8359 (株)八十二銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 790 | 791 | 779 | 779 | 852,000 | 779 |
| 2014-12-29 | 784 | 790 | 780 | 787 | 1,013,000 | 787 |
| 2014-12-26 | 780 | 784 | 774 | 780 | 472,000 | 780 |
| 2014-12-25 | 780 | 785 | 778 | 780 | 477,000 | 780 |
| 2014-12-24 | 775 | 784 | 770 | 783 | 768,000 | 783 |
| 2014-12-22 | 782 | 783 | 760 | 765 | 1,010,000 | 765 |
| 2014-12-19 | 773 | 782 | 773 | 779 | 1,683,000 | 779 |
| 2014-12-18 | 753 | 765 | 749 | 761 | 1,755,000 | 761 |
| 2014-12-17 | 716 | 739 | 715 | 729 | 1,739,000 | 729 |
| 2014-12-16 | 707 | 719 | 707 | 716 | 1,432,000 | 716 |
| 2014-12-15 | 723 | 730 | 714 | 717 | 1,201,000 | 717 |
| 2014-12-12 | 736 | 741 | 730 | 730 | 2,172,000 | 730 |
| 2014-12-11 | 738 | 748 | 736 | 740 | 1,450,000 | 740 |
| 2014-12-10 | 750 | 758 | 745 | 748 | 2,025,000 | 748 |
| 2014-12-09 | 739 | 752 | 735 | 751 | 1,215,000 | 751 |
| 2014-12-08 | 745 | 745 | 735 | 741 | 722,000 | 741 |
| 2014-12-05 | 734 | 740 | 730 | 740 | 742,000 | 740 |
| 2014-12-04 | 736 | 739 | 732 | 737 | 891,000 | 737 |
| 2014-12-03 | 730 | 735 | 726 | 734 | 920,000 | 734 |
| 2014-12-02 | 723 | 728 | 715 | 727 | 672,000 | 727 |
| 2014-12-01 | 732 | 734 | 722 | 726 | 618,000 | 726 |
| 2014-11-28 | 716 | 726 | 714 | 726 | 921,000 | 726 |
| 2014-11-27 | 726 | 729 | 710 | 710 | 828,000 | 710 |
| 2014-11-26 | 732 | 741 | 728 | 728 | 1,285,000 | 728 |
| 2014-11-25 | 735 | 742 | 727 | 733 | 2,749,000 | 733 |
| 2014-11-21 | 724 | 730 | 713 | 730 | 976,000 | 730 |
| 2014-11-20 | 724 | 727 | 720 | 723 | 969,000 | 723 |
| 2014-11-19 | 722 | 729 | 712 | 717 | 975,000 | 717 |
| 2014-11-18 | 715 | 725 | 715 | 721 | 807,000 | 721 |
| 2014-11-17 | 737 | 737 | 706 | 708 | 1,415,000 | 708 |
| 2014-11-14 | 727 | 734 | 721 | 734 | 2,357,000 | 734 |
| 2014-11-13 | 707 | 719 | 702 | 717 | 890,000 | 717 |
| 2014-11-12 | 715 | 723 | 705 | 708 | 1,185,000 | 708 |
| 2014-11-11 | 710 | 713 | 704 | 710 | 1,084,000 | 710 |
| 2014-11-10 | 699 | 715 | 699 | 709 | 1,661,000 | 709 |
| 2014-11-07 | 684 | 702 | 684 | 699 | 1,063,000 | 699 |
| 2014-11-06 | 701 | 703 | 678 | 680 | 1,403,000 | 680 |
| 2014-11-05 | 698 | 705 | 691 | 704 | 1,192,000 | 704 |
| 2014-11-04 | 715 | 721 | 692 | 700 | 2,128,000 | 700 |
| 2014-10-31 | 644 | 676 | 640 | 674 | 1,983,000 | 674 |
| 2014-10-30 | 627 | 643 | 627 | 637 | 1,215,000 | 637 |
| 2014-10-29 | 619 | 628 | 618 | 626 | 637,000 | 626 |
| 2014-10-28 | 608 | 619 | 608 | 614 | 838,000 | 614 |
| 2014-10-27 | 600 | 608 | 599 | 607 | 837,000 | 607 |
| 2014-10-24 | 597 | 597 | 587 | 593 | 887,000 | 593 |
| 2014-10-23 | 582 | 592 | 576 | 587 | 847,000 | 587 |
| 2014-10-22 | 587 | 593 | 577 | 584 | 941,000 | 584 |
| 2014-10-21 | 586 | 586 | 569 | 570 | 766,000 | 570 |
| 2014-10-20 | 583 | 585 | 578 | 582 | 794,000 | 582 |
| 2014-10-17 | 580 | 581 | 561 | 563 | 1,548,000 | 563 |
| 2014-10-16 | 582 | 584 | 574 | 577 | 1,121,000 | 577 |
| 2014-10-15 | 590 | 597 | 588 | 592 | 658,000 | 592 |
| 2014-10-14 | 591 | 596 | 589 | 589 | 853,000 | 589 |
| 2014-10-10 | 600 | 605 | 598 | 601 | 786,000 | 601 |
| 2014-10-09 | 622 | 625 | 612 | 612 | 868,000 | 612 |
| 2014-10-08 | 622 | 627 | 615 | 621 | 832,000 | 621 |
| 2014-10-07 | 637 | 643 | 631 | 632 | 731,000 | 632 |
| 2014-10-06 | 644 | 644 | 634 | 635 | 736,000 | 635 |
| 2014-10-03 | 635 | 640 | 629 | 632 | 890,000 | 632 |
| 2014-10-02 | 653 | 655 | 632 | 633 | 810,000 | 633 |
| 2014-10-01 | 661 | 665 | 654 | 659 | 571,000 | 659 |
| 2014-09-30 | 665 | 665 | 651 | 659 | 643,000 | 659 |
| 2014-09-29 | 670 | 674 | 663 | 669 | 851,000 | 669 |
| 2014-09-26 | 659 | 671 | 659 | 668 | 815,000 | 668 |
| 2014-09-25 | 659 | 673 | 655 | 673 | 879,000 | 673 |
| 2014-09-24 | 652 | 659 | 650 | 657 | 471,000 | 657 |
| 2014-09-22 | 655 | 659 | 652 | 657 | 569,000 | 657 |
| 2014-09-19 | 647 | 656 | 642 | 651 | 1,155,000 | 651 |
| 2014-09-18 | 643 | 650 | 638 | 647 | 780,000 | 647 |
| 2014-09-17 | 646 | 647 | 638 | 638 | 621,000 | 638 |
| 2014-09-16 | 653 | 654 | 646 | 646 | 632,000 | 646 |
| 2014-09-12 | 653 | 657 | 652 | 657 | 959,000 | 657 |
| 2014-09-11 | 656 | 658 | 652 | 655 | 749,000 | 655 |
| 2014-09-10 | 639 | 652 | 638 | 652 | 609,000 | 652 |
| 2014-09-09 | 650 | 651 | 640 | 640 | 441,000 | 640 |
| 2014-09-08 | 643 | 647 | 638 | 647 | 436,000 | 647 |
| 2014-09-05 | 653 | 653 | 636 | 638 | 547,000 | 638 |
| 2014-09-04 | 648 | 654 | 644 | 647 | 1,043,000 | 647 |
| 2014-09-03 | 638 | 645 | 638 | 644 | 610,000 | 644 |
| 2014-09-02 | 629 | 640 | 627 | 637 | 609,000 | 637 |
| 2014-09-01 | 628 | 630 | 626 | 629 | 264,000 | 629 |
| 2014-08-29 | 628 | 633 | 628 | 628 | 352,000 | 628 |
| 2014-08-28 | 636 | 638 | 629 | 632 | 590,000 | 632 |
| 2014-08-27 | 637 | 640 | 637 | 640 | 601,000 | 640 |
| 2014-08-26 | 640 | 641 | 632 | 634 | 515,000 | 634 |
| 2014-08-25 | 646 | 648 | 641 | 643 | 488,000 | 643 |
| 2014-08-22 | 650 | 652 | 642 | 642 | 783,000 | 642 |
| 2014-08-21 | 640 | 644 | 637 | 644 | 885,000 | 644 |
| 2014-08-20 | 638 | 640 | 637 | 638 | 541,000 | 638 |
| 2014-08-19 | 635 | 637 | 633 | 637 | 446,000 | 637 |
| 2014-08-18 | 634 | 634 | 628 | 631 | 418,000 | 631 |
| 2014-08-15 | 633 | 635 | 628 | 634 | 463,000 | 634 |
| 2014-08-14 | 631 | 634 | 628 | 634 | 370,000 | 634 |
| 2014-08-13 | 620 | 630 | 619 | 629 | 349,000 | 629 |
| 2014-08-12 | 624 | 628 | 621 | 623 | 525,000 | 623 |
| 2014-08-11 | 616 | 625 | 612 | 623 | 437,000 | 623 |
| 2014-08-08 | 619 | 622 | 606 | 606 | 670,000 | 606 |
| 2014-08-07 | 619 | 625 | 613 | 625 | 765,000 | 625 |
| 2014-08-06 | 619 | 621 | 610 | 616 | 726,000 | 616 |
| 2014-08-05 | 634 | 634 | 621 | 622 | 685,000 | 622 |
| 2014-08-04 | 634 | 640 | 629 | 634 | 676,000 | 634 |
| 2014-08-01 | 630 | 640 | 628 | 639 | 500,000 | 639 |
| 2014-07-31 | 643 | 644 | 639 | 640 | 692,000 | 640 |
| 2014-07-30 | 637 | 641 | 635 | 641 | 496,000 | 641 |
| 2014-07-29 | 639 | 641 | 636 | 641 | 424,000 | 641 |
| 2014-07-28 | 633 | 641 | 633 | 639 | 460,000 | 639 |
| 2014-07-25 | 633 | 637 | 630 | 637 | 512,000 | 637 |
| 2014-07-24 | 636 | 638 | 628 | 629 | 690,000 | 629 |
| 2014-07-23 | 640 | 640 | 633 | 638 | 785,000 | 638 |
| 2014-07-22 | 634 | 643 | 631 | 639 | 1,025,000 | 639 |
| 2014-07-18 | 628 | 628 | 622 | 624 | 780,000 | 624 |
| 2014-07-17 | 627 | 632 | 627 | 632 | 846,000 | 632 |
| 2014-07-16 | 626 | 635 | 624 | 627 | 822,000 | 627 |
| 2014-07-15 | 624 | 630 | 621 | 624 | 881,000 | 624 |
| 2014-07-14 | 616 | 623 | 614 | 621 | 963,000 | 621 |
| 2014-07-11 | 620 | 620 | 612 | 614 | 1,261,000 | 614 |
| 2014-07-10 | 625 | 630 | 622 | 626 | 864,000 | 626 |
| 2014-07-09 | 624 | 630 | 623 | 629 | 651,000 | 629 |
| 2014-07-08 | 631 | 639 | 628 | 630 | 749,000 | 630 |
| 2014-07-07 | 639 | 640 | 635 | 636 | 372,000 | 636 |
| 2014-07-04 | 640 | 644 | 638 | 642 | 520,000 | 642 |
| 2014-07-03 | 640 | 640 | 629 | 634 | 673,000 | 634 |
| 2014-07-02 | 637 | 642 | 635 | 638 | 1,125,000 | 638 |
| 2014-07-01 | 627 | 640 | 627 | 635 | 1,136,000 | 635 |
| 2014-06-30 | 615 | 627 | 614 | 627 | 742,000 | 627 |
| 2014-06-27 | 618 | 620 | 608 | 613 | 606,000 | 613 |
| 2014-06-26 | 627 | 629 | 621 | 623 | 626,000 | 623 |
| 2014-06-25 | 623 | 626 | 619 | 623 | 538,000 | 623 |
| 2014-06-24 | 624 | 628 | 617 | 625 | 744,000 | 625 |
| 2014-06-23 | 621 | 623 | 619 | 622 | 977,000 | 622 |
| 2014-06-20 | 626 | 629 | 618 | 620 | 1,550,000 | 620 |
| 2014-06-19 | 620 | 630 | 615 | 628 | 1,070,000 | 628 |
| 2014-06-18 | 614 | 623 | 612 | 620 | 1,731,000 | 620 |
| 2014-06-17 | 604 | 616 | 604 | 614 | 1,069,000 | 614 |
| 2014-06-16 | 604 | 609 | 602 | 604 | 843,000 | 604 |
| 2014-06-13 | 594 | 607 | 593 | 606 | 1,382,000 | 606 |
| 2014-06-12 | 597 | 606 | 592 | 601 | 1,116,000 | 601 |
| 2014-06-11 | 588 | 600 | 588 | 599 | 1,115,000 | 599 |
| 2014-06-10 | 585 | 594 | 584 | 587 | 1,191,000 | 587 |
| 2014-06-09 | 588 | 590 | 584 | 585 | 894,000 | 585 |
| 2014-06-06 | 581 | 589 | 581 | 588 | 1,314,000 | 588 |
| 2014-06-05 | 580 | 583 | 578 | 581 | 890,000 | 581 |
| 2014-06-04 | 578 | 581 | 576 | 579 | 1,045,000 | 579 |
| 2014-06-03 | 574 | 580 | 574 | 577 | 1,189,000 | 577 |
| 2014-06-02 | 556 | 570 | 556 | 568 | 1,119,000 | 568 |
| 2014-05-30 | 562 | 566 | 556 | 558 | 3,861,000 | 558 |
| 2014-05-29 | 562 | 566 | 557 | 563 | 844,000 | 563 |
| 2014-05-28 | 562 | 566 | 558 | 562 | 702,000 | 562 |
| 2014-05-27 | 555 | 569 | 555 | 558 | 833,000 | 558 |
| 2014-05-26 | 558 | 559 | 554 | 558 | 379,000 | 558 |
| 2014-05-23 | 550 | 560 | 549 | 553 | 1,133,000 | 553 |
| 2014-05-22 | 548 | 554 | 539 | 550 | 1,150,000 | 550 |
| 2014-05-21 | 546 | 552 | 537 | 544 | 1,042,000 | 544 |
| 2014-05-20 | 557 | 557 | 550 | 551 | 540,000 | 551 |
| 2014-05-19 | 560 | 562 | 550 | 554 | 989,000 | 554 |
| 2014-05-16 | 560 | 561 | 548 | 556 | 805,000 | 556 |
| 2014-05-15 | 552 | 567 | 540 | 566 | 1,607,000 | 566 |
| 2014-05-14 | 554 | 557 | 550 | 557 | 394,000 | 557 |
| 2014-05-13 | 553 | 558 | 548 | 553 | 886,000 | 553 |
| 2014-05-12 | 548 | 554 | 543 | 543 | 548,000 | 543 |
| 2014-05-09 | 546 | 557 | 546 | 551 | 397,000 | 551 |
| 2014-05-08 | 553 | 555 | 547 | 548 | 671,000 | 548 |
| 2014-05-07 | 557 | 559 | 545 | 547 | 1,259,000 | 547 |
| 2014-05-02 | 570 | 570 | 559 | 562 | 527,000 | 562 |
| 2014-05-01 | 562 | 570 | 559 | 570 | 805,000 | 570 |
| 2014-04-30 | 552 | 561 | 547 | 558 | 850,000 | 558 |
| 2014-04-28 | 544 | 550 | 541 | 550 | 497,000 | 550 |
| 2014-04-25 | 543 | 555 | 542 | 552 | 919,000 | 552 |
| 2014-04-24 | 551 | 552 | 542 | 545 | 956,000 | 545 |
| 2014-04-23 | 555 | 555 | 544 | 548 | 1,079,000 | 548 |
| 2014-04-22 | 564 | 565 | 553 | 553 | 482,000 | 553 |
| 2014-04-21 | 562 | 565 | 559 | 561 | 570,000 | 561 |
| 2014-04-18 | 562 | 563 | 555 | 562 | 431,000 | 562 |
| 2014-04-17 | 560 | 562 | 552 | 558 | 721,000 | 558 |
| 2014-04-16 | 551 | 559 | 549 | 559 | 593,000 | 559 |
| 2014-04-15 | 547 | 550 | 540 | 543 | 630,000 | 543 |
| 2014-04-14 | 546 | 553 | 543 | 543 | 679,000 | 543 |
| 2014-04-11 | 548 | 557 | 545 | 548 | 1,069,000 | 548 |
| 2014-04-10 | 566 | 574 | 557 | 557 | 1,051,000 | 557 |
| 2014-04-09 | 562 | 567 | 559 | 561 | 1,286,000 | 561 |
| 2014-04-08 | 574 | 576 | 568 | 570 | 739,000 | 570 |
| 2014-04-07 | 585 | 590 | 575 | 578 | 746,000 | 578 |
| 2014-04-04 | 594 | 599 | 588 | 590 | 1,051,000 | 590 |
| 2014-04-03 | 594 | 599 | 589 | 594 | 1,161,000 | 594 |
| 2014-04-02 | 586 | 599 | 586 | 589 | 1,786,000 | 589 |
| 2014-04-01 | 592 | 602 | 578 | 584 | 2,901,000 | 584 |
| 2014-03-31 | 589 | 590 | 577 | 587 | 1,440,000 | 587 |
| 2014-03-28 | 570 | 585 | 569 | 585 | 1,325,000 | 585 |
| 2014-03-27 | 555 | 575 | 550 | 572 | 1,831,000 | 572 |
| 2014-03-26 | 566 | 572 | 549 | 553 | 1,453,000 | 553 |
| 2014-03-25 | 546 | 570 | 545 | 556 | 1,335,000 | 556 |
| 2014-03-24 | 525 | 549 | 521 | 544 | 1,190,000 | 544 |
| 2014-03-20 | 533 | 534 | 518 | 518 | 803,000 | 518 |
| 2014-03-19 | 531 | 536 | 523 | 528 | 918,000 | 528 |
| 2014-03-18 | 533 | 536 | 528 | 528 | 648,000 | 528 |
| 2014-03-17 | 529 | 533 | 521 | 524 | 529,000 | 524 |
| 2014-03-14 | 536 | 545 | 534 | 535 | 1,333,000 | 535 |
| 2014-03-13 | 552 | 554 | 546 | 553 | 995,000 | 553 |
| 2014-03-12 | 564 | 564 | 554 | 554 | 659,000 | 554 |
| 2014-03-11 | 567 | 575 | 562 | 574 | 893,000 | 574 |
| 2014-03-10 | 570 | 570 | 560 | 563 | 620,000 | 563 |
| 2014-03-07 | 564 | 575 | 558 | 575 | 1,501,000 | 575 |
| 2014-03-06 | 552 | 561 | 549 | 558 | 657,000 | 558 |
| 2014-03-05 | 560 | 565 | 553 | 553 | 624,000 | 553 |
| 2014-03-04 | 542 | 554 | 540 | 553 | 644,000 | 553 |
| 2014-03-03 | 536 | 543 | 527 | 542 | 670,000 | 542 |
| 2014-02-28 | 556 | 556 | 541 | 546 | 553,000 | 546 |
| 2014-02-27 | 557 | 564 | 552 | 554 | 554,000 | 554 |
| 2014-02-26 | 560 | 568 | 560 | 561 | 410,000 | 561 |
| 2014-02-25 | 564 | 570 | 561 | 567 | 509,000 | 567 |
| 2014-02-24 | 566 | 574 | 552 | 557 | 731,000 | 557 |
| 2014-02-21 | 547 | 563 | 547 | 563 | 662,000 | 563 |
| 2014-02-20 | 555 | 555 | 537 | 540 | 750,000 | 540 |
| 2014-02-19 | 555 | 561 | 550 | 555 | 442,000 | 555 |
| 2014-02-18 | 545 | 561 | 539 | 560 | 755,000 | 560 |
| 2014-02-17 | 533 | 544 | 528 | 543 | 414,000 | 543 |
| 2014-02-14 | 548 | 556 | 530 | 533 | 971,000 | 533 |
| 2014-02-13 | 554 | 554 | 540 | 542 | 388,000 | 542 |
| 2014-02-12 | 558 | 560 | 551 | 553 | 548,000 | 553 |
| 2014-02-10 | 569 | 569 | 546 | 550 | 564,000 | 550 |
| 2014-02-07 | 548 | 549 | 533 | 547 | 838,000 | 547 |
| 2014-02-06 | 538 | 541 | 530 | 533 | 534,000 | 533 |
| 2014-02-05 | 532 | 542 | 526 | 535 | 949,000 | 535 |
| 2014-02-04 | 543 | 554 | 525 | 525 | 956,000 | 525 |
| 2014-02-03 | 566 | 572 | 557 | 558 | 598,000 | 558 |
| 2014-01-31 | 582 | 582 | 565 | 572 | 729,000 | 572 |
| 2014-01-30 | 578 | 586 | 569 | 572 | 1,041,000 | 572 |
| 2014-01-29 | 577 | 583 | 575 | 583 | 674,000 | 583 |
| 2014-01-28 | 576 | 585 | 571 | 571 | 1,117,000 | 571 |
| 2014-01-27 | 578 | 582 | 573 | 573 | 930,000 | 573 |
| 2014-01-24 | 604 | 614 | 599 | 601 | 962,000 | 601 |
| 2014-01-23 | 626 | 627 | 612 | 612 | 724,000 | 612 |
| 2014-01-22 | 626 | 630 | 620 | 626 | 470,000 | 626 |
| 2014-01-21 | 623 | 629 | 621 | 625 | 355,000 | 625 |
| 2014-01-20 | 625 | 625 | 618 | 621 | 225,000 | 621 |
| 2014-01-17 | 617 | 628 | 615 | 625 | 433,000 | 625 |
| 2014-01-16 | 623 | 634 | 620 | 621 | 535,000 | 621 |
| 2014-01-15 | 620 | 623 | 610 | 622 | 700,000 | 622 |
| 2014-01-14 | 612 | 621 | 608 | 613 | 853,000 | 613 |
| 2014-01-10 | 624 | 628 | 614 | 628 | 885,000 | 628 |
| 2014-01-09 | 629 | 629 | 619 | 625 | 535,000 | 625 |
| 2014-01-08 | 621 | 628 | 620 | 628 | 689,000 | 628 |
| 2014-01-07 | 616 | 619 | 612 | 615 | 495,000 | 615 |
| 2014-01-06 | 610 | 620 | 608 | 620 | 871,000 | 620 |
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
