8359 (株)八十二銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 489 | 498 | 489 | 493 | 42,000 | 493 |
| 2002-12-27 | 492 | 497 | 485 | 494 | 226,000 | 494 |
| 2002-12-26 | 477 | 485 | 477 | 482 | 140,000 | 482 |
| 2002-12-25 | 473 | 479 | 472 | 479 | 469,000 | 479 |
| 2002-12-24 | 485 | 485 | 471 | 472 | 1,067,000 | 472 |
| 2002-12-20 | 474 | 481 | 471 | 475 | 571,000 | 475 |
| 2002-12-19 | 471 | 476 | 462 | 476 | 538,000 | 476 |
| 2002-12-18 | 488 | 494 | 481 | 481 | 292,000 | 481 |
| 2002-12-17 | 496 | 499 | 487 | 498 | 356,000 | 498 |
| 2002-12-16 | 504 | 504 | 495 | 495 | 449,000 | 495 |
| 2002-12-13 | 505 | 510 | 502 | 503 | 893,000 | 503 |
| 2002-12-12 | 500 | 509 | 499 | 503 | 343,000 | 503 |
| 2002-12-11 | 510 | 512 | 508 | 508 | 460,000 | 508 |
| 2002-12-10 | 512 | 519 | 510 | 511 | 433,000 | 511 |
| 2002-12-09 | 520 | 520 | 510 | 512 | 652,000 | 512 |
| 2002-12-06 | 529 | 532 | 516 | 519 | 294,000 | 519 |
| 2002-12-05 | 536 | 536 | 529 | 532 | 282,000 | 532 |
| 2002-12-04 | 539 | 540 | 532 | 535 | 177,000 | 535 |
| 2002-12-03 | 539 | 540 | 530 | 538 | 201,000 | 538 |
| 2002-12-02 | 541 | 541 | 529 | 541 | 209,000 | 541 |
| 2002-11-29 | 540 | 546 | 539 | 541 | 326,000 | 541 |
| 2002-11-28 | 542 | 546 | 530 | 530 | 230,000 | 530 |
| 2002-11-27 | 528 | 546 | 528 | 539 | 389,000 | 539 |
| 2002-11-26 | 548 | 548 | 527 | 527 | 275,000 | 527 |
| 2002-11-25 | 549 | 552 | 544 | 547 | 435,000 | 547 |
| 2002-11-22 | 550 | 550 | 544 | 546 | 235,000 | 546 |
| 2002-11-21 | 542 | 545 | 526 | 545 | 313,000 | 545 |
| 2002-11-20 | 513 | 547 | 513 | 547 | 437,000 | 547 |
| 2002-11-19 | 529 | 534 | 512 | 523 | 286,000 | 523 |
| 2002-11-18 | 540 | 540 | 525 | 529 | 204,000 | 529 |
| 2002-11-15 | 550 | 553 | 528 | 540 | 359,000 | 540 |
| 2002-11-14 | 548 | 555 | 545 | 550 | 165,000 | 550 |
| 2002-11-13 | 546 | 550 | 544 | 549 | 244,000 | 549 |
| 2002-11-12 | 540 | 549 | 540 | 545 | 181,000 | 545 |
| 2002-11-11 | 544 | 550 | 540 | 540 | 167,000 | 540 |
| 2002-11-08 | 560 | 562 | 552 | 552 | 195,000 | 552 |
| 2002-11-07 | 559 | 565 | 556 | 564 | 184,000 | 564 |
| 2002-11-06 | 566 | 566 | 557 | 558 | 218,000 | 558 |
| 2002-11-05 | 565 | 568 | 562 | 566 | 308,000 | 566 |
| 2002-11-01 | 563 | 565 | 557 | 564 | 103,000 | 564 |
| 2002-10-31 | 558 | 564 | 555 | 562 | 218,000 | 562 |
| 2002-10-30 | 548 | 568 | 548 | 566 | 291,000 | 566 |
| 2002-10-29 | 555 | 567 | 554 | 558 | 180,000 | 558 |
| 2002-10-28 | 550 | 561 | 540 | 561 | 453,000 | 561 |
| 2002-10-25 | 540 | 560 | 540 | 560 | 189,000 | 560 |
| 2002-10-24 | 543 | 547 | 538 | 543 | 245,000 | 543 |
| 2002-10-23 | 526 | 559 | 521 | 544 | 220,000 | 544 |
| 2002-10-22 | 567 | 567 | 520 | 534 | 524,000 | 534 |
| 2002-10-21 | 567 | 568 | 562 | 564 | 232,000 | 564 |
| 2002-10-18 | 555 | 568 | 555 | 568 | 187,000 | 568 |
| 2002-10-17 | 552 | 570 | 551 | 555 | 295,000 | 555 |
| 2002-10-16 | 561 | 561 | 548 | 560 | 201,000 | 560 |
| 2002-10-15 | 551 | 560 | 548 | 560 | 184,000 | 560 |
| 2002-10-11 | 541 | 549 | 535 | 548 | 233,000 | 548 |
| 2002-10-10 | 520 | 540 | 519 | 540 | 198,000 | 540 |
| 2002-10-09 | 536 | 536 | 526 | 526 | 262,000 | 526 |
| 2002-10-08 | 532 | 543 | 532 | 540 | 178,000 | 540 |
| 2002-10-07 | 540 | 544 | 531 | 531 | 176,000 | 531 |
| 2002-10-04 | 545 | 551 | 545 | 550 | 244,000 | 550 |
| 2002-10-03 | 550 | 553 | 541 | 541 | 189,000 | 541 |
| 2002-10-02 | 556 | 556 | 543 | 543 | 138,000 | 543 |
| 2002-10-01 | 546 | 556 | 542 | 556 | 243,000 | 556 |
| 2002-09-30 | 556 | 565 | 546 | 546 | 234,000 | 546 |
| 2002-09-27 | 559 | 578 | 559 | 574 | 658,000 | 574 |
| 2002-09-26 | 542 | 557 | 542 | 557 | 384,000 | 557 |
| 2002-09-25 | 545 | 548 | 540 | 541 | 211,000 | 541 |
| 2002-09-24 | 548 | 550 | 526 | 550 | 509,000 | 550 |
| 2002-09-20 | 540 | 544 | 531 | 542 | 248,000 | 542 |
| 2002-09-19 | 520 | 545 | 520 | 539 | 451,000 | 539 |
| 2002-09-18 | 513 | 525 | 508 | 525 | 176,000 | 525 |
| 2002-09-17 | 520 | 525 | 516 | 524 | 209,000 | 524 |
| 2002-09-13 | 520 | 520 | 511 | 517 | 770,000 | 517 |
| 2002-09-12 | 508 | 519 | 505 | 506 | 202,000 | 506 |
| 2002-09-11 | 507 | 508 | 503 | 508 | 243,000 | 508 |
| 2002-09-10 | 495 | 510 | 495 | 508 | 313,000 | 508 |
| 2002-09-09 | 495 | 495 | 486 | 492 | 189,000 | 492 |
| 2002-09-06 | 476 | 487 | 468 | 483 | 210,000 | 483 |
| 2002-09-05 | 468 | 483 | 464 | 477 | 300,000 | 477 |
| 2002-09-04 | 465 | 483 | 449 | 462 | 663,000 | 462 |
| 2002-09-03 | 495 | 497 | 485 | 485 | 268,000 | 485 |
| 2002-09-02 | 500 | 500 | 495 | 497 | 264,000 | 497 |
| 2002-08-30 | 500 | 515 | 498 | 515 | 248,000 | 515 |
| 2002-08-29 | 510 | 510 | 495 | 496 | 477,000 | 496 |
| 2002-08-28 | 522 | 522 | 511 | 511 | 223,000 | 511 |
| 2002-08-27 | 521 | 532 | 520 | 522 | 160,000 | 522 |
| 2002-08-26 | 517 | 537 | 517 | 529 | 215,000 | 529 |
| 2002-08-23 | 522 | 525 | 517 | 517 | 295,000 | 517 |
| 2002-08-22 | 529 | 529 | 517 | 519 | 355,000 | 519 |
| 2002-08-21 | 520 | 531 | 519 | 528 | 184,000 | 528 |
| 2002-08-20 | 535 | 536 | 517 | 517 | 318,000 | 517 |
| 2002-08-19 | 541 | 541 | 530 | 535 | 297,000 | 535 |
| 2002-08-16 | 544 | 555 | 544 | 544 | 119,000 | 544 |
| 2002-08-15 | 564 | 564 | 546 | 554 | 143,000 | 554 |
| 2002-08-14 | 540 | 561 | 539 | 556 | 113,000 | 556 |
| 2002-08-13 | 540 | 544 | 540 | 540 | 215,000 | 540 |
| 2002-08-12 | 563 | 563 | 542 | 543 | 129,000 | 543 |
| 2002-08-09 | 568 | 568 | 560 | 564 | 314,000 | 564 |
| 2002-08-08 | 547 | 558 | 547 | 558 | 287,000 | 558 |
| 2002-08-07 | 538 | 548 | 536 | 544 | 148,000 | 544 |
| 2002-08-06 | 535 | 538 | 534 | 534 | 158,000 | 534 |
| 2002-08-05 | 536 | 541 | 536 | 541 | 127,000 | 541 |
| 2002-08-02 | 537 | 550 | 535 | 550 | 194,000 | 550 |
| 2002-08-01 | 539 | 541 | 537 | 537 | 169,000 | 537 |
| 2002-07-31 | 538 | 548 | 538 | 541 | 205,000 | 541 |
| 2002-07-30 | 543 | 545 | 539 | 541 | 264,000 | 541 |
| 2002-07-29 | 551 | 555 | 535 | 535 | 314,000 | 535 |
| 2002-07-26 | 559 | 565 | 555 | 555 | 329,000 | 555 |
| 2002-07-25 | 593 | 593 | 566 | 566 | 218,000 | 566 |
| 2002-07-24 | 572 | 600 | 555 | 600 | 889,000 | 600 |
| 2002-07-23 | 559 | 576 | 555 | 576 | 366,000 | 576 |
| 2002-07-22 | 546 | 558 | 542 | 550 | 245,000 | 550 |
| 2002-07-19 | 537 | 545 | 533 | 536 | 215,000 | 536 |
| 2002-07-18 | 544 | 552 | 536 | 536 | 126,000 | 536 |
| 2002-07-17 | 537 | 550 | 530 | 543 | 234,000 | 543 |
| 2002-07-16 | 559 | 559 | 537 | 537 | 502,000 | 537 |
| 2002-07-15 | 567 | 571 | 560 | 560 | 138,000 | 560 |
| 2002-07-12 | 579 | 581 | 565 | 565 | 60,000 | 565 |
| 2002-07-11 | 578 | 583 | 570 | 571 | 117,000 | 571 |
| 2002-07-10 | 589 | 593 | 582 | 582 | 138,000 | 582 |
| 2002-07-09 | 581 | 595 | 570 | 595 | 364,000 | 595 |
| 2002-07-08 | 595 | 595 | 565 | 565 | 132,000 | 565 |
| 2002-07-05 | 581 | 588 | 581 | 588 | 87,000 | 588 |
| 2002-07-04 | 587 | 594 | 583 | 589 | 69,000 | 589 |
| 2002-07-03 | 575 | 599 | 573 | 597 | 286,000 | 597 |
| 2002-07-02 | 569 | 575 | 568 | 575 | 83,000 | 575 |
| 2002-07-01 | 578 | 578 | 561 | 569 | 93,000 | 569 |
| 2002-06-28 | 560 | 568 | 558 | 558 | 241,000 | 558 |
| 2002-06-27 | 558 | 569 | 557 | 569 | 149,000 | 569 |
| 2002-06-26 | 564 | 568 | 557 | 557 | 142,000 | 557 |
| 2002-06-25 | 576 | 578 | 562 | 564 | 119,000 | 564 |
| 2002-06-24 | 569 | 576 | 565 | 576 | 236,000 | 576 |
| 2002-06-21 | 567 | 569 | 558 | 559 | 187,000 | 559 |
| 2002-06-20 | 560 | 564 | 557 | 561 | 248,000 | 561 |
| 2002-06-19 | 567 | 567 | 556 | 556 | 298,000 | 556 |
| 2002-06-18 | 568 | 571 | 563 | 571 | 218,000 | 571 |
| 2002-06-17 | 572 | 576 | 560 | 560 | 379,000 | 560 |
| 2002-06-14 | 595 | 595 | 580 | 582 | 1,121,000 | 582 |
| 2002-06-13 | 595 | 598 | 585 | 587 | 843,000 | 587 |
| 2002-06-12 | 595 | 597 | 583 | 596 | 244,000 | 596 |
| 2002-06-11 | 584 | 597 | 575 | 597 | 365,000 | 597 |
| 2002-06-10 | 578 | 580 | 575 | 576 | 180,000 | 576 |
| 2002-06-07 | 576 | 589 | 570 | 588 | 238,000 | 588 |
| 2002-06-06 | 582 | 582 | 568 | 568 | 356,000 | 568 |
| 2002-06-05 | 587 | 587 | 582 | 582 | 163,000 | 582 |
| 2002-06-04 | 585 | 588 | 576 | 579 | 331,000 | 579 |
| 2002-06-03 | 589 | 592 | 584 | 584 | 151,000 | 584 |
| 2002-05-31 | 585 | 589 | 582 | 582 | 166,000 | 582 |
| 2002-05-30 | 587 | 588 | 581 | 581 | 214,000 | 581 |
| 2002-05-29 | 593 | 599 | 586 | 589 | 202,000 | 589 |
| 2002-05-28 | 593 | 595 | 587 | 595 | 138,000 | 595 |
| 2002-05-27 | 593 | 595 | 586 | 586 | 107,000 | 586 |
| 2002-05-24 | 598 | 598 | 585 | 587 | 165,000 | 587 |
| 2002-05-23 | 596 | 599 | 593 | 595 | 244,000 | 595 |
| 2002-05-22 | 593 | 595 | 586 | 595 | 267,000 | 595 |
| 2002-05-21 | 586 | 590 | 585 | 590 | 86,000 | 590 |
| 2002-05-20 | 591 | 591 | 583 | 586 | 154,000 | 586 |
| 2002-05-17 | 597 | 597 | 581 | 581 | 117,000 | 581 |
| 2002-05-16 | 586 | 596 | 582 | 596 | 114,000 | 596 |
| 2002-05-15 | 583 | 589 | 580 | 580 | 205,000 | 580 |
| 2002-05-14 | 583 | 586 | 580 | 580 | 121,000 | 580 |
| 2002-05-13 | 588 | 588 | 581 | 582 | 128,000 | 582 |
| 2002-05-10 | 588 | 589 | 585 | 587 | 142,000 | 587 |
| 2002-05-09 | 589 | 594 | 586 | 586 | 124,000 | 586 |
| 2002-05-08 | 595 | 596 | 587 | 587 | 94,000 | 587 |
| 2002-05-07 | 594 | 599 | 586 | 595 | 141,000 | 595 |
| 2002-05-02 | 600 | 602 | 595 | 595 | 97,000 | 595 |
| 2002-05-01 | 588 | 609 | 587 | 604 | 215,000 | 604 |
| 2002-04-30 | 584 | 595 | 584 | 587 | 101,000 | 587 |
| 2002-04-26 | 591 | 593 | 583 | 583 | 220,000 | 583 |
| 2002-04-25 | 594 | 595 | 592 | 592 | 75,000 | 592 |
| 2002-04-24 | 597 | 605 | 590 | 590 | 117,000 | 590 |
| 2002-04-23 | 607 | 609 | 595 | 605 | 126,000 | 605 |
| 2002-04-22 | 615 | 615 | 605 | 615 | 128,000 | 615 |
| 2002-04-19 | 602 | 615 | 600 | 611 | 274,000 | 611 |
| 2002-04-18 | 597 | 605 | 597 | 600 | 177,000 | 600 |
| 2002-04-17 | 595 | 599 | 593 | 597 | 150,000 | 597 |
| 2002-04-16 | 590 | 597 | 584 | 597 | 130,000 | 597 |
| 2002-04-15 | 584 | 594 | 584 | 594 | 141,000 | 594 |
| 2002-04-12 | 582 | 591 | 581 | 591 | 239,000 | 591 |
| 2002-04-11 | 595 | 600 | 581 | 582 | 188,000 | 582 |
| 2002-04-10 | 594 | 605 | 590 | 605 | 195,000 | 605 |
| 2002-04-09 | 598 | 599 | 581 | 581 | 132,000 | 581 |
| 2002-04-08 | 595 | 600 | 591 | 600 | 54,000 | 600 |
| 2002-04-05 | 594 | 601 | 594 | 601 | 176,000 | 601 |
| 2002-04-04 | 586 | 595 | 585 | 595 | 166,000 | 595 |
| 2002-04-03 | 577 | 590 | 577 | 585 | 162,000 | 585 |
| 2002-04-02 | 590 | 590 | 578 | 580 | 133,000 | 580 |
| 2002-04-01 | 581 | 598 | 572 | 598 | 204,000 | 598 |
| 2002-03-29 | 584 | 590 | 576 | 576 | 147,000 | 576 |
| 2002-03-28 | 594 | 602 | 583 | 583 | 130,000 | 583 |
| 2002-03-27 | 582 | 609 | 582 | 604 | 182,000 | 604 |
| 2002-03-26 | 601 | 601 | 581 | 587 | 144,000 | 587 |
| 2002-03-25 | 577 | 605 | 576 | 605 | 214,000 | 605 |
| 2002-03-22 | 606 | 606 | 580 | 580 | 203,000 | 580 |
| 2002-03-20 | 600 | 605 | 591 | 605 | 386,000 | 605 |
| 2002-03-19 | 592 | 600 | 585 | 600 | 200,000 | 600 |
| 2002-03-18 | 595 | 599 | 585 | 585 | 160,000 | 585 |
| 2002-03-15 | 582 | 600 | 582 | 595 | 246,000 | 595 |
| 2002-03-14 | 580 | 589 | 578 | 589 | 207,000 | 589 |
| 2002-03-13 | 591 | 595 | 578 | 580 | 327,000 | 580 |
| 2002-03-12 | 600 | 607 | 595 | 595 | 111,000 | 595 |
| 2002-03-11 | 601 | 607 | 595 | 603 | 223,000 | 603 |
| 2002-03-08 | 600 | 615 | 597 | 598 | 1,117,000 | 598 |
| 2002-03-07 | 613 | 630 | 610 | 620 | 257,000 | 620 |
| 2002-03-06 | 618 | 629 | 613 | 619 | 151,000 | 619 |
| 2002-03-05 | 630 | 630 | 610 | 627 | 144,000 | 627 |
| 2002-03-04 | 624 | 633 | 616 | 632 | 415,000 | 632 |
| 2002-03-01 | 620 | 625 | 610 | 618 | 284,000 | 618 |
| 2002-02-28 | 620 | 620 | 608 | 620 | 276,000 | 620 |
| 2002-02-27 | 600 | 620 | 594 | 620 | 247,000 | 620 |
| 2002-02-26 | 586 | 599 | 584 | 599 | 91,000 | 599 |
| 2002-02-25 | 599 | 599 | 588 | 596 | 73,000 | 596 |
| 2002-02-22 | 594 | 605 | 594 | 599 | 194,000 | 599 |
| 2002-02-21 | 572 | 595 | 571 | 595 | 161,000 | 595 |
| 2002-02-20 | 571 | 579 | 569 | 570 | 138,000 | 570 |
| 2002-02-19 | 597 | 597 | 567 | 586 | 229,000 | 586 |
| 2002-02-18 | 589 | 601 | 587 | 591 | 86,000 | 591 |
| 2002-02-15 | 588 | 611 | 588 | 609 | 258,000 | 609 |
| 2002-02-14 | 595 | 620 | 595 | 598 | 216,000 | 598 |
| 2002-02-13 | 590 | 605 | 580 | 605 | 237,000 | 605 |
| 2002-02-12 | 570 | 591 | 565 | 591 | 204,000 | 591 |
| 2002-02-08 | 568 | 570 | 563 | 570 | 391,000 | 570 |
| 2002-02-07 | 560 | 571 | 560 | 569 | 175,000 | 569 |
| 2002-02-06 | 568 | 570 | 560 | 560 | 237,000 | 560 |
| 2002-02-05 | 580 | 580 | 568 | 578 | 93,000 | 578 |
| 2002-02-04 | 585 | 585 | 573 | 583 | 124,000 | 583 |
| 2002-02-01 | 589 | 596 | 568 | 575 | 297,000 | 575 |
| 2002-01-31 | 590 | 600 | 581 | 599 | 175,000 | 599 |
| 2002-01-30 | 575 | 600 | 573 | 600 | 139,000 | 600 |
| 2002-01-29 | 585 | 585 | 571 | 575 | 157,000 | 575 |
| 2002-01-28 | 593 | 593 | 576 | 585 | 215,000 | 585 |
| 2002-01-25 | 595 | 598 | 584 | 595 | 165,000 | 595 |
| 2002-01-24 | 580 | 598 | 566 | 598 | 423,000 | 598 |
| 2002-01-23 | 585 | 595 | 583 | 584 | 106,000 | 584 |
| 2002-01-22 | 613 | 613 | 587 | 597 | 237,000 | 597 |
| 2002-01-21 | 610 | 613 | 590 | 593 | 292,000 | 593 |
| 2002-01-18 | 592 | 630 | 581 | 630 | 194,000 | 630 |
| 2002-01-17 | 575 | 601 | 572 | 582 | 108,000 | 582 |
| 2002-01-16 | 570 | 580 | 565 | 565 | 212,000 | 565 |
| 2002-01-15 | 570 | 570 | 560 | 560 | 313,000 | 560 |
| 2002-01-11 | 580 | 583 | 570 | 580 | 494,000 | 580 |
| 2002-01-10 | 590 | 595 | 580 | 580 | 169,000 | 580 |
| 2002-01-09 | 600 | 600 | 585 | 588 | 294,000 | 588 |
| 2002-01-08 | 628 | 630 | 603 | 605 | 172,000 | 605 |
| 2002-01-07 | 628 | 633 | 624 | 628 | 51,000 | 628 |
| 2002-01-04 | 638 | 638 | 633 | 638 | 55,000 | 638 |
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
