 | 615 |
| 2000-02-18 | 650 | 665 | 620 | 620 | 260,000 | 620 |
| 2000-02-17 | 630 | 631 | 610 | 610 | 379,000 | 610 |
| 2000-02-16 | 610 | 630 | 610 | 630 | 699,000 | 630 |
| 2000-02-15 | 656 | 666 | 602 | 602 | 318,000 | 602 |
| 2000-02-14 | 662 | 670 | 650 | 650 | 190,000 | 650 |
| 2000-02-10 | 694 | 694 | 671 | 672 | 312,000 | 672 |
| 2000-02-09 | 705 | 709 | 695 | 700 | 389,000 | 700 |
| 2000-02-08 | 700 | 710 | 700 | 700 | 194,000 | 700 |
| 2000-02-07 | 700 | 708 | 700 | 700 | 76,000 | 700 |
| 2000-02-04 | 701 | 710 | 698 | 698 | 390,000 | 698 |
| 2000-02-03 | 710 | 712 | 703 | 703 | 107,000 | 703 |
| 2000-02-02 | 722 | 729 | 705 | 729 | 80,000 | 729 |
| 2000-02-01 | 711 | 711 | 701 | 702 | 215,000 | 702 |
| 2000-01-31 | 710 | 725 | 708 | 708 | 82,000 | 708 |
| 2000-01-28 | 713 | 714 | 710 | 710 | 142,000 | 710 |
| 2000-01-27 | 721 | 728 | 711 | 714 | 87,000 | 714 |
| 2000-01-26 | 714 | 731 | 714 | 731 | 56,000 | 731 |
| 2000-01-25 | 733 | 740 | 714 | 714 | 117,000 | 714 |
| 2000-01-24 | 740 | 745 | 730 | 743 | 250,000 | 743 |
| 2000-01-21 | 740 | 744 | 712 | 712 | 157,000 | 712 |
| 2000-01-20 | 709 | 720 | 709 | 720 | 84,000 | 720 |
| 2000-01-19 | 706 | 713 | 702 | 706 | 206,000 | 706 |
| 2000-01-18 | 725 | 725 | 703 | 705 | 340,000 | 705 |
| 2000-01-17 | 728 | 730 | 725 | 727 | 157,000 | 727 |
| 2000-01-14 | 740 | 748 | 737 | 748 | 231,000 | 748 |
| 2000-01-13 | 728 | 735 | 725 | 735 | 69,000 | 735 |
| 2000-01-12 | 738 | 746 | 730 | 730 | 76,000 | 730 |
| 2000-01-11 | 740 | 749 | 731 | 749 | 152,000 | 749 |
| 2000-01-07 | 729 | 749 | 721 | 749 | 138,000 | 749 |
| 2000-01-06 | 729 | 735 | 720 | 733 | 97,000 | 733 |
| 2000-01-05 | 700 | 729 | 700 | 729 | 72,000 | 729 |
| 2000-01-04 | 710 | 710 | 700 | 700 | 56,000 | 700 |
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
