1. HOME >
  2. 株価時系列 >
  3. 8359 >
  4. 2020年

8359 (株)八十二銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303463493423431,289,800343
2020-12-293483503463491,235,600349
2020-12-283453463413441,013,700344
2020-12-25343346343344540,300344
2020-12-243433463423431,579,600343
2020-12-233403403313361,802,400336
2020-12-223453463413431,537,500343
2020-12-213453503423481,868,500348
2020-12-183493513453462,356,400346
2020-12-173503523443471,387,500347
2020-12-163573583513511,093,500351
2020-12-153583593523531,907,300353
2020-12-143613683613631,594,500363
2020-12-113593663593641,385,700364
2020-12-103633663583581,283,300358
2020-12-093653693633651,166,500365
2020-12-083683753653651,546,600365
2020-12-073793823713721,099,400372
2020-12-043793853733761,018,100376
2020-12-033813833763801,321,000380
2020-12-023793843753781,598,600378
2020-12-013733783673751,498,100375
2020-11-303863883713711,726,600371
2020-11-273933963893911,574,400391
2020-11-263903963873931,085,400393
2020-11-254004023883901,606,400390
2020-11-244084093973971,353,800397
2020-11-20394399393398825,300398
2020-11-19395399394396886,700396
2020-11-18393398392396936,500396
2020-11-174004023933961,074,900396
2020-11-163984043974001,227,200400
2020-11-13394397391394842,600394
2020-11-12398399392396934,600396
2020-11-114064063974021,689,000402
2020-11-104044103883992,397,700399
2020-11-094024023903921,392,600392
2020-11-063944023894001,014,400400
2020-11-05395395387391913,700391
2020-11-044024053993991,114,300399
2020-11-023894003893971,162,500397
2020-10-30388389384384987,800384
2020-10-29385392384387795,400387
2020-10-283953953863901,014,900390
2020-10-27393397388394715,500394
2020-10-26399400392396573,000396
2020-10-233974013933991,023,700399
2020-10-22397397391393850,300393
2020-10-21403404398400774,800400
2020-10-20406408398398895,800398
2020-10-19410414409409751,200409
2020-10-16411411407408736,400408
2020-10-15409412407409732,100409
2020-10-14410410406408746,800408
2020-10-13414416409415720,200415
2020-10-12413416408415593,800415
2020-10-09422422415416714,200416
2020-10-08422427420423819,900423
2020-10-07420422416420848,700420
2020-10-06422425417423663,000423
2020-10-05417421416419867,600419
2020-10-024174214094111,219,600411
2020-09-304304304134131,458,600413
2020-09-29442442429432950,700432
2020-09-284364474364461,780,000446
2020-09-254234344224321,364,500432
2020-09-24420421415418870,500418
2020-09-234274294204211,146,800421
2020-09-184304434284401,435,800440
2020-09-174304384284291,067,400429
2020-09-164224284194271,021,800427
2020-09-15426428418427870,300427
2020-09-14423429422426787,100426
2020-09-114154254134221,444,800422
2020-09-10409417408415832,900415
2020-09-094104144064101,209,700410
2020-09-08416419413418881,700418
2020-09-074144224134161,102,600416
2020-09-04404414404413853,700413
2020-09-03417417406406874,200406
2020-09-02411416410410533,400410
2020-09-01407413406410789,300410
2020-08-31413416408410877,500410
2020-08-284124164054071,421,800407
2020-08-27410410406408490,100408
2020-08-26412414410413438,600413
2020-08-25416417411412694,800412
2020-08-24406409406406447,800406
2020-08-21410413404406472,500406
2020-08-20410412408408535,600408
2020-08-19411414409410478,400410
2020-08-18412416410413668,200413
2020-08-17421421415415496,800415
2020-08-144294294174171,019,100417
2020-08-134254314234311,410,800431
2020-08-124184254184241,505,600424
2020-08-114004184004181,508,800418
2020-08-073953993923971,043,400397
2020-08-06403405395398762,900398
2020-08-05406409400405958,700405
2020-08-044034114024101,146,000410
2020-08-03398402394396710,500396
2020-07-314064073903901,154,000390
2020-07-30414415406407550,600407
2020-07-29414417410413435,700413
2020-07-28412416408414810,500414
2020-07-27406417405417772,900417
2020-07-22424424412412628,100412
2020-07-21414422413419875,800419
2020-07-20409419409416557,400416
2020-07-17410414408410783,700410
2020-07-16415420414414880,000414
2020-07-15414416407412802,000412
2020-07-144094174074081,039,400408
2020-07-13403409401408696,200408
2020-07-103993993913921,065,400392
2020-07-09400408398404672,700404
2020-07-08406412401401956,600401
2020-07-07414416406410616,300410
2020-07-06408420406417727,800417
2020-07-03404411403410712,600410
2020-07-024044134044061,216,000406
2020-07-01412414403405822,600405
2020-06-304144184094091,372,400409
2020-06-29401409399406658,400406
2020-06-26403408401407967,000407
2020-06-254024053963981,342,500398
2020-06-244184184084121,037,800412
2020-06-234174274114231,478,800423
2020-06-22414423413422673,100422
2020-06-194134154104121,287,100412
2020-06-18416417408415838,500415
2020-06-17420422414418719,200418
2020-06-164154264064241,049,700424
2020-06-15412415400400992,300400
2020-06-124124194074131,262,600413
2020-06-114154294144241,391,000424
2020-06-10427428423423675,900423
2020-06-09436436422426853,700426
2020-06-084274364224311,211,400431
2020-06-054164234144201,473,300420
2020-06-044204204084091,012,500409
2020-06-03405409403409998,100409
2020-06-02400404398402958,800402
2020-06-01397400390395763,300395
2020-05-293984093983982,297,600398
2020-05-283954053934051,607,200405
2020-05-273803873783861,045,100386
2020-05-26369377363376881,500376
2020-05-25363367361367389,800367
2020-05-22365366358361744,100361
2020-05-21368368362364748,100364
2020-05-203623713613671,028,200367
2020-05-193623663583631,521,700363
2020-05-18342353341353726,300353
2020-05-15341347340347854,400347
2020-05-14345349336338990,300338
2020-05-13345353343349990,800349
2020-05-12358359349350823,400350
2020-05-113633673573591,055,700359
2020-05-083623673583631,156,500363
2020-05-073623633523551,861,600355
2020-05-01383384377378868,200378
2020-04-303983993853851,395,900385
2020-04-28386391382388764,900388
2020-04-273863913813881,291,200388
2020-04-243793863723811,200,500381
2020-04-23369378366376821,000376
2020-04-22361372360369972,600369
2020-04-21362366360364884,100364
2020-04-20362371362369796,400369
2020-04-173673693593611,138,700361
2020-04-163533633513631,282,100363
2020-04-153693733623641,290,000364
2020-04-143733733663731,348,700373
2020-04-13377384373373653,400373
2020-04-103703813643801,223,500380
2020-04-09373373359368965,300368
2020-04-083743773663761,321,400376
2020-04-073743803613701,119,600370
2020-04-063483703453661,140,900366
2020-04-033483623473501,250,200350
2020-04-023643663453491,194,100349
2020-04-013803883673711,206,500371
2020-03-313974073863911,665,000391
2020-03-303884033834012,124,300401
2020-03-273994093874092,369,900409
2020-03-263703893663852,193,400385
2020-03-253753783663721,941,800372
2020-03-243683733593671,519,800367
2020-03-233413653383602,099,800360
2020-03-193373463333362,290,000336
2020-03-183213363153231,908,500323
2020-03-172873222833193,138,200319
2020-03-163033082962982,050,100298
2020-03-132973082902993,125,600299
2020-03-123273273113132,217,900313
2020-03-113383423313311,663,500331
2020-03-103283413173381,770,900338
2020-03-093443443303321,706,200332
2020-03-063583583513521,481,600352
2020-03-05365370361364995,300364
2020-03-043623663603641,314,200364
2020-03-033803803723721,692,500372
2020-03-023613773613741,535,300374
2020-02-283713733653691,621,200369
2020-02-27382384378379947,500379
2020-02-263823873803851,074,100385
2020-02-253953953873881,756,400388
2020-02-21402406401401716,300401
2020-02-204114124034031,210,800403
2020-02-19414414408410780,200410
2020-02-18419419415416527,900416
2020-02-17418422415420613,800420
2020-02-14420425418423725,500423
2020-02-13426426419423778,200423
2020-02-12426426421424666,500424
2020-02-10424427422424655,900424
2020-02-07439439430430575,100430
2020-02-064424464394421,021,600442
2020-02-05435436431431841,500431
2020-02-04---424-424
2020-02-03415426415424707,400424
2020-01-31426427423423582,700423
2020-01-30420421415420731,800420
2020-01-29416422415420577,900420
2020-01-28413417411416891,200416
2020-01-27417419414416895,000416
2020-01-24431431423425893,700425
2020-01-23439440433434749,900434
2020-01-22439445438444751,600444
2020-01-21443444439442656,800442
2020-01-20447451445445404,100445
2020-01-17445446439445596,100445
2020-01-16440444438439584,600439
2020-01-154474504384411,100,000441
2020-01-144584614464471,361,300447
2020-01-10458465458461536,100461
2020-01-09470473465466524,300466
2020-01-084634634554591,017,000459
2020-01-07471474468471687,400471
2020-01-06465469464468841,800468

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