8359 (株)八十二銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 609 | 615 | 603 | 613 | 779,000 | 613 |
| 2013-12-27 | 597 | 602 | 590 | 601 | 663,000 | 601 |
| 2013-12-26 | 584 | 595 | 583 | 592 | 555,000 | 592 |
| 2013-12-25 | 586 | 588 | 577 | 582 | 876,000 | 582 |
| 2013-12-24 | 596 | 598 | 588 | 590 | 614,000 | 590 |
| 2013-12-20 | 592 | 597 | 590 | 593 | 891,000 | 593 |
| 2013-12-19 | 594 | 598 | 593 | 596 | 772,000 | 596 |
| 2013-12-18 | 581 | 593 | 581 | 593 | 1,159,000 | 593 |
| 2013-12-17 | 577 | 582 | 575 | 581 | 653,000 | 581 |
| 2013-12-16 | 579 | 581 | 572 | 573 | 639,000 | 573 |
| 2013-12-13 | 576 | 584 | 572 | 578 | 1,867,000 | 578 |
| 2013-12-12 | 586 | 586 | 577 | 579 | 681,000 | 579 |
| 2013-12-11 | 597 | 599 | 584 | 589 | 709,000 | 589 |
| 2013-12-10 | 604 | 604 | 596 | 599 | 448,000 | 599 |
| 2013-12-09 | 600 | 604 | 598 | 601 | 438,000 | 601 |
| 2013-12-06 | 594 | 600 | 588 | 592 | 551,000 | 592 |
| 2013-12-05 | 605 | 611 | 597 | 597 | 896,000 | 597 |
| 2013-12-04 | 610 | 618 | 604 | 604 | 1,082,000 | 604 |
| 2013-12-03 | 615 | 623 | 614 | 616 | 759,000 | 616 |
| 2013-12-02 | 607 | 615 | 607 | 613 | 637,000 | 613 |
| 2013-11-29 | 615 | 618 | 605 | 607 | 911,000 | 607 |
| 2013-11-28 | 620 | 624 | 618 | 621 | 385,000 | 621 |
| 2013-11-27 | 625 | 627 | 618 | 618 | 354,000 | 618 |
| 2013-11-26 | 621 | 632 | 621 | 627 | 738,000 | 627 |
| 2013-11-25 | 623 | 626 | 620 | 626 | 380,000 | 626 |
| 2013-11-22 | 622 | 627 | 618 | 621 | 698,000 | 621 |
| 2013-11-21 | 623 | 626 | 613 | 618 | 877,000 | 618 |
| 2013-11-20 | 630 | 633 | 613 | 618 | 868,000 | 618 |
| 2013-11-19 | 624 | 630 | 624 | 626 | 414,000 | 626 |
| 2013-11-18 | 635 | 635 | 624 | 626 | 471,000 | 626 |
| 2013-11-15 | 629 | 637 | 625 | 632 | 1,015,000 | 632 |
| 2013-11-14 | 615 | 627 | 614 | 621 | 759,000 | 621 |
| 2013-11-13 | 610 | 615 | 607 | 615 | 898,000 | 615 |
| 2013-11-12 | 601 | 611 | 599 | 611 | 770,000 | 611 |
| 2013-11-11 | 610 | 615 | 594 | 602 | 673,000 | 602 |
| 2013-11-08 | 596 | 605 | 594 | 600 | 493,000 | 600 |
| 2013-11-07 | 606 | 606 | 599 | 603 | 333,000 | 603 |
| 2013-11-06 | 593 | 608 | 593 | 605 | 478,000 | 605 |
| 2013-11-05 | 598 | 604 | 589 | 598 | 767,000 | 598 |
| 2013-11-01 | 606 | 606 | 589 | 591 | 430,000 | 591 |
| 2013-10-31 | 597 | 609 | 596 | 604 | 833,000 | 604 |
| 2013-10-30 | 603 | 607 | 596 | 598 | 897,000 | 598 |
| 2013-10-29 | 603 | 606 | 598 | 600 | 407,000 | 600 |
| 2013-10-28 | 601 | 609 | 598 | 608 | 515,000 | 608 |
| 2013-10-25 | 608 | 608 | 591 | 591 | 583,000 | 591 |
| 2013-10-24 | 604 | 610 | 602 | 609 | 428,000 | 609 |
| 2013-10-23 | 622 | 629 | 605 | 606 | 992,000 | 606 |
| 2013-10-22 | 619 | 622 | 614 | 622 | 365,000 | 622 |
| 2013-10-21 | 618 | 619 | 610 | 617 | 463,000 | 617 |
| 2013-10-18 | 619 | 620 | 610 | 615 | 569,000 | 615 |
| 2013-10-17 | 615 | 618 | 611 | 617 | 369,000 | 617 |
| 2013-10-16 | 608 | 613 | 607 | 609 | 440,000 | 609 |
| 2013-10-15 | 615 | 616 | 607 | 607 | 482,000 | 607 |
| 2013-10-11 | 599 | 610 | 599 | 607 | 621,000 | 607 |
| 2013-10-10 | 590 | 594 | 583 | 589 | 572,000 | 589 |
| 2013-10-09 | 579 | 589 | 573 | 588 | 497,000 | 588 |
| 2013-10-08 | 578 | 586 | 575 | 582 | 572,000 | 582 |
| 2013-10-07 | 601 | 604 | 582 | 582 | 705,000 | 582 |
| 2013-10-04 | 604 | 606 | 596 | 601 | 437,000 | 601 |
| 2013-10-03 | 615 | 618 | 607 | 607 | 536,000 | 607 |
| 2013-10-02 | 619 | 624 | 606 | 614 | 1,059,000 | 614 |
| 2013-10-01 | 611 | 616 | 606 | 613 | 418,000 | 613 |
| 2013-09-30 | 611 | 616 | 599 | 610 | 956,000 | 610 |
| 2013-09-27 | 612 | 618 | 609 | 617 | 622,000 | 617 |
| 2013-09-26 | 606 | 610 | 593 | 610 | 702,000 | 610 |
| 2013-09-25 | 600 | 610 | 596 | 608 | 964,000 | 608 |
| 2013-09-24 | 591 | 600 | 589 | 598 | 871,000 | 598 |
| 2013-09-20 | 592 | 596 | 586 | 591 | 1,114,000 | 591 |
| 2013-09-19 | 590 | 598 | 582 | 597 | 747,000 | 597 |
| 2013-09-18 | 582 | 587 | 576 | 584 | 554,000 | 584 |
| 2013-09-17 | 578 | 587 | 575 | 576 | 329,000 | 576 |
| 2013-09-13 | 585 | 588 | 571 | 577 | 1,058,000 | 577 |
| 2013-09-12 | 589 | 589 | 581 | 584 | 215,000 | 584 |
| 2013-09-11 | 595 | 600 | 584 | 588 | 1,091,000 | 588 |
| 2013-09-10 | 582 | 589 | 580 | 588 | 703,000 | 588 |
| 2013-09-09 | 588 | 588 | 574 | 580 | 609,000 | 580 |
| 2013-09-06 | 570 | 577 | 558 | 563 | 564,000 | 563 |
| 2013-09-05 | 579 | 581 | 570 | 576 | 303,000 | 576 |
| 2013-09-04 | 570 | 578 | 566 | 577 | 306,000 | 577 |
| 2013-09-03 | 568 | 580 | 568 | 579 | 458,000 | 579 |
| 2013-09-02 | 561 | 568 | 559 | 560 | 342,000 | 560 |
| 2013-08-30 | 567 | 575 | 549 | 554 | 870,000 | 554 |
| 2013-08-29 | 568 | 569 | 560 | 561 | 619,000 | 561 |
| 2013-08-28 | 573 | 586 | 558 | 568 | 930,000 | 568 |
| 2013-08-27 | 583 | 588 | 581 | 583 | 349,000 | 583 |
| 2013-08-26 | 594 | 597 | 585 | 588 | 284,000 | 588 |
| 2013-08-23 | 588 | 600 | 582 | 594 | 437,000 | 594 |
| 2013-08-22 | 581 | 592 | 578 | 582 | 474,000 | 582 |
| 2013-08-21 | 584 | 587 | 572 | 581 | 561,000 | 581 |
| 2013-08-20 | 590 | 602 | 584 | 584 | 436,000 | 584 |
| 2013-08-19 | 589 | 600 | 589 | 595 | 247,000 | 595 |
| 2013-08-16 | 592 | 597 | 586 | 594 | 309,000 | 594 |
| 2013-08-15 | 605 | 607 | 599 | 602 | 357,000 | 602 |
| 2013-08-14 | 607 | 617 | 602 | 614 | 350,000 | 614 |
| 2013-08-13 | 598 | 608 | 597 | 605 | 415,000 | 605 |
| 2013-08-12 | 590 | 598 | 588 | 591 | 281,000 | 591 |
| 2013-08-09 | 602 | 606 | 594 | 597 | 478,000 | 597 |
| 2013-08-08 | 609 | 619 | 600 | 602 | 528,000 | 602 |
| 2013-08-07 | 619 | 626 | 612 | 614 | 1,220,000 | 614 |
| 2013-08-06 | 610 | 621 | 594 | 621 | 735,000 | 621 |
| 2013-08-05 | 627 | 637 | 608 | 614 | 1,138,000 | 614 |
| 2013-08-02 | 620 | 638 | 620 | 637 | 762,000 | 637 |
| 2013-08-01 | 580 | 611 | 580 | 611 | 991,000 | 611 |
| 2013-07-31 | 571 | 585 | 570 | 576 | 781,000 | 576 |
| 2013-07-30 | 564 | 581 | 564 | 577 | 750,000 | 577 |
| 2013-07-29 | 577 | 581 | 566 | 566 | 639,000 | 566 |
| 2013-07-26 | 606 | 607 | 592 | 594 | 636,000 | 594 |
| 2013-07-25 | 633 | 635 | 620 | 621 | 473,000 | 621 |
| 2013-07-24 | 636 | 636 | 631 | 632 | 316,000 | 632 |
| 2013-07-23 | 628 | 643 | 623 | 641 | 568,000 | 641 |
| 2013-07-22 | 630 | 633 | 620 | 632 | 849,000 | 632 |
| 2013-07-19 | 622 | 631 | 618 | 624 | 1,499,000 | 624 |
| 2013-07-18 | 615 | 620 | 610 | 619 | 890,000 | 619 |
| 2013-07-17 | 608 | 615 | 603 | 615 | 993,000 | 615 |
| 2013-07-16 | 618 | 624 | 604 | 609 | 752,000 | 609 |
| 2013-07-12 | 615 | 619 | 609 | 616 | 862,000 | 616 |
| 2013-07-11 | 615 | 622 | 607 | 615 | 772,000 | 615 |
| 2013-07-10 | 617 | 618 | 606 | 615 | 773,000 | 615 |
| 2013-07-09 | 610 | 618 | 604 | 611 | 798,000 | 611 |
| 2013-07-08 | 619 | 623 | 599 | 600 | 625,000 | 600 |
| 2013-07-05 | 607 | 619 | 607 | 614 | 485,000 | 614 |
| 2013-07-04 | 598 | 608 | 591 | 604 | 464,000 | 604 |
| 2013-07-03 | 593 | 604 | 585 | 603 | 645,000 | 603 |
| 2013-07-02 | 594 | 594 | 578 | 592 | 666,000 | 592 |
| 2013-07-01 | 582 | 589 | 561 | 586 | 918,000 | 586 |
| 2013-06-28 | 545 | 585 | 545 | 580 | 1,407,000 | 580 |
| 2013-06-27 | 526 | 537 | 525 | 536 | 601,000 | 536 |
| 2013-06-26 | 531 | 537 | 521 | 523 | 471,000 | 523 |
| 2013-06-25 | 527 | 538 | 522 | 529 | 809,000 | 529 |
| 2013-06-24 | 543 | 544 | 524 | 526 | 694,000 | 526 |
| 2013-06-21 | 509 | 534 | 503 | 530 | 1,140,000 | 530 |
| 2013-06-20 | 525 | 527 | 516 | 519 | 666,000 | 519 |
| 2013-06-19 | 523 | 532 | 519 | 530 | 1,105,000 | 530 |
| 2013-06-18 | 522 | 524 | 508 | 509 | 605,000 | 509 |
| 2013-06-17 | 497 | 519 | 496 | 517 | 1,041,000 | 517 |
| 2013-06-14 | 508 | 514 | 497 | 498 | 1,562,000 | 498 |
| 2013-06-13 | 505 | 508 | 496 | 497 | 1,106,000 | 497 |
| 2013-06-12 | 515 | 526 | 503 | 521 | 862,000 | 521 |
| 2013-06-11 | 526 | 529 | 507 | 515 | 1,489,000 | 515 |
| 2013-06-10 | 534 | 539 | 520 | 523 | 1,198,000 | 523 |
| 2013-06-07 | 520 | 530 | 505 | 520 | 1,300,000 | 520 |
| 2013-06-06 | 514 | 540 | 514 | 527 | 1,677,000 | 527 |
| 2013-06-05 | 521 | 546 | 516 | 524 | 1,797,000 | 524 |
| 2013-06-04 | 509 | 531 | 500 | 530 | 1,386,000 | 530 |
| 2013-06-03 | 524 | 525 | 506 | 509 | 1,447,000 | 509 |
| 2013-05-31 | 524 | 534 | 515 | 523 | 2,340,000 | 523 |
| 2013-05-30 | 535 | 540 | 504 | 509 | 1,640,000 | 509 |
| 2013-05-29 | 567 | 577 | 551 | 552 | 1,068,000 | 552 |
| 2013-05-28 | 540 | 555 | 531 | 543 | 1,241,000 | 543 |
| 2013-05-27 | 562 | 568 | 544 | 544 | 1,221,000 | 544 |
| 2013-05-24 | 565 | 589 | 555 | 565 | 2,022,000 | 565 |
| 2013-05-23 | 639 | 643 | 551 | 555 | 2,163,000 | 555 |
| 2013-05-22 | 644 | 653 | 642 | 645 | 766,000 | 645 |
| 2013-05-21 | 652 | 655 | 641 | 643 | 886,000 | 643 |
| 2013-05-20 | 660 | 669 | 648 | 649 | 770,000 | 649 |
| 2013-05-17 | 665 | 673 | 647 | 654 | 1,346,000 | 654 |
| 2013-05-16 | 686 | 686 | 667 | 670 | 1,359,000 | 670 |
| 2013-05-15 | 672 | 688 | 672 | 687 | 1,127,000 | 687 |
| 2013-05-14 | 679 | 679 | 661 | 669 | 1,018,000 | 669 |
| 2013-05-13 | 667 | 677 | 653 | 676 | 1,533,000 | 676 |
| 2013-05-10 | 669 | 674 | 662 | 667 | 843,000 | 667 |
| 2013-05-09 | 675 | 683 | 654 | 659 | 1,046,000 | 659 |
| 2013-05-08 | 680 | 682 | 673 | 676 | 1,085,000 | 676 |
| 2013-05-07 | 668 | 691 | 668 | 681 | 1,000,000 | 681 |
| 2013-05-02 | 657 | 669 | 654 | 658 | 789,000 | 658 |
| 2013-05-01 | 660 | 665 | 650 | 658 | 781,000 | 658 |
| 2013-04-30 | 650 | 700 | 646 | 662 | 1,745,000 | 662 |
| 2013-04-26 | 653 | 660 | 644 | 645 | 1,126,000 | 645 |
| 2013-04-25 | 640 | 654 | 640 | 653 | 951,000 | 653 |
| 2013-04-24 | 643 | 646 | 633 | 637 | 1,380,000 | 637 |
| 2013-04-23 | 634 | 642 | 629 | 636 | 941,000 | 636 |
| 2013-04-22 | 640 | 650 | 634 | 634 | 1,187,000 | 634 |
| 2013-04-19 | 617 | 633 | 612 | 628 | 1,873,000 | 628 |
| 2013-04-18 | 607 | 616 | 600 | 607 | 1,227,000 | 607 |
| 2013-04-17 | 600 | 609 | 596 | 606 | 1,542,000 | 606 |
| 2013-04-16 | 611 | 617 | 591 | 591 | 1,783,000 | 591 |
| 2013-04-15 | 623 | 630 | 613 | 619 | 899,000 | 619 |
| 2013-04-12 | 619 | 630 | 619 | 626 | 1,059,000 | 626 |
| 2013-04-11 | 630 | 641 | 616 | 625 | 1,578,000 | 625 |
| 2013-04-10 | 610 | 624 | 609 | 623 | 1,660,000 | 623 |
| 2013-04-09 | 624 | 624 | 598 | 601 | 1,276,000 | 601 |
| 2013-04-08 | 615 | 629 | 598 | 618 | 1,628,000 | 618 |
| 2013-04-05 | 585 | 616 | 585 | 605 | 2,163,000 | 605 |
| 2013-04-04 | 539 | 568 | 530 | 567 | 1,172,000 | 567 |
| 2013-04-03 | 523 | 542 | 520 | 542 | 983,000 | 542 |
| 2013-04-02 | 534 | 543 | 518 | 531 | 1,520,000 | 531 |
| 2013-04-01 | 566 | 566 | 534 | 535 | 1,012,000 | 535 |
| 2013-03-29 | 561 | 574 | 554 | 569 | 1,329,000 | 569 |
| 2013-03-28 | 552 | 563 | 550 | 561 | 762,000 | 561 |
| 2013-03-27 | 550 | 560 | 550 | 551 | 630,000 | 551 |
| 2013-03-26 | 549 | 561 | 549 | 557 | 832,000 | 557 |
| 2013-03-25 | 565 | 568 | 557 | 557 | 665,000 | 557 |
| 2013-03-22 | 568 | 569 | 551 | 553 | 805,000 | 553 |
| 2013-03-21 | 555 | 574 | 555 | 564 | 1,277,000 | 564 |
| 2013-03-19 | 543 | 557 | 542 | 554 | 852,000 | 554 |
| 2013-03-18 | 530 | 541 | 526 | 539 | 981,000 | 539 |
| 2013-03-15 | 540 | 543 | 536 | 539 | 1,582,000 | 539 |
| 2013-03-14 | 533 | 540 | 527 | 536 | 1,331,000 | 536 |
| 2013-03-13 | 543 | 551 | 531 | 535 | 1,524,000 | 535 |
| 2013-03-12 | 560 | 564 | 545 | 549 | 1,323,000 | 549 |
| 2013-03-11 | 535 | 556 | 533 | 553 | 1,527,000 | 553 |
| 2013-03-08 | 532 | 534 | 524 | 531 | 1,878,000 | 531 |
| 2013-03-07 | 535 | 538 | 526 | 530 | 780,000 | 530 |
| 2013-03-06 | 537 | 544 | 527 | 533 | 833,000 | 533 |
| 2013-03-05 | 527 | 544 | 516 | 519 | 1,247,000 | 519 |
| 2013-03-04 | 504 | 524 | 504 | 521 | 1,292,000 | 521 |
| 2013-03-01 | 497 | 507 | 482 | 505 | 969,000 | 505 |
| 2013-02-28 | 490 | 502 | 488 | 496 | 1,282,000 | 496 |
| 2013-02-27 | 490 | 490 | 481 | 481 | 1,119,000 | 481 |
| 2013-02-26 | 484 | 492 | 481 | 490 | 1,111,000 | 490 |
| 2013-02-25 | 483 | 498 | 483 | 490 | 1,328,000 | 490 |
| 2013-02-22 | 475 | 478 | 464 | 475 | 1,205,000 | 475 |
| 2013-02-21 | 475 | 478 | 468 | 474 | 822,000 | 474 |
| 2013-02-20 | 474 | 478 | 470 | 471 | 874,000 | 471 |
| 2013-02-19 | 466 | 473 | 464 | 467 | 571,000 | 467 |
| 2013-02-18 | 453 | 471 | 451 | 471 | 909,000 | 471 |
| 2013-02-15 | 453 | 456 | 440 | 445 | 1,276,000 | 445 |
| 2013-02-14 | 470 | 472 | 461 | 461 | 1,111,000 | 461 |
| 2013-02-13 | 473 | 478 | 467 | 471 | 636,000 | 471 |
| 2013-02-12 | 461 | 483 | 461 | 476 | 1,302,000 | 476 |
| 2013-02-08 | 460 | 462 | 449 | 459 | 1,220,000 | 459 |
| 2013-02-07 | 462 | 468 | 456 | 459 | 765,000 | 459 |
| 2013-02-06 | 465 | 468 | 458 | 465 | 932,000 | 465 |
| 2013-02-05 | 453 | 464 | 452 | 457 | 795,000 | 457 |
| 2013-02-04 | 464 | 466 | 458 | 459 | 467,000 | 459 |
| 2013-02-01 | 461 | 464 | 459 | 459 | 431,000 | 459 |
| 2013-01-31 | 459 | 461 | 451 | 458 | 633,000 | 458 |
| 2013-01-30 | 458 | 464 | 455 | 461 | 399,000 | 461 |
| 2013-01-29 | 449 | 456 | 448 | 456 | 895,000 | 456 |
| 2013-01-28 | 462 | 463 | 453 | 454 | 457,000 | 454 |
| 2013-01-25 | 455 | 463 | 453 | 458 | 770,000 | 458 |
| 2013-01-24 | 444 | 454 | 443 | 451 | 861,000 | 451 |
| 2013-01-23 | 440 | 451 | 440 | 448 | 894,000 | 448 |
| 2013-01-22 | 451 | 455 | 440 | 443 | 1,094,000 | 443 |
| 2013-01-21 | 457 | 458 | 448 | 451 | 500,000 | 451 |
| 2013-01-18 | 455 | 457 | 451 | 457 | 788,000 | 457 |
| 2013-01-17 | 452 | 453 | 443 | 451 | 1,010,000 | 451 |
| 2013-01-16 | 448 | 454 | 447 | 451 | 908,000 | 451 |
| 2013-01-15 | 455 | 455 | 448 | 450 | 363,000 | 450 |
| 2013-01-11 | 452 | 455 | 447 | 449 | 490,000 | 449 |
| 2013-01-10 | 440 | 451 | 437 | 446 | 1,033,000 | 446 |
| 2013-01-09 | 431 | 440 | 427 | 437 | 830,000 | 437 |
| 2013-01-08 | 434 | 442 | 427 | 428 | 1,040,000 | 428 |
| 2013-01-07 | 450 | 450 | 435 | 436 | 738,000 | 436 |
| 2013-01-04 | 447 | 447 | 435 | 446 | 904,000 | 446 |
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
