8359 (株)八十二銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 548 | 548 | 538 | 540 | 447,000 | 540 |
| 2009-12-29 | 550 | 550 | 543 | 546 | 317,000 | 546 |
| 2009-12-28 | 543 | 555 | 543 | 548 | 643,000 | 548 |
| 2009-12-25 | 548 | 550 | 546 | 548 | 347,000 | 548 |
| 2009-12-24 | 554 | 554 | 542 | 548 | 441,000 | 548 |
| 2009-12-22 | 558 | 558 | 548 | 550 | 687,000 | 550 |
| 2009-12-21 | 562 | 562 | 548 | 548 | 515,000 | 548 |
| 2009-12-18 | 559 | 563 | 555 | 562 | 710,000 | 562 |
| 2009-12-17 | 573 | 575 | 566 | 569 | 452,000 | 569 |
| 2009-12-16 | 576 | 584 | 561 | 573 | 1,353,000 | 573 |
| 2009-12-15 | 557 | 563 | 556 | 560 | 461,000 | 560 |
| 2009-12-14 | 560 | 564 | 550 | 559 | 765,000 | 559 |
| 2009-12-11 | 570 | 570 | 559 | 566 | 1,503,000 | 566 |
| 2009-12-10 | 560 | 567 | 556 | 561 | 1,041,000 | 561 |
| 2009-12-09 | 571 | 572 | 561 | 564 | 857,000 | 564 |
| 2009-12-08 | 564 | 576 | 564 | 568 | 680,000 | 568 |
| 2009-12-07 | 575 | 578 | 567 | 568 | 578,000 | 568 |
| 2009-12-04 | 567 | 575 | 559 | 569 | 984,000 | 569 |
| 2009-12-03 | 567 | 576 | 562 | 576 | 1,069,000 | 576 |
| 2009-12-02 | 563 | 567 | 554 | 562 | 1,124,000 | 562 |
| 2009-12-01 | 548 | 571 | 544 | 569 | 1,535,000 | 569 |
| 2009-11-30 | 538 | 553 | 537 | 552 | 2,027,000 | 552 |
| 2009-11-27 | 530 | 541 | 528 | 536 | 2,010,000 | 536 |
| 2009-11-26 | 533 | 542 | 532 | 539 | 1,570,000 | 539 |
| 2009-11-25 | 548 | 550 | 541 | 548 | 966,000 | 548 |
| 2009-11-24 | 569 | 570 | 550 | 550 | 1,248,000 | 550 |
| 2009-11-20 | 552 | 567 | 552 | 567 | 1,074,000 | 567 |
| 2009-11-19 | 565 | 569 | 551 | 559 | 1,240,000 | 559 |
| 2009-11-18 | 564 | 573 | 560 | 568 | 1,534,000 | 568 |
| 2009-11-17 | 558 | 571 | 558 | 564 | 2,412,000 | 564 |
| 2009-11-16 | 542 | 553 | 539 | 551 | 1,165,000 | 551 |
| 2009-11-13 | 547 | 549 | 542 | 545 | 985,000 | 545 |
| 2009-11-12 | 544 | 547 | 535 | 546 | 1,510,000 | 546 |
| 2009-11-11 | 539 | 546 | 537 | 540 | 717,000 | 540 |
| 2009-11-10 | 540 | 554 | 538 | 541 | 930,000 | 541 |
| 2009-11-09 | 541 | 545 | 532 | 539 | 511,000 | 539 |
| 2009-11-06 | 549 | 550 | 534 | 539 | 712,000 | 539 |
| 2009-11-05 | 537 | 548 | 537 | 543 | 1,115,000 | 543 |
| 2009-11-04 | 541 | 546 | 536 | 543 | 924,000 | 543 |
| 2009-11-02 | 533 | 546 | 533 | 543 | 987,000 | 543 |
| 2009-10-30 | 544 | 544 | 535 | 543 | 1,399,000 | 543 |
| 2009-10-29 | 530 | 543 | 530 | 531 | 1,606,000 | 531 |
| 2009-10-28 | 531 | 543 | 530 | 538 | 1,110,000 | 538 |
| 2009-10-27 | 538 | 543 | 530 | 536 | 1,344,000 | 536 |
| 2009-10-26 | 529 | 544 | 529 | 542 | 1,558,000 | 542 |
| 2009-10-23 | 532 | 546 | 532 | 534 | 1,257,000 | 534 |
| 2009-10-22 | 533 | 538 | 526 | 538 | 1,231,000 | 538 |
| 2009-10-21 | 530 | 543 | 528 | 542 | 1,369,000 | 542 |
| 2009-10-20 | 529 | 537 | 525 | 534 | 1,466,000 | 534 |
| 2009-10-19 | 515 | 527 | 510 | 527 | 1,834,000 | 527 |
| 2009-10-16 | 512 | 513 | 506 | 512 | 1,887,000 | 512 |
| 2009-10-15 | 491 | 499 | 489 | 497 | 1,174,000 | 497 |
| 2009-10-14 | 493 | 494 | 482 | 490 | 1,020,000 | 490 |
| 2009-10-13 | 497 | 498 | 490 | 493 | 713,000 | 493 |
| 2009-10-09 | 494 | 499 | 490 | 493 | 1,371,000 | 493 |
| 2009-10-08 | 491 | 495 | 486 | 495 | 1,241,000 | 495 |
| 2009-10-07 | 477 | 496 | 477 | 490 | 2,005,000 | 490 |
| 2009-10-06 | 480 | 482 | 475 | 480 | 1,479,000 | 480 |
| 2009-10-05 | 476 | 484 | 475 | 479 | 1,433,000 | 479 |
| 2009-10-02 | 472 | 484 | 471 | 480 | 1,795,000 | 480 |
| 2009-10-01 | 494 | 495 | 488 | 492 | 1,357,000 | 492 |
| 2009-09-30 | 491 | 500 | 490 | 500 | 697,000 | 500 |
| 2009-09-29 | 492 | 492 | 484 | 491 | 752,000 | 491 |
| 2009-09-28 | 486 | 494 | 483 | 493 | 832,000 | 493 |
| 2009-09-25 | 492 | 495 | 483 | 491 | 1,034,000 | 491 |
| 2009-09-24 | 495 | 509 | 494 | 504 | 1,483,000 | 504 |
| 2009-09-18 | 478 | 486 | 474 | 482 | 1,292,000 | 482 |
| 2009-09-17 | 490 | 492 | 478 | 482 | 808,000 | 482 |
| 2009-09-16 | 493 | 496 | 480 | 483 | 820,000 | 483 |
| 2009-09-15 | 492 | 496 | 488 | 490 | 750,000 | 490 |
| 2009-09-14 | 495 | 495 | 486 | 491 | 748,000 | 491 |
| 2009-09-11 | 500 | 502 | 493 | 495 | 1,321,000 | 495 |
| 2009-09-10 | 497 | 508 | 497 | 502 | 901,000 | 502 |
| 2009-09-09 | 498 | 500 | 494 | 499 | 1,022,000 | 499 |
| 2009-09-08 | 501 | 501 | 496 | 501 | 596,000 | 501 |
| 2009-09-07 | 515 | 516 | 506 | 508 | 642,000 | 508 |
| 2009-09-04 | 511 | 515 | 511 | 514 | 978,000 | 514 |
| 2009-09-03 | 514 | 515 | 510 | 511 | 654,000 | 511 |
| 2009-09-02 | 515 | 524 | 513 | 516 | 959,000 | 516 |
| 2009-09-01 | 530 | 536 | 529 | 535 | 584,000 | 535 |
| 2009-08-31 | 536 | 544 | 531 | 534 | 920,000 | 534 |
| 2009-08-28 | 537 | 537 | 527 | 534 | 428,000 | 534 |
| 2009-08-27 | 535 | 537 | 523 | 530 | 618,000 | 530 |
| 2009-08-26 | 531 | 538 | 527 | 535 | 864,000 | 535 |
| 2009-08-25 | 518 | 527 | 518 | 526 | 916,000 | 526 |
| 2009-08-24 | 531 | 532 | 519 | 521 | 917,000 | 521 |
| 2009-08-21 | 518 | 519 | 510 | 513 | 1,058,000 | 513 |
| 2009-08-20 | 518 | 529 | 511 | 527 | 1,059,000 | 527 |
| 2009-08-19 | 529 | 530 | 520 | 522 | 729,000 | 522 |
| 2009-08-18 | 531 | 535 | 526 | 530 | 779,000 | 530 |
| 2009-08-17 | 541 | 542 | 533 | 534 | 629,000 | 534 |
| 2009-08-14 | 544 | 549 | 541 | 546 | 536,000 | 546 |
| 2009-08-13 | 542 | 548 | 537 | 548 | 590,000 | 548 |
| 2009-08-12 | 547 | 550 | 539 | 541 | 544,000 | 541 |
| 2009-08-11 | 545 | 557 | 545 | 557 | 645,000 | 557 |
| 2009-08-10 | 540 | 550 | 540 | 547 | 580,000 | 547 |
| 2009-08-07 | 542 | 543 | 532 | 540 | 491,000 | 540 |
| 2009-08-06 | 550 | 550 | 542 | 542 | 406,000 | 542 |
| 2009-08-05 | 552 | 558 | 549 | 549 | 485,000 | 549 |
| 2009-08-04 | 556 | 557 | 551 | 557 | 432,000 | 557 |
| 2009-08-03 | 548 | 556 | 544 | 555 | 501,000 | 555 |
| 2009-07-31 | 549 | 554 | 545 | 554 | 1,049,000 | 554 |
| 2009-07-30 | 544 | 544 | 531 | 540 | 731,000 | 540 |
| 2009-07-29 | 539 | 547 | 539 | 547 | 523,000 | 547 |
| 2009-07-28 | 545 | 545 | 538 | 542 | 351,000 | 542 |
| 2009-07-27 | 546 | 548 | 537 | 538 | 692,000 | 538 |
| 2009-07-24 | 542 | 542 | 532 | 538 | 936,000 | 538 |
| 2009-07-23 | 536 | 541 | 530 | 532 | 468,000 | 532 |
| 2009-07-22 | 539 | 542 | 532 | 536 | 693,000 | 536 |
| 2009-07-21 | 537 | 543 | 533 | 540 | 864,000 | 540 |
| 2009-07-17 | 520 | 529 | 520 | 528 | 639,000 | 528 |
| 2009-07-16 | 527 | 530 | 519 | 519 | 748,000 | 519 |
| 2009-07-15 | 523 | 528 | 513 | 518 | 1,488,000 | 518 |
| 2009-07-14 | 515 | 517 | 507 | 513 | 829,000 | 513 |
| 2009-07-13 | 510 | 516 | 504 | 505 | 861,000 | 505 |
| 2009-07-10 | 517 | 517 | 513 | 516 | 433,000 | 516 |
| 2009-07-09 | 525 | 526 | 511 | 513 | 645,000 | 513 |
| 2009-07-08 | 533 | 536 | 529 | 531 | 468,000 | 531 |
| 2009-07-07 | 532 | 546 | 532 | 541 | 788,000 | 541 |
| 2009-07-06 | 531 | 540 | 530 | 536 | 712,000 | 536 |
| 2009-07-03 | 528 | 540 | 527 | 537 | 702,000 | 537 |
| 2009-07-02 | 545 | 546 | 538 | 538 | 732,000 | 538 |
| 2009-07-01 | 545 | 552 | 540 | 545 | 1,725,000 | 545 |
| 2009-06-30 | 544 | 554 | 542 | 546 | 1,434,000 | 546 |
| 2009-06-29 | 546 | 546 | 534 | 537 | 663,000 | 537 |
| 2009-06-26 | 546 | 548 | 537 | 544 | 977,000 | 544 |
| 2009-06-25 | 547 | 553 | 539 | 546 | 688,000 | 546 |
| 2009-06-24 | 549 | 549 | 540 | 542 | 829,000 | 542 |
| 2009-06-23 | 537 | 547 | 530 | 546 | 1,325,000 | 546 |
| 2009-06-22 | 556 | 556 | 542 | 544 | 1,225,000 | 544 |
| 2009-06-19 | 537 | 551 | 531 | 551 | 1,277,000 | 551 |
| 2009-06-18 | 540 | 541 | 530 | 536 | 636,000 | 536 |
| 2009-06-17 | 541 | 550 | 540 | 545 | 507,000 | 545 |
| 2009-06-16 | 561 | 562 | 541 | 544 | 960,000 | 544 |
| 2009-06-15 | 573 | 574 | 562 | 566 | 614,000 | 566 |
| 2009-06-12 | 554 | 576 | 553 | 572 | 1,558,000 | 572 |
| 2009-06-11 | 556 | 560 | 551 | 556 | 1,250,000 | 556 |
| 2009-06-10 | 552 | 560 | 547 | 558 | 1,110,000 | 558 |
| 2009-06-09 | 548 | 556 | 547 | 551 | 957,000 | 551 |
| 2009-06-08 | 553 | 556 | 549 | 550 | 652,000 | 550 |
| 2009-06-05 | 549 | 553 | 544 | 550 | 610,000 | 550 |
| 2009-06-04 | 542 | 551 | 540 | 544 | 981,000 | 544 |
| 2009-06-03 | 550 | 555 | 542 | 542 | 481,000 | 542 |
| 2009-06-02 | 562 | 562 | 547 | 550 | 737,000 | 550 |
| 2009-06-01 | 544 | 557 | 539 | 552 | 1,727,000 | 552 |
| 2009-05-29 | 538 | 540 | 527 | 540 | 2,123,000 | 540 |
| 2009-05-28 | 544 | 551 | 539 | 541 | 961,000 | 541 |
| 2009-05-27 | 545 | 554 | 542 | 547 | 1,378,000 | 547 |
| 2009-05-26 | 541 | 542 | 533 | 538 | 1,335,000 | 538 |
| 2009-05-25 | 536 | 547 | 535 | 540 | 1,076,000 | 540 |
| 2009-05-22 | 544 | 545 | 532 | 536 | 1,325,000 | 536 |
| 2009-05-21 | 542 | 554 | 541 | 554 | 1,155,000 | 554 |
| 2009-05-20 | 552 | 555 | 546 | 550 | 1,498,000 | 550 |
| 2009-05-19 | 563 | 566 | 544 | 551 | 1,590,000 | 551 |
| 2009-05-18 | 575 | 576 | 548 | 554 | 1,466,000 | 554 |
| 2009-05-15 | 570 | 583 | 564 | 583 | 1,179,000 | 583 |
| 2009-05-14 | 575 | 576 | 552 | 564 | 1,412,000 | 564 |
| 2009-05-13 | 582 | 585 | 575 | 579 | 939,000 | 579 |
| 2009-05-12 | 586 | 590 | 579 | 580 | 934,000 | 580 |
| 2009-05-11 | 594 | 601 | 586 | 596 | 1,035,000 | 596 |
| 2009-05-08 | 584 | 596 | 575 | 596 | 1,170,000 | 596 |
| 2009-05-07 | 580 | 590 | 573 | 589 | 1,251,000 | 589 |
| 2009-05-01 | 577 | 581 | 568 | 570 | 918,000 | 570 |
| 2009-04-30 | 579 | 591 | 574 | 580 | 2,140,000 | 580 |
| 2009-04-28 | 592 | 592 | 572 | 578 | 1,835,000 | 578 |
| 2009-04-27 | 588 | 604 | 585 | 589 | 1,007,000 | 589 |
| 2009-04-24 | 589 | 599 | 583 | 586 | 1,319,000 | 586 |
| 2009-04-23 | 593 | 600 | 587 | 595 | 1,057,000 | 595 |
| 2009-04-22 | 600 | 601 | 590 | 591 | 733,000 | 591 |
| 2009-04-21 | 584 | 593 | 572 | 590 | 1,615,000 | 590 |
| 2009-04-20 | 593 | 599 | 585 | 588 | 1,097,000 | 588 |
| 2009-04-17 | 593 | 600 | 587 | 593 | 959,000 | 593 |
| 2009-04-16 | 602 | 607 | 588 | 593 | 1,058,000 | 593 |
| 2009-04-15 | 593 | 603 | 586 | 600 | 1,702,000 | 600 |
| 2009-04-14 | 598 | 598 | 579 | 590 | 1,313,000 | 590 |
| 2009-04-13 | 597 | 608 | 588 | 594 | 1,555,000 | 594 |
| 2009-04-10 | 591 | 595 | 573 | 592 | 1,220,000 | 592 |
| 2009-04-09 | 579 | 585 | 573 | 581 | 1,222,000 | 581 |
| 2009-04-08 | 590 | 597 | 576 | 582 | 2,624,000 | 582 |
| 2009-04-07 | 596 | 612 | 580 | 610 | 1,435,000 | 610 |
| 2009-04-06 | 612 | 616 | 578 | 582 | 906,000 | 582 |
| 2009-04-03 | 615 | 618 | 601 | 607 | 1,355,000 | 607 |
| 2009-04-02 | 605 | 608 | 597 | 605 | 1,051,000 | 605 |
| 2009-04-01 | 584 | 598 | 578 | 585 | 1,306,000 | 585 |
| 2009-03-31 | 579 | 591 | 557 | 571 | 1,819,000 | 571 |
| 2009-03-30 | 587 | 597 | 564 | 569 | 2,701,000 | 569 |
| 2009-03-27 | 610 | 612 | 587 | 587 | 1,812,000 | 587 |
| 2009-03-26 | 595 | 604 | 589 | 604 | 987,000 | 604 |
| 2009-03-25 | 590 | 595 | 571 | 595 | 1,468,000 | 595 |
| 2009-03-24 | 576 | 586 | 570 | 585 | 1,477,000 | 585 |
| 2009-03-23 | 570 | 572 | 562 | 570 | 1,453,000 | 570 |
| 2009-03-19 | 584 | 587 | 561 | 566 | 1,377,000 | 566 |
| 2009-03-18 | 566 | 570 | 551 | 564 | 1,880,000 | 564 |
| 2009-03-17 | 550 | 557 | 544 | 546 | 2,614,000 | 546 |
| 2009-03-16 | 542 | 559 | 542 | 549 | 1,698,000 | 549 |
| 2009-03-13 | 535 | 543 | 532 | 540 | 2,457,000 | 540 |
| 2009-03-12 | 543 | 543 | 518 | 525 | 1,220,000 | 525 |
| 2009-03-11 | 538 | 544 | 534 | 539 | 1,333,000 | 539 |
| 2009-03-10 | 517 | 534 | 517 | 527 | 1,576,000 | 527 |
| 2009-03-09 | 524 | 528 | 517 | 521 | 884,000 | 521 |
| 2009-03-06 | 512 | 529 | 511 | 519 | 1,327,000 | 519 |
| 2009-03-05 | 533 | 539 | 530 | 535 | 1,013,000 | 535 |
| 2009-03-04 | 516 | 538 | 515 | 532 | 910,000 | 532 |
| 2009-03-03 | 512 | 532 | 510 | 526 | 860,000 | 526 |
| 2009-03-02 | 520 | 529 | 519 | 528 | 1,038,000 | 528 |
| 2009-02-27 | 528 | 547 | 525 | 547 | 1,746,000 | 547 |
| 2009-02-26 | 523 | 540 | 520 | 524 | 942,000 | 524 |
| 2009-02-25 | 537 | 548 | 525 | 532 | 1,751,000 | 532 |
| 2009-02-24 | 515 | 544 | 515 | 542 | 1,352,000 | 542 |
| 2009-02-23 | 528 | 532 | 513 | 529 | 1,129,000 | 529 |
| 2009-02-20 | 530 | 544 | 524 | 528 | 917,000 | 528 |
| 2009-02-19 | 519 | 533 | 517 | 528 | 1,493,000 | 528 |
| 2009-02-18 | 508 | 520 | 506 | 516 | 793,000 | 516 |
| 2009-02-17 | 517 | 517 | 509 | 509 | 739,000 | 509 |
| 2009-02-16 | 510 | 519 | 508 | 518 | 682,000 | 518 |
| 2009-02-13 | 501 | 510 | 501 | 505 | 774,000 | 505 |
| 2009-02-12 | 498 | 499 | 491 | 496 | 920,000 | 496 |
| 2009-02-10 | 504 | 511 | 499 | 505 | 1,550,000 | 505 |
| 2009-02-09 | 500 | 504 | 492 | 493 | 527,000 | 493 |
| 2009-02-06 | 489 | 494 | 480 | 490 | 1,068,000 | 490 |
| 2009-02-05 | 492 | 500 | 484 | 484 | 1,136,000 | 484 |
| 2009-02-04 | 490 | 496 | 481 | 492 | 1,192,000 | 492 |
| 2009-02-03 | 498 | 509 | 492 | 495 | 689,000 | 495 |
| 2009-02-02 | 497 | 506 | 488 | 502 | 614,000 | 502 |
| 2009-01-30 | 504 | 512 | 500 | 511 | 533,000 | 511 |
| 2009-01-29 | 510 | 514 | 502 | 514 | 698,000 | 514 |
| 2009-01-28 | 498 | 514 | 498 | 506 | 595,000 | 506 |
| 2009-01-27 | 493 | 514 | 493 | 510 | 1,301,000 | 510 |
| 2009-01-26 | 490 | 500 | 489 | 489 | 521,000 | 489 |
| 2009-01-23 | 499 | 500 | 485 | 486 | 675,000 | 486 |
| 2009-01-22 | 497 | 499 | 489 | 496 | 769,000 | 496 |
| 2009-01-21 | 478 | 498 | 478 | 487 | 821,000 | 487 |
| 2009-01-20 | 486 | 488 | 480 | 488 | 565,000 | 488 |
| 2009-01-19 | 496 | 497 | 483 | 491 | 769,000 | 491 |
| 2009-01-16 | 496 | 498 | 490 | 497 | 616,000 | 497 |
| 2009-01-15 | 477 | 493 | 474 | 486 | 1,021,000 | 486 |
| 2009-01-14 | 477 | 493 | 477 | 484 | 733,000 | 484 |
| 2009-01-13 | 490 | 492 | 472 | 472 | 863,000 | 472 |
| 2009-01-09 | 494 | 503 | 491 | 494 | 841,000 | 494 |
| 2009-01-08 | 496 | 498 | 489 | 489 | 712,000 | 489 |
| 2009-01-07 | 510 | 519 | 500 | 501 | 1,325,000 | 501 |
| 2009-01-06 | 503 | 510 | 496 | 500 | 636,000 | 500 |
| 2009-01-05 | 521 | 521 | 498 | 498 | 238,000 | 498 |
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
