8359 (株)八十二銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 634 | 639 | 634 | 638 | 98,000 | 638 |
| 2001-12-27 | 618 | 630 | 609 | 630 | 96,000 | 630 |
| 2001-12-26 | 628 | 637 | 625 | 627 | 100,000 | 627 |
| 2001-12-25 | 637 | 638 | 630 | 638 | 244,000 | 638 |
| 2001-12-21 | 628 | 639 | 620 | 639 | 298,000 | 639 |
| 2001-12-20 | 597 | 629 | 597 | 629 | 497,000 | 629 |
| 2001-12-19 | 592 | 597 | 586 | 597 | 94,000 | 597 |
| 2001-12-18 | 590 | 600 | 583 | 593 | 230,000 | 593 |
| 2001-12-17 | 590 | 595 | 580 | 580 | 208,000 | 580 |
| 2001-12-14 | 595 | 606 | 595 | 596 | 788,000 | 596 |
| 2001-12-13 | 605 | 615 | 601 | 615 | 166,000 | 615 |
| 2001-12-12 | 602 | 619 | 601 | 614 | 203,000 | 614 |
| 2001-12-11 | 619 | 619 | 600 | 600 | 125,000 | 600 |
| 2001-12-10 | 610 | 620 | 609 | 620 | 93,000 | 620 |
| 2001-12-07 | 620 | 627 | 611 | 620 | 65,000 | 620 |
| 2001-12-06 | 629 | 633 | 612 | 630 | 115,000 | 630 |
| 2001-12-05 | 618 | 622 | 605 | 622 | 170,000 | 622 |
| 2001-12-04 | 606 | 620 | 603 | 620 | 145,000 | 620 |
| 2001-12-03 | 622 | 631 | 605 | 606 | 202,000 | 606 |
| 2001-11-30 | 636 | 637 | 610 | 612 | 319,000 | 612 |
| 2001-11-29 | 626 | 645 | 626 | 633 | 224,000 | 633 |
| 2001-11-28 | 644 | 644 | 621 | 631 | 117,000 | 631 |
| 2001-11-27 | 645 | 645 | 638 | 644 | 103,000 | 644 |
| 2001-11-26 | 644 | 649 | 635 | 635 | 96,000 | 635 |
| 2001-11-22 | 636 | 644 | 621 | 644 | 177,000 | 644 |
| 2001-11-21 | 620 | 639 | 620 | 620 | 146,000 | 620 |
| 2001-11-20 | 642 | 642 | 621 | 623 | 102,000 | 623 |
| 2001-11-19 | 640 | 644 | 633 | 633 | 88,000 | 633 |
| 2001-11-16 | 631 | 651 | 631 | 638 | 170,000 | 638 |
| 2001-11-15 | 637 | 650 | 621 | 650 | 202,000 | 650 |
| 2001-11-14 | 635 | 648 | 625 | 637 | 125,000 | 637 |
| 2001-11-13 | 618 | 635 | 618 | 635 | 100,000 | 635 |
| 2001-11-12 | 631 | 635 | 622 | 622 | 85,000 | 622 |
| 2001-11-09 | 643 | 644 | 631 | 633 | 98,000 | 633 |
| 2001-11-08 | 665 | 665 | 634 | 650 | 104,000 | 650 |
| 2001-11-07 | 667 | 670 | 646 | 664 | 260,000 | 664 |
| 2001-11-06 | 663 | 669 | 655 | 667 | 172,000 | 667 |
| 2001-11-05 | 659 | 663 | 654 | 663 | 229,000 | 663 |
| 2001-11-02 | 661 | 663 | 645 | 650 | 216,000 | 650 |
| 2001-11-01 | 658 | 663 | 648 | 651 | 195,000 | 651 |
| 2001-10-31 | 649 | 660 | 642 | 660 | 165,000 | 660 |
| 2001-10-30 | 643 | 659 | 641 | 659 | 64,000 | 659 |
| 2001-10-29 | 653 | 660 | 649 | 653 | 84,000 | 653 |
| 2001-10-26 | 669 | 675 | 658 | 673 | 192,000 | 673 |
| 2001-10-25 | 650 | 668 | 648 | 668 | 380,000 | 668 |
| 2001-10-24 | 645 | 650 | 645 | 647 | 435,000 | 647 |
| 2001-10-23 | 645 | 648 | 640 | 647 | 295,000 | 647 |
| 2001-10-22 | 642 | 645 | 633 | 644 | 295,000 | 644 |
| 2001-10-19 | 630 | 637 | 629 | 637 | 33,000 | 637 |
| 2001-10-18 | 640 | 640 | 630 | 640 | 165,000 | 640 |
| 2001-10-17 | 643 | 645 | 634 | 645 | 127,000 | 645 |
| 2001-10-16 | 638 | 645 | 631 | 643 | 213,000 | 643 |
| 2001-10-15 | 629 | 639 | 624 | 639 | 66,000 | 639 |
| 2001-10-12 | 611 | 649 | 611 | 649 | 165,000 | 649 |
| 2001-10-11 | 621 | 640 | 614 | 640 | 180,000 | 640 |
| 2001-10-10 | 624 | 625 | 610 | 611 | 100,000 | 611 |
| 2001-10-09 | 620 | 624 | 606 | 620 | 117,000 | 620 |
| 2001-10-05 | 645 | 645 | 621 | 630 | 173,000 | 630 |
| 2001-10-04 | 640 | 648 | 636 | 648 | 377,000 | 648 |
| 2001-10-03 | 638 | 643 | 630 | 643 | 275,000 | 643 |
| 2001-10-02 | 602 | 644 | 594 | 644 | 284,000 | 644 |
| 2001-10-01 | 590 | 612 | 575 | 592 | 267,000 | 592 |
| 2001-09-28 | 580 | 610 | 565 | 610 | 227,000 | 610 |
| 2001-09-27 | 575 | 575 | 558 | 570 | 156,000 | 570 |
| 2001-09-26 | 578 | 581 | 561 | 569 | 66,000 | 569 |
| 2001-09-25 | 587 | 587 | 565 | 574 | 124,000 | 574 |
| 2001-09-21 | 552 | 559 | 550 | 559 | 190,000 | 559 |
| 2001-09-20 | 557 | 561 | 555 | 561 | 133,000 | 561 |
| 2001-09-19 | 563 | 566 | 560 | 563 | 116,000 | 563 |
| 2001-09-18 | 569 | 569 | 561 | 561 | 65,000 | 561 |
| 2001-09-17 | 569 | 569 | 551 | 558 | 158,000 | 558 |
| 2001-09-14 | 575 | 575 | 565 | 575 | 348,000 | 575 |
| 2001-09-13 | 565 | 575 | 560 | 575 | 179,000 | 575 |
| 2001-09-12 | 585 | 585 | 540 | 575 | 92,000 | 575 |
| 2001-09-11 | 596 | 596 | 586 | 590 | 320,000 | 590 |
| 2001-09-10 | 606 | 609 | 600 | 608 | 105,000 | 608 |
| 2001-09-07 | 606 | 612 | 605 | 607 | 37,000 | 607 |
| 2001-09-06 | 606 | 616 | 606 | 616 | 59,000 | 616 |
| 2001-09-05 | 612 | 616 | 601 | 616 | 131,000 | 616 |
| 2001-09-04 | 605 | 630 | 600 | 630 | 100,000 | 630 |
| 2001-09-03 | 631 | 631 | 603 | 606 | 116,000 | 606 |
| 2001-08-31 | 612 | 634 | 612 | 621 | 113,000 | 621 |
| 2001-08-30 | 610 | 626 | 610 | 626 | 67,000 | 626 |
| 2001-08-29 | 640 | 641 | 617 | 617 | 59,000 | 617 |
| 2001-08-28 | 644 | 644 | 618 | 638 | 105,000 | 638 |
| 2001-08-27 | 635 | 636 | 629 | 634 | 61,000 | 634 |
| 2001-08-24 | 633 | 638 | 630 | 632 | 33,000 | 632 |
| 2001-08-23 | 627 | 630 | 618 | 625 | 50,000 | 625 |
| 2001-08-22 | 640 | 640 | 630 | 633 | 99,000 | 633 |
| 2001-08-21 | 617 | 637 | 613 | 630 | 78,000 | 630 |
| 2001-08-20 | 605 | 616 | 605 | 607 | 55,000 | 607 |
| 2001-08-17 | 628 | 628 | 601 | 601 | 104,000 | 601 |
| 2001-08-16 | 638 | 638 | 621 | 629 | 64,000 | 629 |
| 2001-08-15 | 630 | 648 | 629 | 648 | 153,000 | 648 |
| 2001-08-14 | 622 | 630 | 612 | 625 | 35,000 | 625 |
| 2001-08-13 | 616 | 616 | 605 | 609 | 43,000 | 609 |
| 2001-08-10 | 617 | 620 | 607 | 617 | 41,000 | 617 |
| 2001-08-09 | 613 | 618 | 608 | 608 | 89,000 | 608 |
| 2001-08-08 | 619 | 627 | 619 | 620 | 72,000 | 620 |
| 2001-08-07 | 622 | 640 | 620 | 639 | 72,000 | 639 |
| 2001-08-06 | 629 | 639 | 629 | 639 | 20,000 | 639 |
| 2001-08-03 | 629 | 639 | 629 | 632 | 44,000 | 632 |
| 2001-08-02 | 641 | 643 | 630 | 639 | 180,000 | 639 |
| 2001-08-01 | 630 | 645 | 629 | 643 | 101,000 | 643 |
| 2001-07-31 | 615 | 626 | 613 | 613 | 157,000 | 613 |
| 2001-07-30 | 638 | 638 | 616 | 616 | 63,000 | 616 |
| 2001-07-27 | 625 | 630 | 625 | 625 | 87,000 | 625 |
| 2001-07-26 | 613 | 625 | 612 | 625 | 86,000 | 625 |
| 2001-07-25 | 617 | 622 | 610 | 612 | 197,000 | 612 |
| 2001-07-24 | 618 | 620 | 606 | 620 | 228,000 | 620 |
| 2001-07-23 | 620 | 620 | 603 | 614 | 129,000 | 614 |
| 2001-07-19 | 615 | 618 | 608 | 612 | 70,000 | 612 |
| 2001-07-18 | 607 | 607 | 602 | 607 | 79,000 | 607 |
| 2001-07-17 | 600 | 608 | 600 | 606 | 89,000 | 606 |
| 2001-07-16 | 610 | 610 | 601 | 603 | 27,000 | 603 |
| 2001-07-13 | 619 | 619 | 601 | 610 | 50,000 | 610 |
| 2001-07-12 | 607 | 620 | 603 | 620 | 118,000 | 620 |
| 2001-07-11 | 605 | 605 | 597 | 601 | 73,000 | 601 |
| 2001-07-10 | 605 | 606 | 600 | 605 | 116,000 | 605 |
| 2001-07-09 | 620 | 620 | 605 | 609 | 227,000 | 609 |
| 2001-07-06 | 612 | 619 | 606 | 610 | 121,000 | 610 |
| 2001-07-05 | 628 | 628 | 612 | 622 | 105,000 | 622 |
| 2001-07-04 | 621 | 630 | 612 | 619 | 140,000 | 619 |
| 2001-07-03 | 612 | 616 | 603 | 611 | 66,000 | 611 |
| 2001-07-02 | 612 | 618 | 603 | 606 | 197,000 | 606 |
| 2001-06-29 | 620 | 639 | 619 | 620 | 205,000 | 620 |
| 2001-06-28 | 613 | 640 | 604 | 605 | 267,000 | 605 |
| 2001-06-27 | 642 | 642 | 626 | 630 | 114,000 | 630 |
| 2001-06-26 | 640 | 650 | 634 | 650 | 272,000 | 650 |
| 2001-06-25 | 640 | 640 | 628 | 635 | 88,000 | 635 |
| 2001-06-22 | 650 | 650 | 607 | 644 | 315,000 | 644 |
| 2001-06-21 | 600 | 629 | 600 | 624 | 177,000 | 624 |
| 2001-06-20 | 595 | 600 | 592 | 600 | 54,000 | 600 |
| 2001-06-19 | 600 | 607 | 595 | 595 | 70,000 | 595 |
| 2001-06-18 | 597 | 601 | 596 | 601 | 74,000 | 601 |
| 2001-06-15 | 600 | 600 | 592 | 597 | 269,000 | 597 |
| 2001-06-14 | 607 | 607 | 602 | 602 | 93,000 | 602 |
| 2001-06-13 | 609 | 615 | 604 | 607 | 73,000 | 607 |
| 2001-06-12 | 615 | 615 | 600 | 600 | 120,000 | 600 |
| 2001-06-11 | 604 | 614 | 604 | 614 | 55,000 | 614 |
| 2001-06-08 | 615 | 615 | 600 | 600 | 829,000 | 600 |
| 2001-06-07 | 612 | 617 | 610 | 615 | 92,000 | 615 |
| 2001-06-06 | 613 | 618 | 610 | 612 | 92,000 | 612 |
| 2001-06-05 | 615 | 618 | 610 | 614 | 85,000 | 614 |
| 2001-06-04 | 618 | 620 | 610 | 619 | 61,000 | 619 |
| 2001-06-01 | 613 | 621 | 610 | 617 | 108,000 | 617 |
| 2001-05-31 | 620 | 620 | 609 | 612 | 147,000 | 612 |
| 2001-05-30 | 622 | 627 | 612 | 620 | 73,000 | 620 |
| 2001-05-29 | 618 | 630 | 611 | 623 | 317,000 | 623 |
| 2001-05-28 | 631 | 640 | 611 | 616 | 253,000 | 616 |
| 2001-05-25 | 655 | 655 | 632 | 638 | 262,000 | 638 |
| 2001-05-24 | 672 | 672 | 656 | 660 | 237,000 | 660 |
| 2001-05-23 | 672 | 677 | 661 | 675 | 191,000 | 675 |
| 2001-05-22 | 680 | 681 | 672 | 672 | 245,000 | 672 |
| 2001-05-21 | 680 | 681 | 667 | 672 | 588,000 | 672 |
| 2001-05-18 | 715 | 730 | 710 | 730 | 553,000 | 730 |
| 2001-05-17 | 694 | 710 | 694 | 709 | 247,000 | 709 |
| 2001-05-16 | 672 | 688 | 672 | 684 | 54,000 | 684 |
| 2001-05-15 | 665 | 690 | 665 | 683 | 141,000 | 683 |
| 2001-05-14 | 679 | 679 | 660 | 660 | 114,000 | 660 |
| 2001-05-11 | 673 | 691 | 673 | 680 | 31,000 | 680 |
| 2001-05-10 | 684 | 698 | 684 | 691 | 68,000 | 691 |
| 2001-05-09 | 690 | 694 | 680 | 684 | 221,000 | 684 |
| 2001-05-08 | 718 | 720 | 700 | 700 | 165,000 | 700 |
| 2001-05-07 | 706 | 725 | 700 | 708 | 154,000 | 708 |
| 2001-05-02 | 730 | 730 | 707 | 725 | 158,000 | 725 |
| 2001-05-01 | 700 | 730 | 690 | 730 | 386,000 | 730 |
| 2001-04-27 | 684 | 690 | 676 | 685 | 234,000 | 685 |
| 2001-04-26 | 680 | 683 | 661 | 665 | 201,000 | 665 |
| 2001-04-25 | 660 | 677 | 652 | 675 | 333,000 | 675 |
| 2001-04-24 | 658 | 660 | 653 | 660 | 164,000 | 660 |
| 2001-04-23 | 660 | 660 | 652 | 652 | 354,000 | 652 |
| 2001-04-20 | 645 | 654 | 645 | 653 | 173,000 | 653 |
| 2001-04-19 | 632 | 650 | 628 | 647 | 221,000 | 647 |
| 2001-04-18 | 640 | 650 | 638 | 650 | 308,000 | 650 |
| 2001-04-17 | 630 | 637 | 625 | 636 | 53,000 | 636 |
| 2001-04-16 | 627 | 630 | 620 | 626 | 16,000 | 626 |
| 2001-04-13 | 627 | 632 | 618 | 627 | 260,000 | 627 |
| 2001-04-12 | 611 | 630 | 610 | 624 | 62,000 | 624 |
| 2001-04-11 | 609 | 609 | 586 | 604 | 135,000 | 604 |
| 2001-04-10 | 638 | 638 | 604 | 604 | 196,000 | 604 |
| 2001-04-09 | 611 | 621 | 611 | 611 | 95,000 | 611 |
| 2001-04-06 | 628 | 634 | 615 | 616 | 93,000 | 616 |
| 2001-04-05 | 657 | 657 | 620 | 644 | 143,000 | 644 |
| 2001-04-04 | 650 | 658 | 645 | 650 | 265,000 | 650 |
| 2001-04-03 | 622 | 660 | 622 | 660 | 466,000 | 660 |
| 2001-04-02 | 595 | 625 | 568 | 612 | 308,000 | 612 |
| 2001-03-30 | 600 | 620 | 585 | 585 | 164,000 | 585 |
| 2001-03-29 | 640 | 641 | 600 | 605 | 85,000 | 605 |
| 2001-03-28 | 628 | 650 | 624 | 650 | 269,000 | 650 |
| 2001-03-27 | 635 | 640 | 620 | 630 | 212,000 | 630 |
| 2001-03-26 | 600 | 652 | 594 | 652 | 259,000 | 652 |
| 2001-03-23 | 600 | 606 | 590 | 606 | 143,000 | 606 |
| 2001-03-22 | 600 | 614 | 595 | 596 | 315,000 | 596 |
| 2001-03-21 | 568 | 600 | 568 | 600 | 300,000 | 600 |
| 2001-03-19 | 556 | 579 | 556 | 578 | 188,000 | 578 |
| 2001-03-16 | 568 | 573 | 555 | 555 | 161,000 | 555 |
| 2001-03-15 | 545 | 565 | 543 | 565 | 341,000 | 565 |
| 2001-03-14 | 550 | 558 | 546 | 553 | 181,000 | 553 |
| 2001-03-13 | 560 | 564 | 550 | 550 | 187,000 | 550 |
| 2001-03-12 | 560 | 569 | 550 | 553 | 156,000 | 553 |
| 2001-03-09 | 557 | 568 | 551 | 568 | 519,000 | 568 |
| 2001-03-08 | 562 | 567 | 552 | 567 | 154,000 | 567 |
| 2001-03-07 | 551 | 555 | 546 | 552 | 173,000 | 552 |
| 2001-03-06 | 543 | 560 | 543 | 555 | 251,000 | 555 |
| 2001-03-05 | 542 | 546 | 542 | 542 | 108,000 | 542 |
| 2001-03-02 | 557 | 557 | 540 | 540 | 219,000 | 540 |
| 2001-03-01 | 551 | 558 | 549 | 557 | 234,000 | 557 |
| 2001-02-28 | 569 | 570 | 550 | 550 | 175,000 | 550 |
| 2001-02-27 | 574 | 574 | 555 | 569 | 243,000 | 569 |
| 2001-02-26 | 559 | 575 | 559 | 570 | 200,000 | 570 |
| 2001-02-23 | 555 | 559 | 550 | 559 | 415,000 | 559 |
| 2001-02-22 | 569 | 569 | 550 | 558 | 352,000 | 558 |
| 2001-02-21 | 559 | 561 | 556 | 561 | 303,000 | 561 |
| 2001-02-20 | 561 | 565 | 560 | 565 | 392,000 | 565 |
| 2001-02-19 | 560 | 563 | 559 | 562 | 132,000 | 562 |
| 2001-02-16 | 582 | 583 | 555 | 555 | 167,000 | 555 |
| 2001-02-15 | 579 | 584 | 570 | 584 | 128,000 | 584 |
| 2001-02-14 | 569 | 578 | 566 | 578 | 133,000 | 578 |
| 2001-02-13 | 555 | 560 | 555 | 559 | 79,000 | 559 |
| 2001-02-09 | 550 | 561 | 550 | 555 | 89,000 | 555 |
| 2001-02-08 | 558 | 564 | 543 | 543 | 137,000 | 543 |
| 2001-02-07 | 561 | 570 | 559 | 567 | 235,000 | 567 |
| 2001-02-06 | 569 | 575 | 555 | 555 | 164,000 | 555 |
| 2001-02-05 | 567 | 573 | 567 | 568 | 71,000 | 568 |
| 2001-02-02 | 570 | 585 | 555 | 585 | 183,000 | 585 |
| 2001-02-01 | 559 | 570 | 557 | 570 | 107,000 | 570 |
| 2001-01-31 | 554 | 572 | 554 | 569 | 148,000 | 569 |
| 2001-01-30 | 565 | 575 | 560 | 574 | 130,000 | 574 |
| 2001-01-29 | 580 | 580 | 561 | 561 | 77,000 | 561 |
| 2001-01-26 | 571 | 585 | 571 | 585 | 197,000 | 585 |
| 2001-01-25 | 576 | 583 | 573 | 577 | 79,000 | 577 |
| 2001-01-24 | 585 | 589 | 580 | 580 | 40,000 | 580 |
| 2001-01-23 | 585 | 593 | 581 | 588 | 136,000 | 588 |
| 2001-01-22 | 593 | 594 | 581 | 593 | 124,000 | 593 |
| 2001-01-19 | 588 | 594 | 576 | 576 | 120,000 | 576 |
| 2001-01-18 | 581 | 595 | 580 | 595 | 157,000 | 595 |
| 2001-01-17 | 575 | 579 | 572 | 572 | 80,000 | 572 |
| 2001-01-16 | 577 | 581 | 571 | 580 | 147,000 | 580 |
| 2001-01-15 | 589 | 589 | 576 | 576 | 142,000 | 576 |
| 2001-01-12 | 581 | 591 | 575 | 584 | 193,000 | 584 |
| 2001-01-11 | 594 | 595 | 580 | 595 | 122,000 | 595 |
| 2001-01-10 | 590 | 597 | 585 | 585 | 58,000 | 585 |
| 2001-01-09 | 591 | 600 | 588 | 600 | 38,000 | 600 |
| 2001-01-05 | 596 | 603 | 596 | 603 | 78,000 | 603 |
| 2001-01-04 | 599 | 599 | 585 | 596 | 59,000 | 596 |
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
