8359 (株)八十二銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 778 | 781 | 777 | 779 | 181,000 | 779 |
| 2006-12-28 | 784 | 787 | 776 | 780 | 453,000 | 780 |
| 2006-12-27 | 786 | 794 | 782 | 783 | 340,000 | 783 |
| 2006-12-26 | 778 | 784 | 775 | 782 | 291,000 | 782 |
| 2006-12-25 | 791 | 795 | 781 | 782 | 202,000 | 782 |
| 2006-12-22 | 799 | 803 | 793 | 794 | 618,000 | 794 |
| 2006-12-21 | 799 | 799 | 782 | 792 | 764,000 | 792 |
| 2006-12-20 | 793 | 798 | 790 | 798 | 672,000 | 798 |
| 2006-12-19 | 794 | 794 | 786 | 789 | 371,000 | 789 |
| 2006-12-18 | 795 | 795 | 786 | 793 | 375,000 | 793 |
| 2006-12-15 | 786 | 793 | 784 | 790 | 561,000 | 790 |
| 2006-12-14 | 785 | 792 | 780 | 789 | 427,000 | 789 |
| 2006-12-13 | 791 | 794 | 783 | 787 | 671,000 | 787 |
| 2006-12-12 | 791 | 799 | 787 | 791 | 769,000 | 791 |
| 2006-12-11 | 804 | 805 | 788 | 791 | 999,000 | 791 |
| 2006-12-08 | 793 | 805 | 793 | 796 | 1,206,000 | 796 |
| 2006-12-07 | 792 | 804 | 789 | 801 | 916,000 | 801 |
| 2006-12-06 | 779 | 800 | 779 | 797 | 1,328,000 | 797 |
| 2006-12-05 | 790 | 792 | 774 | 778 | 1,407,000 | 778 |
| 2006-12-04 | 794 | 796 | 780 | 790 | 1,027,000 | 790 |
| 2006-12-01 | 800 | 804 | 779 | 789 | 1,184,000 | 789 |
| 2006-11-30 | 779 | 793 | 777 | 791 | 795,000 | 791 |
| 2006-11-29 | 763 | 774 | 763 | 774 | 738,000 | 774 |
| 2006-11-28 | 756 | 763 | 743 | 761 | 1,490,000 | 761 |
| 2006-11-27 | 763 | 773 | 762 | 767 | 873,000 | 767 |
| 2006-11-24 | 777 | 777 | 762 | 762 | 817,000 | 762 |
| 2006-11-22 | 767 | 773 | 759 | 772 | 685,000 | 772 |
| 2006-11-21 | 760 | 769 | 752 | 757 | 803,000 | 757 |
| 2006-11-20 | 785 | 788 | 767 | 770 | 767,000 | 770 |
| 2006-11-17 | 799 | 805 | 787 | 794 | 702,000 | 794 |
| 2006-11-16 | 813 | 819 | 805 | 806 | 491,000 | 806 |
| 2006-11-15 | 818 | 822 | 809 | 813 | 516,000 | 813 |
| 2006-11-14 | 810 | 824 | 806 | 816 | 595,000 | 816 |
| 2006-11-13 | 800 | 805 | 791 | 799 | 632,000 | 799 |
| 2006-11-10 | 800 | 814 | 796 | 800 | 941,000 | 800 |
| 2006-11-09 | 812 | 819 | 803 | 806 | 857,000 | 806 |
| 2006-11-08 | 833 | 835 | 812 | 815 | 921,000 | 815 |
| 2006-11-07 | 847 | 847 | 834 | 836 | 480,000 | 836 |
| 2006-11-06 | 833 | 845 | 828 | 840 | 627,000 | 840 |
| 2006-11-02 | 839 | 842 | 832 | 839 | 555,000 | 839 |
| 2006-11-01 | 823 | 840 | 823 | 839 | 731,000 | 839 |
| 2006-10-31 | 825 | 837 | 820 | 828 | 796,000 | 828 |
| 2006-10-30 | 832 | 834 | 826 | 827 | 665,000 | 827 |
| 2006-10-27 | 844 | 846 | 832 | 838 | 677,000 | 838 |
| 2006-10-26 | 836 | 848 | 836 | 848 | 451,000 | 848 |
| 2006-10-25 | 849 | 853 | 835 | 837 | 731,000 | 837 |
| 2006-10-24 | 847 | 853 | 842 | 844 | 959,000 | 844 |
| 2006-10-23 | 845 | 845 | 833 | 841 | 876,000 | 841 |
| 2006-10-20 | 837 | 841 | 835 | 839 | 366,000 | 839 |
| 2006-10-19 | 848 | 849 | 831 | 837 | 925,000 | 837 |
| 2006-10-18 | 841 | 849 | 831 | 847 | 917,000 | 847 |
| 2006-10-17 | 856 | 859 | 848 | 851 | 500,000 | 851 |
| 2006-10-16 | 862 | 868 | 860 | 863 | 347,000 | 863 |
| 2006-10-13 | 855 | 871 | 854 | 861 | 840,000 | 861 |
| 2006-10-12 | 868 | 871 | 852 | 855 | 745,000 | 855 |
| 2006-10-11 | 874 | 886 | 868 | 872 | 1,080,000 | 872 |
| 2006-10-10 | 866 | 879 | 866 | 874 | 456,000 | 874 |
| 2006-10-06 | 875 | 879 | 862 | 876 | 534,000 | 876 |
| 2006-10-05 | 869 | 882 | 867 | 882 | 1,091,000 | 882 |
| 2006-10-04 | 870 | 877 | 862 | 866 | 618,000 | 866 |
| 2006-10-03 | 874 | 874 | 857 | 869 | 554,000 | 869 |
| 2006-10-02 | 866 | 877 | 859 | 874 | 1,025,000 | 874 |
| 2006-09-29 | 856 | 859 | 842 | 856 | 790,000 | 856 |
| 2006-09-28 | 847 | 854 | 840 | 853 | 629,000 | 853 |
| 2006-09-27 | 829 | 844 | 828 | 844 | 766,000 | 844 |
| 2006-09-26 | 821 | 827 | 814 | 817 | 271,000 | 817 |
| 2006-09-25 | 822 | 832 | 802 | 828 | 772,000 | 828 |
| 2006-09-22 | 834 | 840 | 823 | 827 | 714,000 | 827 |
| 2006-09-21 | 839 | 846 | 831 | 843 | 767,000 | 843 |
| 2006-09-20 | 831 | 837 | 824 | 831 | 898,000 | 831 |
| 2006-09-19 | 855 | 864 | 835 | 838 | 1,208,000 | 838 |
| 2006-09-15 | 851 | 853 | 838 | 848 | 680,000 | 848 |
| 2006-09-14 | 844 | 851 | 843 | 850 | 723,000 | 850 |
| 2006-09-13 | 852 | 860 | 844 | 844 | 802,000 | 844 |
| 2006-09-12 | 847 | 853 | 840 | 847 | 926,000 | 847 |
| 2006-09-11 | 856 | 858 | 842 | 844 | 839,000 | 844 |
| 2006-09-08 | 838 | 858 | 835 | 853 | 1,399,000 | 853 |
| 2006-09-07 | 853 | 860 | 844 | 851 | 552,000 | 851 |
| 2006-09-06 | 858 | 865 | 855 | 863 | 611,000 | 863 |
| 2006-09-05 | 867 | 869 | 859 | 866 | 511,000 | 866 |
| 2006-09-04 | 878 | 884 | 874 | 874 | 545,000 | 874 |
| 2006-09-01 | 880 | 882 | 871 | 878 | 516,000 | 878 |
| 2006-08-31 | 863 | 888 | 859 | 888 | 1,367,000 | 888 |
| 2006-08-30 | 854 | 857 | 841 | 857 | 509,000 | 857 |
| 2006-08-29 | 847 | 860 | 845 | 854 | 821,000 | 854 |
| 2006-08-28 | 850 | 855 | 835 | 837 | 425,000 | 837 |
| 2006-08-25 | 855 | 869 | 847 | 849 | 595,000 | 849 |
| 2006-08-24 | 870 | 870 | 857 | 863 | 357,000 | 863 |
| 2006-08-23 | 871 | 872 | 866 | 868 | 325,000 | 868 |
| 2006-08-22 | 874 | 876 | 858 | 876 | 977,000 | 876 |
| 2006-08-21 | 877 | 878 | 865 | 871 | 1,358,000 | 871 |
| 2006-08-18 | 860 | 874 | 850 | 873 | 1,215,000 | 873 |
| 2006-08-17 | 867 | 873 | 856 | 859 | 756,000 | 859 |
| 2006-08-16 | 870 | 874 | 860 | 867 | 400,000 | 867 |
| 2006-08-15 | 850 | 870 | 850 | 861 | 847,000 | 861 |
| 2006-08-14 | 852 | 859 | 848 | 858 | 219,000 | 858 |
| 2006-08-11 | 842 | 852 | 842 | 848 | 405,000 | 848 |
| 2006-08-10 | 850 | 859 | 835 | 842 | 794,000 | 842 |
| 2006-08-09 | 839 | 850 | 822 | 850 | 927,000 | 850 |
| 2006-08-08 | 838 | 845 | 830 | 843 | 352,000 | 843 |
| 2006-08-07 | 838 | 850 | 829 | 829 | 639,000 | 829 |
| 2006-08-04 | 850 | 851 | 836 | 845 | 454,000 | 845 |
| 2006-08-03 | 848 | 856 | 839 | 845 | 680,000 | 845 |
| 2006-08-02 | 836 | 851 | 829 | 845 | 557,000 | 845 |
| 2006-08-01 | 838 | 853 | 831 | 835 | 660,000 | 835 |
| 2006-07-31 | 844 | 844 | 834 | 837 | 607,000 | 837 |
| 2006-07-28 | 845 | 848 | 822 | 842 | 699,000 | 842 |
| 2006-07-27 | 820 | 844 | 811 | 835 | 791,000 | 835 |
| 2006-07-26 | 851 | 859 | 823 | 826 | 1,031,000 | 826 |
| 2006-07-25 | 852 | 862 | 850 | 860 | 1,028,000 | 860 |
| 2006-07-24 | 821 | 852 | 817 | 849 | 721,000 | 849 |
| 2006-07-21 | 826 | 837 | 817 | 828 | 766,000 | 828 |
| 2006-07-20 | 840 | 842 | 822 | 838 | 763,000 | 838 |
| 2006-07-19 | 805 | 825 | 780 | 800 | 1,664,000 | 800 |
| 2006-07-18 | 836 | 837 | 814 | 814 | 857,000 | 814 |
| 2006-07-14 | 869 | 870 | 846 | 846 | 910,000 | 846 |
| 2006-07-13 | 862 | 879 | 855 | 862 | 846,000 | 862 |
| 2006-07-12 | 871 | 882 | 849 | 862 | 907,000 | 862 |
| 2006-07-11 | 875 | 883 | 862 | 880 | 1,169,000 | 880 |
| 2006-07-10 | 854 | 886 | 844 | 884 | 1,485,000 | 884 |
| 2006-07-07 | 853 | 857 | 843 | 844 | 738,000 | 844 |
| 2006-07-06 | 863 | 868 | 848 | 858 | 616,000 | 858 |
| 2006-07-05 | 842 | 868 | 842 | 863 | 539,000 | 863 |
| 2006-07-04 | 865 | 873 | 865 | 871 | 773,000 | 871 |
| 2006-07-03 | 855 | 866 | 853 | 858 | 1,154,000 | 858 |
| 2006-06-30 | 833 | 853 | 833 | 852 | 921,000 | 852 |
| 2006-06-29 | 816 | 835 | 816 | 828 | 999,000 | 828 |
| 2006-06-28 | 829 | 836 | 814 | 826 | 911,000 | 826 |
| 2006-06-27 | 849 | 852 | 837 | 840 | 629,000 | 840 |
| 2006-06-26 | 847 | 859 | 837 | 848 | 769,000 | 848 |
| 2006-06-23 | 865 | 866 | 842 | 857 | 643,000 | 857 |
| 2006-06-22 | 866 | 879 | 862 | 878 | 676,000 | 878 |
| 2006-06-21 | 846 | 862 | 841 | 860 | 565,000 | 860 |
| 2006-06-20 | 843 | 864 | 843 | 849 | 517,000 | 849 |
| 2006-06-19 | 862 | 862 | 843 | 853 | 568,000 | 853 |
| 2006-06-16 | 861 | 875 | 855 | 872 | 556,000 | 872 |
| 2006-06-15 | 835 | 852 | 835 | 851 | 349,000 | 851 |
| 2006-06-14 | 803 | 844 | 800 | 835 | 719,000 | 835 |
| 2006-06-13 | 845 | 849 | 820 | 823 | 922,000 | 823 |
| 2006-06-12 | 845 | 867 | 835 | 867 | 636,000 | 867 |
| 2006-06-09 | 838 | 844 | 819 | 838 | 1,062,000 | 838 |
| 2006-06-08 | 850 | 852 | 817 | 826 | 733,000 | 826 |
| 2006-06-07 | 873 | 883 | 856 | 856 | 904,000 | 856 |
| 2006-06-06 | 902 | 902 | 881 | 884 | 462,000 | 884 |
| 2006-06-05 | 908 | 909 | 886 | 900 | 803,000 | 900 |
| 2006-06-02 | 899 | 908 | 875 | 908 | 1,720,000 | 908 |
| 2006-06-01 | 895 | 906 | 881 | 885 | 866,000 | 885 |
| 2006-05-31 | 891 | 897 | 877 | 887 | 1,238,000 | 887 |
| 2006-05-30 | 897 | 899 | 879 | 893 | 1,308,000 | 893 |
| 2006-05-29 | 895 | 900 | 886 | 890 | 1,082,000 | 890 |
| 2006-05-26 | 874 | 888 | 857 | 873 | 1,726,000 | 873 |
| 2006-05-25 | 841 | 845 | 824 | 834 | 1,250,000 | 834 |
| 2006-05-24 | 852 | 852 | 832 | 840 | 1,029,000 | 840 |
| 2006-05-23 | 841 | 861 | 832 | 832 | 933,000 | 832 |
| 2006-05-22 | 853 | 877 | 849 | 854 | 1,183,000 | 854 |
| 2006-05-19 | 860 | 860 | 845 | 854 | 772,000 | 854 |
| 2006-05-18 | 845 | 865 | 843 | 862 | 1,048,000 | 862 |
| 2006-05-17 | 857 | 867 | 840 | 862 | 1,006,000 | 862 |
| 2006-05-16 | 876 | 880 | 862 | 867 | 894,000 | 867 |
| 2006-05-15 | 880 | 889 | 878 | 884 | 929,000 | 884 |
| 2006-05-12 | 911 | 914 | 882 | 895 | 882,000 | 895 |
| 2006-05-11 | 907 | 925 | 906 | 911 | 830,000 | 911 |
| 2006-05-10 | 933 | 934 | 904 | 907 | 974,000 | 907 |
| 2006-05-09 | 950 | 950 | 931 | 932 | 897,000 | 932 |
| 2006-05-08 | 972 | 975 | 944 | 949 | 1,380,000 | 949 |
| 2006-05-02 | 927 | 954 | 926 | 942 | 689,000 | 942 |
| 2006-05-01 | 918 | 937 | 918 | 926 | 415,000 | 926 |
| 2006-04-28 | 926 | 931 | 910 | 920 | 1,116,000 | 920 |
| 2006-04-27 | 934 | 942 | 924 | 934 | 796,000 | 934 |
| 2006-04-26 | 930 | 935 | 917 | 924 | 420,000 | 924 |
| 2006-04-25 | 911 | 930 | 908 | 928 | 678,000 | 928 |
| 2006-04-24 | 938 | 941 | 908 | 912 | 1,278,000 | 912 |
| 2006-04-21 | 940 | 953 | 934 | 952 | 820,000 | 952 |
| 2006-04-20 | 959 | 959 | 928 | 930 | 1,013,000 | 930 |
| 2006-04-19 | 953 | 964 | 948 | 955 | 722,000 | 955 |
| 2006-04-18 | 923 | 961 | 913 | 953 | 1,746,000 | 953 |
| 2006-04-17 | 929 | 931 | 906 | 913 | 611,000 | 913 |
| 2006-04-14 | 955 | 955 | 917 | 930 | 1,026,000 | 930 |
| 2006-04-13 | 934 | 946 | 905 | 936 | 957,000 | 936 |
| 2006-04-12 | 953 | 955 | 931 | 931 | 682,000 | 931 |
| 2006-04-11 | 952 | 958 | 931 | 946 | 643,000 | 946 |
| 2006-04-10 | 977 | 977 | 949 | 966 | 448,000 | 966 |
| 2006-04-07 | 966 | 970 | 960 | 969 | 528,000 | 969 |
| 2006-04-06 | 971 | 979 | 965 | 976 | 514,000 | 976 |
| 2006-04-05 | 967 | 972 | 960 | 963 | 1,099,000 | 963 |
| 2006-04-04 | 960 | 964 | 952 | 957 | 559,000 | 957 |
| 2006-04-03 | 959 | 977 | 957 | 969 | 1,066,000 | 969 |
| 2006-03-31 | 960 | 960 | 941 | 947 | 761,000 | 947 |
| 2006-03-30 | 953 | 963 | 951 | 958 | 1,130,000 | 958 |
| 2006-03-29 | 948 | 954 | 947 | 950 | 863,000 | 950 |
| 2006-03-28 | 949 | 958 | 945 | 951 | 662,000 | 951 |
| 2006-03-27 | 938 | 958 | 938 | 950 | 627,000 | 950 |
| 2006-03-24 | 927 | 950 | 927 | 946 | 883,000 | 946 |
| 2006-03-23 | 939 | 941 | 926 | 927 | 740,000 | 927 |
| 2006-03-22 | 947 | 947 | 931 | 940 | 1,102,000 | 940 |
| 2006-03-20 | 925 | 950 | 925 | 946 | 847,000 | 946 |
| 2006-03-17 | 929 | 938 | 920 | 935 | 556,000 | 935 |
| 2006-03-16 | 940 | 942 | 923 | 926 | 870,000 | 926 |
| 2006-03-15 | 930 | 944 | 920 | 943 | 2,162,000 | 943 |
| 2006-03-14 | 924 | 926 | 906 | 910 | 823,000 | 910 |
| 2006-03-13 | 927 | 939 | 927 | 934 | 1,235,000 | 934 |
| 2006-03-10 | 897 | 910 | 890 | 906 | 1,528,000 | 906 |
| 2006-03-09 | 887 | 902 | 884 | 897 | 1,150,000 | 897 |
| 2006-03-08 | 885 | 891 | 870 | 882 | 986,000 | 882 |
| 2006-03-07 | 902 | 909 | 893 | 894 | 854,000 | 894 |
| 2006-03-06 | 892 | 902 | 889 | 901 | 1,008,000 | 901 |
| 2006-03-03 | 879 | 889 | 875 | 882 | 882,000 | 882 |
| 2006-03-02 | 885 | 889 | 878 | 878 | 625,000 | 878 |
| 2006-03-01 | 888 | 890 | 871 | 875 | 514,000 | 875 |
| 2006-02-28 | 883 | 904 | 870 | 898 | 1,074,000 | 898 |
| 2006-02-27 | 884 | 899 | 869 | 869 | 865,000 | 869 |
| 2006-02-24 | 896 | 899 | 885 | 897 | 671,000 | 897 |
| 2006-02-23 | 874 | 897 | 874 | 889 | 905,000 | 889 |
| 2006-02-22 | 850 | 869 | 848 | 857 | 1,068,000 | 857 |
| 2006-02-21 | 860 | 872 | 840 | 855 | 949,000 | 855 |
| 2006-02-20 | 858 | 877 | 841 | 856 | 1,716,000 | 856 |
| 2006-02-17 | 846 | 875 | 830 | 838 | 1,016,000 | 838 |
| 2006-02-16 | 858 | 869 | 840 | 856 | 1,066,000 | 856 |
| 2006-02-15 | 870 | 885 | 856 | 863 | 1,206,000 | 863 |
| 2006-02-14 | 889 | 900 | 866 | 880 | 799,000 | 880 |
| 2006-02-13 | 900 | 900 | 879 | 888 | 849,000 | 888 |
| 2006-02-10 | 907 | 907 | 887 | 900 | 820,000 | 900 |
| 2006-02-09 | 900 | 910 | 894 | 907 | 544,000 | 907 |
| 2006-02-08 | 899 | 905 | 892 | 900 | 1,019,000 | 900 |
| 2006-02-07 | 920 | 920 | 900 | 907 | 662,000 | 907 |
| 2006-02-06 | 912 | 923 | 896 | 923 | 541,000 | 923 |
| 2006-02-03 | 909 | 912 | 900 | 902 | 310,000 | 902 |
| 2006-02-02 | 927 | 934 | 913 | 913 | 449,000 | 913 |
| 2006-02-01 | 928 | 933 | 916 | 926 | 1,039,000 | 926 |
| 2006-01-31 | 915 | 921 | 905 | 918 | 574,000 | 918 |
| 2006-01-30 | 917 | 933 | 908 | 909 | 926,000 | 909 |
| 2006-01-27 | 904 | 919 | 895 | 919 | 741,000 | 919 |
| 2006-01-26 | 888 | 904 | 885 | 895 | 952,000 | 895 |
| 2006-01-25 | 860 | 884 | 858 | 880 | 1,124,000 | 880 |
| 2006-01-24 | 849 | 863 | 849 | 858 | 673,000 | 858 |
| 2006-01-23 | 848 | 863 | 839 | 845 | 1,156,000 | 845 |
| 2006-01-20 | 850 | 852 | 834 | 847 | 950,000 | 847 |
| 2006-01-19 | 816 | 839 | 816 | 835 | 1,303,000 | 835 |
| 2006-01-18 | 850 | 860 | 805 | 826 | 1,053,000 | 826 |
| 2006-01-17 | 870 | 882 | 847 | 850 | 820,000 | 850 |
| 2006-01-16 | 874 | 883 | 870 | 872 | 724,000 | 872 |
| 2006-01-13 | 896 | 898 | 883 | 884 | 861,000 | 884 |
| 2006-01-12 | 890 | 897 | 881 | 896 | 750,000 | 896 |
| 2006-01-11 | 880 | 895 | 875 | 894 | 1,069,000 | 894 |
| 2006-01-10 | 904 | 910 | 862 | 870 | 1,652,000 | 870 |
| 2006-01-06 | 904 | 915 | 902 | 902 | 912,000 | 902 |
| 2006-01-05 | 914 | 915 | 902 | 902 | 582,000 | 902 |
| 2006-01-04 | 897 | 917 | 897 | 915 | 381,000 | 915 |
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
