8359 (株)八十二銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 501 | 514 | 497 | 511 | 303,000 | 511 |
| 2008-12-29 | 485 | 507 | 485 | 507 | 423,000 | 507 |
| 2008-12-26 | 485 | 495 | 482 | 495 | 360,000 | 495 |
| 2008-12-25 | 479 | 484 | 476 | 484 | 233,000 | 484 |
| 2008-12-24 | 484 | 484 | 472 | 474 | 649,000 | 474 |
| 2008-12-22 | 498 | 509 | 492 | 496 | 812,000 | 496 |
| 2008-12-19 | 492 | 502 | 485 | 488 | 905,000 | 488 |
| 2008-12-18 | 482 | 497 | 479 | 493 | 1,038,000 | 493 |
| 2008-12-17 | 482 | 487 | 468 | 487 | 906,000 | 487 |
| 2008-12-16 | 488 | 488 | 468 | 468 | 941,000 | 468 |
| 2008-12-15 | 467 | 496 | 467 | 493 | 1,517,000 | 493 |
| 2008-12-12 | 458 | 465 | 441 | 454 | 1,497,000 | 454 |
| 2008-12-11 | 452 | 458 | 442 | 457 | 918,000 | 457 |
| 2008-12-10 | 445 | 448 | 437 | 447 | 711,000 | 447 |
| 2008-12-09 | 458 | 463 | 444 | 449 | 874,000 | 449 |
| 2008-12-08 | 451 | 471 | 450 | 466 | 660,000 | 466 |
| 2008-12-05 | 460 | 460 | 444 | 446 | 1,099,000 | 446 |
| 2008-12-04 | 466 | 467 | 451 | 458 | 895,000 | 458 |
| 2008-12-03 | 460 | 466 | 453 | 465 | 756,000 | 465 |
| 2008-12-02 | 453 | 459 | 443 | 452 | 1,376,000 | 452 |
| 2008-12-01 | 470 | 475 | 459 | 473 | 1,024,000 | 473 |
| 2008-11-28 | 477 | 488 | 466 | 488 | 896,000 | 488 |
| 2008-11-27 | 474 | 482 | 464 | 472 | 670,000 | 472 |
| 2008-11-26 | 467 | 472 | 461 | 464 | 981,000 | 464 |
| 2008-11-25 | 487 | 487 | 457 | 482 | 1,870,000 | 482 |
| 2008-11-21 | 442 | 459 | 431 | 455 | 1,544,000 | 455 |
| 2008-11-20 | 450 | 461 | 448 | 454 | 1,251,000 | 454 |
| 2008-11-19 | 458 | 470 | 458 | 470 | 1,003,000 | 470 |
| 2008-11-18 | 457 | 474 | 454 | 463 | 1,140,000 | 463 |
| 2008-11-17 | 452 | 462 | 448 | 460 | 1,248,000 | 460 |
| 2008-11-14 | 482 | 485 | 455 | 462 | 1,318,000 | 462 |
| 2008-11-13 | 470 | 486 | 462 | 472 | 1,125,000 | 472 |
| 2008-11-12 | 477 | 504 | 475 | 500 | 1,851,000 | 500 |
| 2008-11-11 | 485 | 503 | 484 | 487 | 792,000 | 487 |
| 2008-11-10 | 492 | 508 | 492 | 505 | 875,000 | 505 |
| 2008-11-07 | 485 | 497 | 474 | 483 | 1,351,000 | 483 |
| 2008-11-06 | 507 | 510 | 499 | 502 | 988,000 | 502 |
| 2008-11-05 | 515 | 525 | 507 | 524 | 1,735,000 | 524 |
| 2008-11-04 | 512 | 517 | 492 | 506 | 1,361,000 | 506 |
| 2008-10-31 | 479 | 504 | 474 | 476 | 2,130,000 | 476 |
| 2008-10-30 | 470 | 509 | 469 | 504 | 1,745,000 | 504 |
| 2008-10-29 | 459 | 474 | 447 | 469 | 1,756,000 | 469 |
| 2008-10-28 | 407 | 449 | 400 | 449 | 1,465,000 | 449 |
| 2008-10-27 | 452 | 474 | 415 | 415 | 1,864,000 | 415 |
| 2008-10-24 | 499 | 499 | 458 | 460 | 1,440,000 | 460 |
| 2008-10-23 | 509 | 509 | 486 | 500 | 1,595,000 | 500 |
| 2008-10-22 | 566 | 566 | 515 | 515 | 1,439,000 | 515 |
| 2008-10-21 | 570 | 578 | 564 | 577 | 1,035,000 | 577 |
| 2008-10-20 | 550 | 556 | 531 | 550 | 2,345,000 | 550 |
| 2008-10-17 | 542 | 558 | 531 | 558 | 1,416,000 | 558 |
| 2008-10-16 | 514 | 534 | 500 | 512 | 1,611,000 | 512 |
| 2008-10-15 | 510 | 549 | 507 | 544 | 1,407,000 | 544 |
| 2008-10-14 | 524 | 541 | 509 | 540 | 1,291,000 | 540 |
| 2008-10-10 | 461 | 480 | 453 | 467 | 1,435,000 | 467 |
| 2008-10-09 | 484 | 516 | 476 | 499 | 1,456,000 | 499 |
| 2008-10-08 | 504 | 523 | 499 | 501 | 1,544,000 | 501 |
| 2008-10-07 | 500 | 541 | 495 | 522 | 1,625,000 | 522 |
| 2008-10-06 | 548 | 561 | 524 | 529 | 1,692,000 | 529 |
| 2008-10-03 | 555 | 570 | 545 | 555 | 1,386,000 | 555 |
| 2008-10-02 | 574 | 585 | 564 | 568 | 1,405,000 | 568 |
| 2008-10-01 | 566 | 582 | 560 | 570 | 2,112,000 | 570 |
| 2008-09-30 | 550 | 583 | 543 | 551 | 1,802,000 | 551 |
| 2008-09-29 | 606 | 611 | 586 | 590 | 1,504,000 | 590 |
| 2008-09-26 | 610 | 624 | 603 | 616 | 1,121,000 | 616 |
| 2008-09-25 | 604 | 625 | 598 | 619 | 1,172,000 | 619 |
| 2008-09-24 | 601 | 618 | 585 | 618 | 903,000 | 618 |
| 2008-09-22 | 638 | 638 | 609 | 613 | 831,000 | 613 |
| 2008-09-19 | 591 | 627 | 590 | 624 | 1,376,000 | 624 |
| 2008-09-18 | 576 | 607 | 568 | 601 | 2,109,000 | 601 |
| 2008-09-17 | 617 | 622 | 587 | 593 | 1,266,000 | 593 |
| 2008-09-16 | 566 | 616 | 565 | 613 | 1,934,000 | 613 |
| 2008-09-12 | 597 | 614 | 597 | 613 | 1,072,000 | 613 |
| 2008-09-11 | 593 | 602 | 590 | 594 | 1,300,000 | 594 |
| 2008-09-10 | 595 | 628 | 593 | 623 | 1,013,000 | 623 |
| 2008-09-09 | 616 | 618 | 605 | 614 | 920,000 | 614 |
| 2008-09-08 | 618 | 624 | 611 | 617 | 1,548,000 | 617 |
| 2008-09-05 | 590 | 590 | 579 | 582 | 1,143,000 | 582 |
| 2008-09-04 | 607 | 614 | 598 | 602 | 762,000 | 602 |
| 2008-09-03 | 610 | 618 | 608 | 612 | 757,000 | 612 |
| 2008-09-02 | 622 | 625 | 604 | 609 | 857,000 | 609 |
| 2008-09-01 | 627 | 628 | 618 | 621 | 559,000 | 621 |
| 2008-08-29 | 619 | 637 | 617 | 637 | 1,335,000 | 637 |
| 2008-08-28 | 614 | 614 | 607 | 609 | 661,000 | 609 |
| 2008-08-27 | 623 | 623 | 609 | 613 | 709,000 | 613 |
| 2008-08-26 | 618 | 621 | 611 | 621 | 687,000 | 621 |
| 2008-08-25 | 628 | 637 | 627 | 632 | 608,000 | 632 |
| 2008-08-22 | 632 | 634 | 619 | 622 | 607,000 | 622 |
| 2008-08-21 | 633 | 633 | 618 | 625 | 852,000 | 625 |
| 2008-08-20 | 622 | 627 | 616 | 624 | 833,000 | 624 |
| 2008-08-19 | 633 | 638 | 625 | 630 | 1,079,000 | 630 |
| 2008-08-18 | 639 | 665 | 639 | 649 | 1,255,000 | 649 |
| 2008-08-15 | 634 | 643 | 632 | 639 | 1,059,000 | 639 |
| 2008-08-14 | 639 | 649 | 636 | 638 | 1,455,000 | 638 |
| 2008-08-13 | 649 | 651 | 642 | 649 | 1,887,000 | 649 |
| 2008-08-12 | 661 | 664 | 654 | 659 | 1,877,000 | 659 |
| 2008-08-11 | 658 | 671 | 657 | 671 | 1,312,000 | 671 |
| 2008-08-08 | 650 | 665 | 649 | 662 | 1,609,000 | 662 |
| 2008-08-07 | 670 | 671 | 652 | 660 | 1,342,000 | 660 |
| 2008-08-06 | 677 | 680 | 668 | 678 | 778,000 | 678 |
| 2008-08-05 | 662 | 676 | 659 | 671 | 1,346,000 | 671 |
| 2008-08-04 | 669 | 679 | 665 | 666 | 812,000 | 666 |
| 2008-08-01 | 687 | 690 | 672 | 679 | 742,000 | 679 |
| 2008-07-31 | 690 | 697 | 682 | 697 | 785,000 | 697 |
| 2008-07-30 | 676 | 684 | 670 | 683 | 762,000 | 683 |
| 2008-07-29 | 658 | 669 | 656 | 668 | 1,286,000 | 668 |
| 2008-07-28 | 666 | 673 | 660 | 666 | 1,461,000 | 666 |
| 2008-07-25 | 668 | 677 | 666 | 668 | 1,650,000 | 668 |
| 2008-07-24 | 683 | 689 | 678 | 688 | 608,000 | 688 |
| 2008-07-23 | 675 | 683 | 671 | 675 | 1,082,000 | 675 |
| 2008-07-22 | 661 | 674 | 658 | 673 | 1,874,000 | 673 |
| 2008-07-18 | 666 | 672 | 662 | 665 | 1,337,000 | 665 |
| 2008-07-17 | 659 | 669 | 655 | 663 | 1,495,000 | 663 |
| 2008-07-16 | 662 | 667 | 650 | 656 | 1,953,000 | 656 |
| 2008-07-15 | 644 | 650 | 634 | 647 | 1,188,000 | 647 |
| 2008-07-14 | 659 | 671 | 654 | 654 | 1,260,000 | 654 |
| 2008-07-11 | 659 | 667 | 645 | 658 | 1,762,000 | 658 |
| 2008-07-10 | 665 | 668 | 654 | 659 | 1,339,000 | 659 |
| 2008-07-09 | 672 | 672 | 654 | 658 | 1,317,000 | 658 |
| 2008-07-08 | 670 | 675 | 658 | 662 | 1,362,000 | 662 |
| 2008-07-07 | 656 | 673 | 652 | 667 | 1,255,000 | 667 |
| 2008-07-04 | 664 | 666 | 646 | 656 | 2,044,000 | 656 |
| 2008-07-03 | 680 | 680 | 658 | 670 | 1,813,000 | 670 |
| 2008-07-02 | 694 | 700 | 681 | 684 | 1,072,000 | 684 |
| 2008-07-01 | 688 | 706 | 688 | 698 | 2,093,000 | 698 |
| 2008-06-30 | 671 | 692 | 671 | 688 | 1,744,000 | 688 |
| 2008-06-27 | 679 | 688 | 667 | 688 | 1,376,000 | 688 |
| 2008-06-26 | 690 | 693 | 683 | 689 | 2,124,000 | 689 |
| 2008-06-25 | 686 | 692 | 679 | 692 | 1,802,000 | 692 |
| 2008-06-24 | 682 | 690 | 675 | 688 | 1,612,000 | 688 |
| 2008-06-23 | 690 | 696 | 679 | 690 | 1,512,000 | 690 |
| 2008-06-20 | 700 | 704 | 695 | 698 | 1,634,000 | 698 |
| 2008-06-19 | 709 | 717 | 695 | 701 | 1,793,000 | 701 |
| 2008-06-18 | 712 | 725 | 708 | 719 | 2,239,000 | 719 |
| 2008-06-17 | 704 | 712 | 700 | 709 | 1,177,000 | 709 |
| 2008-06-16 | 705 | 708 | 691 | 700 | 1,063,000 | 700 |
| 2008-06-13 | 698 | 700 | 690 | 698 | 1,428,000 | 698 |
| 2008-06-12 | 699 | 706 | 692 | 702 | 1,211,000 | 702 |
| 2008-06-11 | 710 | 712 | 702 | 707 | 1,289,000 | 707 |
| 2008-06-10 | 712 | 716 | 705 | 711 | 1,468,000 | 711 |
| 2008-06-09 | 713 | 723 | 710 | 715 | 1,083,000 | 715 |
| 2008-06-06 | 732 | 735 | 723 | 723 | 1,002,000 | 723 |
| 2008-06-05 | 720 | 726 | 709 | 722 | 1,714,000 | 722 |
| 2008-06-04 | 726 | 735 | 724 | 730 | 1,362,000 | 730 |
| 2008-06-03 | 734 | 736 | 722 | 729 | 1,514,000 | 729 |
| 2008-06-02 | 720 | 747 | 710 | 744 | 1,557,000 | 744 |
| 2008-05-30 | 709 | 730 | 709 | 730 | 2,028,000 | 730 |
| 2008-05-29 | 699 | 710 | 697 | 710 | 1,104,000 | 710 |
| 2008-05-28 | 701 | 701 | 686 | 693 | 1,765,000 | 693 |
| 2008-05-27 | 682 | 701 | 678 | 697 | 1,125,000 | 697 |
| 2008-05-26 | 685 | 687 | 672 | 672 | 786,000 | 672 |
| 2008-05-23 | 681 | 703 | 681 | 691 | 1,731,000 | 691 |
| 2008-05-22 | 691 | 693 | 681 | 691 | 1,218,000 | 691 |
| 2008-05-21 | 697 | 700 | 686 | 694 | 1,696,000 | 694 |
| 2008-05-20 | 703 | 716 | 700 | 707 | 632,000 | 707 |
| 2008-05-19 | 712 | 720 | 704 | 707 | 1,235,000 | 707 |
| 2008-05-16 | 726 | 737 | 717 | 722 | 1,283,000 | 722 |
| 2008-05-15 | 702 | 729 | 697 | 716 | 1,815,000 | 716 |
| 2008-05-14 | 673 | 702 | 673 | 697 | 1,848,000 | 697 |
| 2008-05-13 | 682 | 692 | 669 | 679 | 1,272,000 | 679 |
| 2008-05-12 | 666 | 682 | 662 | 675 | 957,000 | 675 |
| 2008-05-09 | 689 | 696 | 674 | 675 | 1,678,000 | 675 |
| 2008-05-08 | 682 | 692 | 680 | 682 | 1,434,000 | 682 |
| 2008-05-07 | 705 | 709 | 691 | 695 | 2,349,000 | 695 |
| 2008-05-02 | 696 | 703 | 694 | 703 | 1,031,000 | 703 |
| 2008-05-01 | 677 | 688 | 675 | 686 | 1,069,000 | 686 |
| 2008-04-30 | 673 | 694 | 671 | 686 | 1,503,000 | 686 |
| 2008-04-28 | 685 | 693 | 677 | 693 | 1,434,000 | 693 |
| 2008-04-25 | 663 | 682 | 663 | 677 | 933,000 | 677 |
| 2008-04-24 | 659 | 673 | 653 | 661 | 1,253,000 | 661 |
| 2008-04-23 | 652 | 665 | 652 | 658 | 1,038,000 | 658 |
| 2008-04-22 | 677 | 680 | 659 | 662 | 1,339,000 | 662 |
| 2008-04-21 | 695 | 695 | 676 | 684 | 972,000 | 684 |
| 2008-04-18 | 682 | 685 | 669 | 682 | 1,412,000 | 682 |
| 2008-04-17 | 674 | 680 | 666 | 672 | 1,248,000 | 672 |
| 2008-04-16 | 669 | 671 | 657 | 660 | 1,355,000 | 660 |
| 2008-04-15 | 654 | 672 | 640 | 668 | 1,496,000 | 668 |
| 2008-04-14 | 643 | 654 | 640 | 648 | 1,373,000 | 648 |
| 2008-04-11 | 658 | 680 | 656 | 673 | 1,407,000 | 673 |
| 2008-04-10 | 648 | 659 | 644 | 648 | 1,877,000 | 648 |
| 2008-04-09 | 665 | 666 | 641 | 649 | 954,000 | 649 |
| 2008-04-08 | 685 | 689 | 660 | 662 | 860,000 | 662 |
| 2008-04-07 | 678 | 687 | 670 | 682 | 771,000 | 682 |
| 2008-04-04 | 668 | 686 | 667 | 676 | 961,000 | 676 |
| 2008-04-03 | 676 | 683 | 666 | 677 | 1,315,000 | 677 |
| 2008-04-02 | 680 | 682 | 672 | 679 | 1,315,000 | 679 |
| 2008-04-01 | 633 | 656 | 633 | 651 | 1,786,000 | 651 |
| 2008-03-31 | 650 | 653 | 621 | 633 | 2,193,000 | 633 |
| 2008-03-28 | 659 | 677 | 651 | 659 | 1,785,000 | 659 |
| 2008-03-27 | 670 | 678 | 656 | 661 | 2,212,000 | 661 |
| 2008-03-26 | 675 | 685 | 673 | 679 | 1,153,000 | 679 |
| 2008-03-25 | 699 | 701 | 675 | 686 | 1,663,000 | 686 |
| 2008-03-24 | 700 | 705 | 690 | 691 | 1,489,000 | 691 |
| 2008-03-21 | 690 | 703 | 685 | 700 | 1,029,000 | 700 |
| 2008-03-19 | 700 | 700 | 674 | 682 | 1,331,000 | 682 |
| 2008-03-18 | 655 | 681 | 653 | 671 | 1,918,000 | 671 |
| 2008-03-17 | 650 | 660 | 632 | 647 | 1,712,000 | 647 |
| 2008-03-14 | 681 | 686 | 659 | 663 | 1,523,000 | 663 |
| 2008-03-13 | 695 | 695 | 682 | 687 | 1,067,000 | 687 |
| 2008-03-12 | 702 | 707 | 692 | 694 | 1,536,000 | 694 |
| 2008-03-11 | 659 | 676 | 639 | 675 | 2,136,000 | 675 |
| 2008-03-10 | 647 | 664 | 647 | 661 | 1,193,000 | 661 |
| 2008-03-07 | 650 | 661 | 642 | 655 | 1,235,000 | 655 |
| 2008-03-06 | 660 | 673 | 655 | 669 | 1,106,000 | 669 |
| 2008-03-05 | 660 | 665 | 651 | 654 | 1,729,000 | 654 |
| 2008-03-04 | 664 | 666 | 650 | 658 | 1,253,000 | 658 |
| 2008-03-03 | 673 | 676 | 658 | 664 | 1,242,000 | 664 |
| 2008-02-29 | 694 | 699 | 683 | 693 | 1,542,000 | 693 |
| 2008-02-28 | 696 | 701 | 689 | 699 | 1,183,000 | 699 |
| 2008-02-27 | 700 | 721 | 698 | 712 | 1,229,000 | 712 |
| 2008-02-26 | 719 | 720 | 685 | 685 | 787,000 | 685 |
| 2008-02-25 | 702 | 718 | 700 | 712 | 727,000 | 712 |
| 2008-02-22 | 700 | 700 | 682 | 697 | 1,019,000 | 697 |
| 2008-02-21 | 691 | 708 | 690 | 702 | 1,204,000 | 702 |
| 2008-02-20 | 709 | 713 | 678 | 681 | 1,539,000 | 681 |
| 2008-02-19 | 728 | 733 | 704 | 709 | 1,362,000 | 709 |
| 2008-02-18 | 733 | 744 | 718 | 722 | 620,000 | 722 |
| 2008-02-15 | 743 | 743 | 716 | 732 | 1,387,000 | 732 |
| 2008-02-14 | 730 | 742 | 721 | 742 | 1,270,000 | 742 |
| 2008-02-13 | 712 | 723 | 701 | 704 | 1,082,000 | 704 |
| 2008-02-12 | 717 | 719 | 700 | 710 | 891,000 | 710 |
| 2008-02-08 | 708 | 737 | 706 | 717 | 725,000 | 717 |
| 2008-02-07 | 701 | 724 | 690 | 709 | 905,000 | 709 |
| 2008-02-06 | 714 | 719 | 706 | 706 | 699,000 | 706 |
| 2008-02-05 | 731 | 736 | 719 | 726 | 639,000 | 726 |
| 2008-02-04 | 745 | 748 | 732 | 741 | 1,135,000 | 741 |
| 2008-02-01 | 719 | 726 | 707 | 716 | 855,000 | 716 |
| 2008-01-31 | 682 | 729 | 679 | 729 | 1,366,000 | 729 |
| 2008-01-30 | 694 | 704 | 679 | 692 | 1,210,000 | 692 |
| 2008-01-29 | 704 | 716 | 696 | 702 | 903,000 | 702 |
| 2008-01-28 | 696 | 704 | 686 | 691 | 776,000 | 691 |
| 2008-01-25 | 676 | 704 | 675 | 704 | 1,098,000 | 704 |
| 2008-01-24 | 664 | 676 | 661 | 666 | 1,296,000 | 666 |
| 2008-01-23 | 666 | 673 | 643 | 655 | 1,666,000 | 655 |
| 2008-01-22 | 680 | 681 | 652 | 652 | 1,409,000 | 652 |
| 2008-01-21 | 693 | 707 | 687 | 689 | 1,099,000 | 689 |
| 2008-01-18 | 689 | 710 | 677 | 706 | 2,179,000 | 706 |
| 2008-01-17 | 691 | 698 | 676 | 691 | 1,645,000 | 691 |
| 2008-01-16 | 710 | 714 | 682 | 685 | 1,781,000 | 685 |
| 2008-01-15 | 723 | 733 | 712 | 719 | 1,388,000 | 719 |
| 2008-01-11 | 741 | 741 | 716 | 727 | 1,227,000 | 727 |
| 2008-01-10 | 732 | 742 | 727 | 731 | 1,195,000 | 731 |
| 2008-01-09 | 711 | 743 | 710 | 740 | 1,548,000 | 740 |
| 2008-01-08 | 705 | 721 | 697 | 721 | 1,332,000 | 721 |
| 2008-01-07 | 702 | 715 | 698 | 711 | 1,560,000 | 711 |
| 2008-01-04 | 760 | 760 | 705 | 712 | 1,370,000 | 712 |
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
