8359 (株)八十二銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 457 | 461 | 454 | 454 | 629,000 | 454 |
| 2010-12-29 | 460 | 463 | 457 | 461 | 667,000 | 461 |
| 2010-12-28 | 453 | 465 | 453 | 463 | 775,000 | 463 |
| 2010-12-27 | 455 | 457 | 452 | 455 | 810,000 | 455 |
| 2010-12-24 | 455 | 459 | 455 | 457 | 938,000 | 457 |
| 2010-12-22 | 456 | 463 | 455 | 460 | 1,656,000 | 460 |
| 2010-12-21 | 453 | 458 | 453 | 455 | 894,000 | 455 |
| 2010-12-20 | 459 | 459 | 451 | 457 | 980,000 | 457 |
| 2010-12-17 | 453 | 459 | 452 | 459 | 1,483,000 | 459 |
| 2010-12-16 | 451 | 458 | 446 | 454 | 1,504,000 | 454 |
| 2010-12-15 | 464 | 465 | 451 | 453 | 1,646,000 | 453 |
| 2010-12-14 | 460 | 463 | 456 | 463 | 1,531,000 | 463 |
| 2010-12-13 | 442 | 457 | 442 | 457 | 1,527,000 | 457 |
| 2010-12-10 | 444 | 447 | 439 | 445 | 1,997,000 | 445 |
| 2010-12-09 | 435 | 442 | 434 | 439 | 885,000 | 439 |
| 2010-12-08 | 435 | 437 | 430 | 435 | 996,000 | 435 |
| 2010-12-07 | 433 | 440 | 430 | 436 | 984,000 | 436 |
| 2010-12-06 | 429 | 438 | 429 | 434 | 895,000 | 434 |
| 2010-12-03 | 432 | 436 | 428 | 429 | 614,000 | 429 |
| 2010-12-02 | 439 | 440 | 430 | 432 | 912,000 | 432 |
| 2010-12-01 | 429 | 435 | 426 | 435 | 1,059,000 | 435 |
| 2010-11-30 | 442 | 444 | 433 | 433 | 1,484,000 | 433 |
| 2010-11-29 | 442 | 450 | 441 | 447 | 1,264,000 | 447 |
| 2010-11-26 | 436 | 439 | 432 | 434 | 659,000 | 434 |
| 2010-11-25 | 437 | 440 | 432 | 435 | 535,000 | 435 |
| 2010-11-24 | 440 | 443 | 436 | 436 | 625,000 | 436 |
| 2010-11-22 | 452 | 452 | 443 | 443 | 709,000 | 443 |
| 2010-11-19 | 450 | 450 | 443 | 445 | 834,000 | 445 |
| 2010-11-18 | 435 | 448 | 435 | 448 | 1,299,000 | 448 |
| 2010-11-17 | 425 | 433 | 425 | 431 | 738,000 | 431 |
| 2010-11-16 | 432 | 435 | 424 | 425 | 1,111,000 | 425 |
| 2010-11-15 | 434 | 435 | 429 | 434 | 724,000 | 434 |
| 2010-11-12 | 425 | 433 | 425 | 428 | 647,000 | 428 |
| 2010-11-11 | 426 | 429 | 425 | 426 | 731,000 | 426 |
| 2010-11-10 | 416 | 430 | 415 | 429 | 874,000 | 429 |
| 2010-11-09 | 415 | 418 | 412 | 414 | 620,000 | 414 |
| 2010-11-08 | 418 | 421 | 408 | 414 | 968,000 | 414 |
| 2010-11-05 | 422 | 431 | 419 | 423 | 887,000 | 423 |
| 2010-11-04 | 419 | 424 | 412 | 415 | 822,000 | 415 |
| 2010-11-02 | 408 | 412 | 405 | 409 | 686,000 | 409 |
| 2010-11-01 | 414 | 417 | 408 | 411 | 728,000 | 411 |
| 2010-10-29 | 403 | 415 | 399 | 414 | 1,421,000 | 414 |
| 2010-10-28 | 400 | 406 | 398 | 405 | 1,853,000 | 405 |
| 2010-10-27 | 404 | 405 | 398 | 403 | 1,091,000 | 403 |
| 2010-10-26 | 402 | 406 | 400 | 401 | 764,000 | 401 |
| 2010-10-25 | 408 | 411 | 403 | 404 | 817,000 | 404 |
| 2010-10-22 | 416 | 418 | 412 | 414 | 586,000 | 414 |
| 2010-10-21 | 417 | 418 | 411 | 412 | 980,000 | 412 |
| 2010-10-20 | 423 | 423 | 414 | 419 | 595,000 | 419 |
| 2010-10-19 | 420 | 429 | 420 | 425 | 791,000 | 425 |
| 2010-10-18 | 416 | 424 | 415 | 420 | 943,000 | 420 |
| 2010-10-15 | 431 | 432 | 418 | 420 | 1,055,000 | 420 |
| 2010-10-14 | 434 | 438 | 431 | 433 | 781,000 | 433 |
| 2010-10-13 | 433 | 438 | 430 | 431 | 703,000 | 431 |
| 2010-10-12 | 450 | 450 | 428 | 431 | 1,227,000 | 431 |
| 2010-10-08 | 452 | 459 | 448 | 448 | 795,000 | 448 |
| 2010-10-07 | 450 | 461 | 450 | 458 | 923,000 | 458 |
| 2010-10-06 | 448 | 453 | 440 | 452 | 1,154,000 | 452 |
| 2010-10-05 | 430 | 445 | 429 | 443 | 936,000 | 443 |
| 2010-10-04 | 439 | 440 | 429 | 430 | 753,000 | 430 |
| 2010-10-01 | 437 | 440 | 429 | 437 | 877,000 | 437 |
| 2010-09-30 | 448 | 453 | 435 | 436 | 1,275,000 | 436 |
| 2010-09-29 | 446 | 452 | 446 | 447 | 719,000 | 447 |
| 2010-09-28 | 448 | 452 | 446 | 448 | 663,000 | 448 |
| 2010-09-27 | 450 | 451 | 445 | 450 | 1,709,000 | 450 |
| 2010-09-24 | 451 | 455 | 450 | 450 | 1,224,000 | 450 |
| 2010-09-22 | 458 | 459 | 453 | 453 | 718,000 | 453 |
| 2010-09-21 | 455 | 457 | 454 | 455 | 587,000 | 455 |
| 2010-09-17 | 460 | 460 | 456 | 458 | 1,121,000 | 458 |
| 2010-09-16 | 472 | 472 | 459 | 459 | 778,000 | 459 |
| 2010-09-15 | 462 | 473 | 461 | 468 | 1,191,000 | 468 |
| 2010-09-14 | 467 | 472 | 462 | 463 | 1,457,000 | 463 |
| 2010-09-13 | 471 | 473 | 463 | 465 | 1,031,000 | 465 |
| 2010-09-10 | 480 | 480 | 469 | 469 | 1,123,000 | 469 |
| 2010-09-09 | 479 | 481 | 476 | 480 | 647,000 | 480 |
| 2010-09-08 | 475 | 475 | 468 | 473 | 769,000 | 473 |
| 2010-09-07 | 476 | 481 | 472 | 478 | 1,241,000 | 478 |
| 2010-09-06 | 472 | 477 | 467 | 477 | 960,000 | 477 |
| 2010-09-03 | 472 | 478 | 472 | 474 | 444,000 | 474 |
| 2010-09-02 | 472 | 474 | 467 | 473 | 608,000 | 473 |
| 2010-09-01 | 458 | 470 | 458 | 470 | 971,000 | 470 |
| 2010-08-31 | 460 | 463 | 455 | 456 | 720,000 | 456 |
| 2010-08-30 | 475 | 480 | 468 | 468 | 636,000 | 468 |
| 2010-08-27 | 456 | 469 | 456 | 467 | 651,000 | 467 |
| 2010-08-26 | 460 | 461 | 455 | 461 | 547,000 | 461 |
| 2010-08-25 | 460 | 460 | 451 | 458 | 829,000 | 458 |
| 2010-08-24 | 465 | 468 | 461 | 463 | 521,000 | 463 |
| 2010-08-23 | 468 | 472 | 466 | 469 | 417,000 | 469 |
| 2010-08-20 | 475 | 480 | 468 | 468 | 581,000 | 468 |
| 2010-08-19 | 478 | 483 | 476 | 481 | 758,000 | 481 |
| 2010-08-18 | 473 | 478 | 469 | 477 | 711,000 | 477 |
| 2010-08-17 | 466 | 469 | 461 | 468 | 456,000 | 468 |
| 2010-08-16 | 463 | 468 | 460 | 468 | 394,000 | 468 |
| 2010-08-13 | 461 | 465 | 457 | 465 | 706,000 | 465 |
| 2010-08-12 | 459 | 463 | 459 | 462 | 725,000 | 462 |
| 2010-08-11 | 470 | 470 | 460 | 464 | 641,000 | 464 |
| 2010-08-10 | 478 | 480 | 471 | 474 | 525,000 | 474 |
| 2010-08-09 | 474 | 478 | 474 | 477 | 309,000 | 477 |
| 2010-08-06 | 473 | 480 | 473 | 480 | 509,000 | 480 |
| 2010-08-05 | 479 | 480 | 471 | 476 | 1,062,000 | 476 |
| 2010-08-04 | 479 | 479 | 472 | 475 | 836,000 | 475 |
| 2010-08-03 | 479 | 484 | 473 | 479 | 1,174,000 | 479 |
| 2010-08-02 | 492 | 496 | 477 | 477 | 1,236,000 | 477 |
| 2010-07-30 | 499 | 502 | 490 | 495 | 758,000 | 495 |
| 2010-07-29 | 499 | 504 | 497 | 499 | 866,000 | 499 |
| 2010-07-28 | 495 | 500 | 492 | 499 | 466,000 | 499 |
| 2010-07-27 | 488 | 495 | 486 | 490 | 436,000 | 490 |
| 2010-07-26 | 498 | 500 | 491 | 492 | 472,000 | 492 |
| 2010-07-23 | 494 | 495 | 489 | 493 | 533,000 | 493 |
| 2010-07-22 | 487 | 491 | 483 | 486 | 562,000 | 486 |
| 2010-07-21 | 493 | 494 | 487 | 487 | 437,000 | 487 |
| 2010-07-20 | 480 | 493 | 479 | 489 | 1,036,000 | 489 |
| 2010-07-16 | 487 | 489 | 484 | 486 | 497,000 | 486 |
| 2010-07-15 | 489 | 493 | 487 | 487 | 667,000 | 487 |
| 2010-07-14 | 499 | 502 | 493 | 494 | 457,000 | 494 |
| 2010-07-13 | 500 | 502 | 492 | 494 | 590,000 | 494 |
| 2010-07-12 | 503 | 506 | 499 | 499 | 339,000 | 499 |
| 2010-07-09 | 513 | 513 | 506 | 508 | 559,000 | 508 |
| 2010-07-08 | 511 | 515 | 510 | 513 | 645,000 | 513 |
| 2010-07-07 | 499 | 505 | 497 | 501 | 462,000 | 501 |
| 2010-07-06 | 490 | 505 | 487 | 503 | 725,000 | 503 |
| 2010-07-05 | 500 | 501 | 491 | 492 | 763,000 | 492 |
| 2010-07-02 | 496 | 499 | 491 | 499 | 860,000 | 499 |
| 2010-07-01 | 495 | 497 | 490 | 495 | 654,000 | 495 |
| 2010-06-30 | 506 | 507 | 494 | 501 | 911,000 | 501 |
| 2010-06-29 | 506 | 510 | 504 | 508 | 635,000 | 508 |
| 2010-06-28 | 505 | 508 | 502 | 508 | 349,000 | 508 |
| 2010-06-25 | 503 | 509 | 503 | 507 | 706,000 | 507 |
| 2010-06-24 | 504 | 513 | 504 | 507 | 877,000 | 507 |
| 2010-06-23 | 506 | 509 | 503 | 505 | 562,000 | 505 |
| 2010-06-22 | 507 | 513 | 504 | 510 | 483,000 | 510 |
| 2010-06-21 | 501 | 507 | 501 | 506 | 398,000 | 506 |
| 2010-06-18 | 498 | 498 | 495 | 498 | 626,000 | 498 |
| 2010-06-17 | 495 | 502 | 494 | 502 | 465,000 | 502 |
| 2010-06-16 | 498 | 501 | 496 | 497 | 308,000 | 497 |
| 2010-06-15 | 497 | 500 | 492 | 494 | 532,000 | 494 |
| 2010-06-14 | 502 | 502 | 496 | 498 | 358,000 | 498 |
| 2010-06-11 | 501 | 505 | 496 | 498 | 1,034,000 | 498 |
| 2010-06-10 | 499 | 499 | 496 | 497 | 348,000 | 497 |
| 2010-06-09 | 490 | 499 | 489 | 497 | 737,000 | 497 |
| 2010-06-08 | 491 | 495 | 487 | 489 | 638,000 | 489 |
| 2010-06-07 | 498 | 499 | 491 | 492 | 815,000 | 492 |
| 2010-06-04 | 504 | 506 | 500 | 502 | 712,000 | 502 |
| 2010-06-03 | 499 | 503 | 498 | 502 | 570,000 | 502 |
| 2010-06-02 | 494 | 503 | 492 | 493 | 1,002,000 | 493 |
| 2010-06-01 | 490 | 506 | 490 | 498 | 892,000 | 498 |
| 2010-05-31 | 489 | 496 | 484 | 489 | 701,000 | 489 |
| 2010-05-28 | 496 | 496 | 486 | 488 | 1,284,000 | 488 |
| 2010-05-27 | 490 | 499 | 488 | 494 | 1,086,000 | 494 |
| 2010-05-26 | 498 | 501 | 493 | 495 | 972,000 | 495 |
| 2010-05-25 | 496 | 502 | 493 | 502 | 1,130,000 | 502 |
| 2010-05-24 | 500 | 503 | 494 | 497 | 815,000 | 497 |
| 2010-05-21 | 496 | 502 | 496 | 499 | 1,660,000 | 499 |
| 2010-05-20 | 502 | 505 | 498 | 501 | 639,000 | 501 |
| 2010-05-19 | 496 | 506 | 492 | 504 | 894,000 | 504 |
| 2010-05-18 | 508 | 510 | 499 | 501 | 902,000 | 501 |
| 2010-05-17 | 495 | 507 | 495 | 507 | 1,301,000 | 507 |
| 2010-05-14 | 499 | 504 | 496 | 498 | 1,007,000 | 498 |
| 2010-05-13 | 507 | 509 | 501 | 506 | 710,000 | 506 |
| 2010-05-12 | 502 | 505 | 499 | 504 | 521,000 | 504 |
| 2010-05-11 | 515 | 515 | 501 | 501 | 621,000 | 501 |
| 2010-05-10 | 498 | 511 | 496 | 510 | 837,000 | 510 |
| 2010-05-07 | 510 | 510 | 499 | 503 | 1,251,000 | 503 |
| 2010-05-06 | 521 | 523 | 512 | 515 | 1,215,000 | 515 |
| 2010-04-30 | 543 | 545 | 527 | 529 | 1,182,000 | 529 |
| 2010-04-28 | 535 | 539 | 532 | 537 | 734,000 | 537 |
| 2010-04-27 | 549 | 550 | 543 | 550 | 931,000 | 550 |
| 2010-04-26 | 535 | 550 | 533 | 550 | 1,731,000 | 550 |
| 2010-04-23 | 522 | 528 | 518 | 525 | 844,000 | 525 |
| 2010-04-22 | 529 | 529 | 515 | 522 | 801,000 | 522 |
| 2010-04-21 | 528 | 530 | 522 | 528 | 1,237,000 | 528 |
| 2010-04-20 | 524 | 528 | 522 | 524 | 445,000 | 524 |
| 2010-04-19 | 522 | 524 | 517 | 520 | 669,000 | 520 |
| 2010-04-16 | 538 | 538 | 531 | 532 | 618,000 | 532 |
| 2010-04-15 | 529 | 539 | 528 | 538 | 1,052,000 | 538 |
| 2010-04-14 | 525 | 531 | 521 | 525 | 648,000 | 525 |
| 2010-04-13 | 527 | 529 | 523 | 527 | 920,000 | 527 |
| 2010-04-12 | 534 | 540 | 532 | 533 | 740,000 | 533 |
| 2010-04-09 | 529 | 530 | 526 | 529 | 653,000 | 529 |
| 2010-04-08 | 525 | 532 | 521 | 531 | 775,000 | 531 |
| 2010-04-07 | 522 | 532 | 518 | 530 | 1,080,000 | 530 |
| 2010-04-06 | 525 | 526 | 515 | 519 | 794,000 | 519 |
| 2010-04-05 | 521 | 523 | 518 | 522 | 639,000 | 522 |
| 2010-04-02 | 535 | 535 | 517 | 520 | 1,547,000 | 520 |
| 2010-04-01 | 522 | 532 | 522 | 531 | 952,000 | 531 |
| 2010-03-31 | 526 | 534 | 523 | 532 | 1,087,000 | 532 |
| 2010-03-30 | 519 | 524 | 518 | 523 | 593,000 | 523 |
| 2010-03-29 | 515 | 516 | 511 | 513 | 410,000 | 513 |
| 2010-03-26 | 511 | 517 | 511 | 517 | 690,000 | 517 |
| 2010-03-25 | 512 | 512 | 505 | 506 | 506,000 | 506 |
| 2010-03-24 | 503 | 510 | 503 | 509 | 789,000 | 509 |
| 2010-03-23 | 504 | 508 | 500 | 502 | 492,000 | 502 |
| 2010-03-19 | 500 | 505 | 499 | 503 | 626,000 | 503 |
| 2010-03-18 | 499 | 501 | 496 | 497 | 375,000 | 497 |
| 2010-03-17 | 499 | 501 | 496 | 499 | 932,000 | 499 |
| 2010-03-16 | 493 | 498 | 493 | 497 | 480,000 | 497 |
| 2010-03-15 | 494 | 496 | 493 | 496 | 520,000 | 496 |
| 2010-03-12 | 494 | 496 | 492 | 494 | 951,000 | 494 |
| 2010-03-11 | 493 | 495 | 493 | 494 | 254,000 | 494 |
| 2010-03-10 | 495 | 497 | 493 | 493 | 308,000 | 493 |
| 2010-03-09 | 505 | 506 | 499 | 499 | 514,000 | 499 |
| 2010-03-08 | 507 | 508 | 503 | 504 | 559,000 | 504 |
| 2010-03-05 | 499 | 503 | 498 | 499 | 661,000 | 499 |
| 2010-03-04 | 501 | 501 | 492 | 494 | 559,000 | 494 |
| 2010-03-03 | 498 | 499 | 494 | 497 | 851,000 | 497 |
| 2010-03-02 | 497 | 498 | 497 | 498 | 591,000 | 498 |
| 2010-03-01 | 494 | 498 | 493 | 496 | 562,000 | 496 |
| 2010-02-26 | 494 | 498 | 491 | 494 | 694,000 | 494 |
| 2010-02-25 | 497 | 497 | 491 | 493 | 618,000 | 493 |
| 2010-02-24 | 502 | 502 | 492 | 498 | 1,247,000 | 498 |
| 2010-02-23 | 510 | 510 | 502 | 506 | 847,000 | 506 |
| 2010-02-22 | 504 | 516 | 501 | 508 | 1,174,000 | 508 |
| 2010-02-19 | 509 | 512 | 496 | 497 | 799,000 | 497 |
| 2010-02-18 | 514 | 515 | 510 | 512 | 477,000 | 512 |
| 2010-02-17 | 513 | 519 | 510 | 513 | 554,000 | 513 |
| 2010-02-16 | 506 | 510 | 506 | 506 | 268,000 | 506 |
| 2010-02-15 | 514 | 515 | 503 | 507 | 721,000 | 507 |
| 2010-02-12 | 512 | 518 | 508 | 513 | 744,000 | 513 |
| 2010-02-10 | 521 | 521 | 506 | 506 | 817,000 | 506 |
| 2010-02-09 | 499 | 507 | 498 | 503 | 630,000 | 503 |
| 2010-02-08 | 509 | 512 | 504 | 505 | 594,000 | 505 |
| 2010-02-05 | 513 | 520 | 511 | 513 | 979,000 | 513 |
| 2010-02-04 | 528 | 528 | 516 | 521 | 482,000 | 521 |
| 2010-02-03 | 524 | 528 | 520 | 523 | 589,000 | 523 |
| 2010-02-02 | 530 | 530 | 520 | 525 | 694,000 | 525 |
| 2010-02-01 | 520 | 523 | 515 | 520 | 536,000 | 520 |
| 2010-01-29 | 524 | 526 | 518 | 522 | 628,000 | 522 |
| 2010-01-28 | 525 | 527 | 521 | 524 | 881,000 | 524 |
| 2010-01-27 | 527 | 531 | 523 | 524 | 539,000 | 524 |
| 2010-01-26 | 536 | 540 | 527 | 527 | 927,000 | 527 |
| 2010-01-25 | 545 | 548 | 538 | 538 | 533,000 | 538 |
| 2010-01-22 | 549 | 552 | 537 | 545 | 803,000 | 545 |
| 2010-01-21 | 541 | 553 | 540 | 552 | 652,000 | 552 |
| 2010-01-20 | 553 | 553 | 543 | 546 | 559,000 | 546 |
| 2010-01-19 | 546 | 552 | 541 | 552 | 639,000 | 552 |
| 2010-01-18 | 550 | 553 | 539 | 549 | 1,075,000 | 549 |
| 2010-01-15 | 552 | 556 | 550 | 554 | 1,240,000 | 554 |
| 2010-01-14 | 559 | 561 | 551 | 560 | 567,000 | 560 |
| 2010-01-13 | 559 | 569 | 558 | 559 | 526,000 | 559 |
| 2010-01-12 | 554 | 562 | 552 | 558 | 625,000 | 558 |
| 2010-01-08 | 551 | 561 | 550 | 561 | 868,000 | 561 |
| 2010-01-07 | 549 | 557 | 542 | 552 | 688,000 | 552 |
| 2010-01-06 | 541 | 551 | 539 | 545 | 725,000 | 545 |
| 2010-01-05 | 554 | 554 | 536 | 538 | 825,000 | 538 |
| 2010-01-04 | 545 | 552 | 544 | 544 | 349,000 | 544 |
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
