8359 (株)八十二銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 544 | 550 | 539 | 549 | 1,161,100 | 549 |
| 2022-12-29 | 551 | 552 | 539 | 544 | 1,360,000 | 544 |
| 2022-12-28 | 556 | 560 | 548 | 555 | 1,793,500 | 555 |
| 2022-12-27 | 542 | 556 | 541 | 555 | 1,892,600 | 555 |
| 2022-12-26 | 544 | 544 | 535 | 540 | 1,025,900 | 540 |
| 2022-12-23 | 532 | 544 | 531 | 544 | 1,668,700 | 544 |
| 2022-12-22 | 524 | 532 | 519 | 532 | 2,076,900 | 532 |
| 2022-12-21 | 536 | 554 | 518 | 520 | 4,160,000 | 520 |
| 2022-12-20 | 509 | 535 | 507 | 526 | 3,363,200 | 526 |
| 2022-12-19 | 501 | 509 | 501 | 506 | 1,209,500 | 506 |
| 2022-12-16 | 505 | 510 | 500 | 502 | 1,800,500 | 502 |
| 2022-12-15 | 498 | 503 | 497 | 503 | 690,300 | 503 |
| 2022-12-14 | 499 | 502 | 496 | 499 | 596,300 | 499 |
| 2022-12-13 | 502 | 504 | 498 | 503 | 1,145,800 | 503 |
| 2022-12-12 | 494 | 500 | 494 | 498 | 1,418,100 | 498 |
| 2022-12-09 | 487 | 496 | 487 | 492 | 1,199,300 | 492 |
| 2022-12-08 | 490 | 494 | 483 | 492 | 1,651,200 | 492 |
| 2022-12-07 | 485 | 498 | 484 | 493 | 1,699,600 | 493 |
| 2022-12-06 | 480 | 490 | 480 | 486 | 1,498,700 | 486 |
| 2022-12-05 | 483 | 485 | 475 | 478 | 2,104,500 | 478 |
| 2022-12-02 | 490 | 491 | 479 | 488 | 3,314,400 | 488 |
| 2022-12-01 | 521 | 521 | 492 | 496 | 4,472,300 | 496 |
| 2022-11-30 | 524 | 527 | 518 | 519 | 2,881,400 | 519 |
| 2022-11-29 | 523 | 528 | 517 | 523 | 2,019,900 | 523 |
| 2022-11-28 | 546 | 548 | 523 | 528 | 2,981,100 | 528 |
| 2022-11-25 | 528 | 537 | 522 | 537 | 2,437,000 | 537 |
| 2022-11-24 | 513 | 535 | 513 | 531 | 4,902,700 | 531 |
| 2022-11-22 | 499 | 506 | 497 | 505 | 2,761,500 | 505 |
| 2022-11-21 | 496 | 501 | 492 | 498 | 1,284,700 | 498 |
| 2022-11-18 | 483 | 496 | 482 | 492 | 2,108,600 | 492 |
| 2022-11-17 | 472 | 480 | 472 | 479 | 991,100 | 479 |
| 2022-11-16 | 469 | 472 | 466 | 470 | 944,100 | 470 |
| 2022-11-15 | 469 | 474 | 468 | 470 | 747,600 | 470 |
| 2022-11-14 | 470 | 474 | 465 | 470 | 1,553,600 | 470 |
| 2022-11-11 | 479 | 483 | 469 | 474 | 1,457,500 | 474 |
| 2022-11-10 | 470 | 477 | 470 | 476 | 773,700 | 476 |
| 2022-11-09 | 471 | 477 | 471 | 473 | 763,000 | 473 |
| 2022-11-08 | 469 | 475 | 469 | 472 | 1,188,900 | 472 |
| 2022-11-07 | 476 | 476 | 469 | 469 | 1,295,500 | 469 |
| 2022-11-04 | 479 | 484 | 473 | 473 | 1,392,600 | 473 |
| 2022-11-02 | 473 | 481 | 471 | 478 | 1,682,100 | 478 |
| 2022-11-01 | 475 | 478 | 472 | 472 | 1,276,100 | 472 |
| 2022-10-31 | 475 | 478 | 470 | 474 | 1,497,800 | 474 |
| 2022-10-28 | 472 | 477 | 470 | 470 | 2,190,100 | 470 |
| 2022-10-27 | 492 | 493 | 473 | 475 | 1,559,200 | 475 |
| 2022-10-26 | 492 | 504 | 492 | 496 | 1,415,900 | 496 |
| 2022-10-25 | 494 | 496 | 489 | 493 | 1,206,600 | 493 |
| 2022-10-24 | 493 | 496 | 487 | 487 | 1,447,400 | 487 |
| 2022-10-21 | 485 | 490 | 481 | 490 | 1,029,500 | 490 |
| 2022-10-20 | 483 | 489 | 483 | 489 | 860,700 | 489 |
| 2022-10-19 | 482 | 488 | 480 | 486 | 626,000 | 486 |
| 2022-10-18 | 481 | 486 | 480 | 483 | 747,800 | 483 |
| 2022-10-17 | 487 | 489 | 476 | 478 | 734,600 | 478 |
| 2022-10-14 | 484 | 487 | 482 | 484 | 1,589,100 | 484 |
| 2022-10-13 | 475 | 477 | 472 | 474 | 834,300 | 474 |
| 2022-10-12 | 476 | 480 | 475 | 476 | 747,200 | 476 |
| 2022-10-11 | 474 | 480 | 474 | 475 | 829,000 | 475 |
| 2022-10-07 | 473 | 479 | 472 | 477 | 703,300 | 477 |
| 2022-10-06 | 477 | 483 | 476 | 481 | 1,065,200 | 481 |
| 2022-10-05 | 481 | 485 | 474 | 477 | 1,425,800 | 477 |
| 2022-10-04 | 480 | 482 | 471 | 480 | 1,339,500 | 480 |
| 2022-10-03 | 475 | 476 | 463 | 465 | 1,653,800 | 465 |
| 2022-09-30 | 477 | 484 | 477 | 479 | 1,237,300 | 479 |
| 2022-09-29 | 479 | 483 | 474 | 478 | 1,541,700 | 478 |
| 2022-09-28 | 475 | 478 | 472 | 477 | 1,166,700 | 477 |
| 2022-09-27 | 481 | 486 | 478 | 480 | 1,172,400 | 480 |
| 2022-09-26 | 487 | 488 | 481 | 482 | 1,172,100 | 482 |
| 2022-09-22 | 496 | 497 | 491 | 494 | 788,800 | 494 |
| 2022-09-21 | 500 | 507 | 499 | 499 | 1,029,200 | 499 |
| 2022-09-20 | 500 | 505 | 499 | 504 | 978,900 | 504 |
| 2022-09-16 | 479 | 497 | 478 | 496 | 1,809,600 | 496 |
| 2022-09-15 | 476 | 478 | 474 | 478 | 593,900 | 478 |
| 2022-09-14 | 475 | 479 | 474 | 477 | 717,800 | 477 |
| 2022-09-13 | 479 | 482 | 477 | 481 | 424,200 | 481 |
| 2022-09-12 | 483 | 483 | 477 | 478 | 678,600 | 478 |
| 2022-09-09 | 476 | 482 | 476 | 482 | 1,044,600 | 482 |
| 2022-09-08 | 474 | 479 | 473 | 477 | 1,226,800 | 477 |
| 2022-09-07 | 470 | 473 | 463 | 467 | 992,100 | 467 |
| 2022-09-06 | 475 | 475 | 471 | 472 | 467,600 | 472 |
| 2022-09-05 | 473 | 475 | 470 | 471 | 511,600 | 471 |
| 2022-09-02 | 473 | 475 | 470 | 473 | 649,500 | 473 |
| 2022-09-01 | 476 | 478 | 472 | 474 | 968,500 | 474 |
| 2022-08-31 | 481 | 483 | 475 | 478 | 1,606,100 | 478 |
| 2022-08-30 | 494 | 494 | 486 | 487 | 497,600 | 487 |
| 2022-08-29 | 484 | 491 | 483 | 491 | 613,200 | 491 |
| 2022-08-26 | 493 | 495 | 491 | 492 | 363,600 | 492 |
| 2022-08-25 | 489 | 494 | 488 | 491 | 547,700 | 491 |
| 2022-08-24 | 489 | 493 | 487 | 491 | 998,600 | 491 |
| 2022-08-23 | 488 | 489 | 481 | 484 | 480,800 | 484 |
| 2022-08-22 | 483 | 492 | 482 | 490 | 922,700 | 490 |
| 2022-08-19 | 490 | 490 | 480 | 485 | 682,900 | 485 |
| 2022-08-18 | 485 | 488 | 482 | 484 | 571,300 | 484 |
| 2022-08-17 | 488 | 494 | 487 | 490 | 1,036,000 | 490 |
| 2022-08-16 | 484 | 484 | 480 | 483 | 463,200 | 483 |
| 2022-08-15 | 480 | 482 | 478 | 479 | 502,600 | 479 |
| 2022-08-12 | 481 | 489 | 478 | 480 | 1,227,000 | 480 |
| 2022-08-10 | 472 | 475 | 464 | 471 | 1,260,300 | 471 |
| 2022-08-09 | 473 | 478 | 469 | 470 | 1,033,200 | 470 |
| 2022-08-08 | 479 | 484 | 477 | 481 | 633,500 | 481 |
| 2022-08-05 | 476 | 484 | 476 | 479 | 650,700 | 479 |
| 2022-08-04 | 482 | 482 | 473 | 480 | 1,181,500 | 480 |
| 2022-08-03 | 482 | 484 | 478 | 479 | 1,134,300 | 479 |
| 2022-08-02 | 485 | 487 | 478 | 483 | 1,251,300 | 483 |
| 2022-08-01 | 496 | 497 | 488 | 493 | 1,110,400 | 493 |
| 2022-07-29 | 498 | 499 | 491 | 494 | 1,136,700 | 494 |
| 2022-07-28 | 503 | 505 | 499 | 505 | 705,600 | 505 |
| 2022-07-27 | 501 | 505 | 500 | 503 | 738,800 | 503 |
| 2022-07-26 | 501 | 508 | 501 | 503 | 920,800 | 503 |
| 2022-07-25 | 493 | 500 | 493 | 498 | 531,700 | 498 |
| 2022-07-22 | 497 | 501 | 491 | 495 | 926,200 | 495 |
| 2022-07-21 | 496 | 502 | 495 | 500 | 822,100 | 500 |
| 2022-07-20 | 495 | 497 | 491 | 496 | 920,500 | 496 |
| 2022-07-19 | 491 | 491 | 485 | 487 | 1,038,000 | 487 |
| 2022-07-15 | 489 | 489 | 480 | 483 | 1,598,300 | 483 |
| 2022-07-14 | 498 | 499 | 490 | 494 | 1,053,500 | 494 |
| 2022-07-13 | 506 | 507 | 500 | 501 | 741,700 | 501 |
| 2022-07-12 | 506 | 506 | 501 | 501 | 979,600 | 501 |
| 2022-07-11 | 499 | 510 | 499 | 508 | 1,445,400 | 508 |
| 2022-07-08 | 493 | 500 | 491 | 497 | 1,431,800 | 497 |
| 2022-07-07 | 498 | 499 | 488 | 494 | 1,640,900 | 494 |
| 2022-07-06 | 497 | 503 | 493 | 493 | 1,435,000 | 493 |
| 2022-07-05 | 499 | 502 | 496 | 501 | 1,254,200 | 501 |
| 2022-07-04 | 498 | 499 | 492 | 498 | 1,076,300 | 498 |
| 2022-07-01 | 495 | 499 | 491 | 492 | 1,605,700 | 492 |
| 2022-06-30 | 488 | 504 | 486 | 500 | 2,306,500 | 500 |
| 2022-06-29 | 488 | 496 | 483 | 490 | 5,083,800 | 490 |
| 2022-06-28 | 476 | 491 | 473 | 488 | 2,038,800 | 488 |
| 2022-06-27 | 481 | 482 | 471 | 475 | 1,116,900 | 475 |
| 2022-06-24 | 477 | 477 | 470 | 473 | 883,700 | 473 |
| 2022-06-23 | 474 | 484 | 474 | 478 | 1,038,700 | 478 |
| 2022-06-22 | 474 | 477 | 472 | 474 | 990,400 | 474 |
| 2022-06-21 | 470 | 479 | 470 | 477 | 2,053,300 | 477 |
| 2022-06-20 | 470 | 477 | 466 | 469 | 1,324,200 | 469 |
| 2022-06-17 | 473 | 477 | 465 | 467 | 1,995,700 | 467 |
| 2022-06-16 | 467 | 477 | 466 | 477 | 1,432,900 | 477 |
| 2022-06-15 | 472 | 477 | 469 | 469 | 1,170,000 | 469 |
| 2022-06-14 | 474 | 476 | 467 | 470 | 1,116,200 | 470 |
| 2022-06-13 | 463 | 474 | 463 | 472 | 1,209,000 | 472 |
| 2022-06-10 | 464 | 470 | 464 | 468 | 1,478,100 | 468 |
| 2022-06-09 | 463 | 472 | 463 | 468 | 1,442,700 | 468 |
| 2022-06-08 | 472 | 479 | 468 | 468 | 1,354,400 | 468 |
| 2022-06-07 | 469 | 480 | 469 | 473 | 1,304,300 | 473 |
| 2022-06-06 | 464 | 469 | 464 | 468 | 797,400 | 468 |
| 2022-06-03 | 465 | 469 | 463 | 466 | 1,243,300 | 466 |
| 2022-06-02 | 462 | 469 | 460 | 467 | 1,007,400 | 467 |
| 2022-06-01 | 457 | 463 | 456 | 462 | 1,305,100 | 462 |
| 2022-05-31 | 454 | 458 | 448 | 449 | 1,529,100 | 449 |
| 2022-05-30 | 445 | 457 | 444 | 453 | 2,994,700 | 453 |
| 2022-05-27 | 444 | 445 | 437 | 441 | 1,025,500 | 441 |
| 2022-05-26 | 434 | 443 | 434 | 438 | 1,041,600 | 438 |
| 2022-05-25 | 432 | 440 | 430 | 434 | 1,485,500 | 434 |
| 2022-05-24 | 434 | 438 | 428 | 428 | 1,366,900 | 428 |
| 2022-05-23 | 431 | 438 | 431 | 435 | 1,179,800 | 435 |
| 2022-05-20 | 422 | 430 | 422 | 428 | 1,114,400 | 428 |
| 2022-05-19 | 423 | 429 | 420 | 426 | 1,153,600 | 426 |
| 2022-05-18 | 430 | 438 | 430 | 435 | 1,301,400 | 435 |
| 2022-05-17 | 433 | 436 | 427 | 427 | 1,369,800 | 427 |
| 2022-05-16 | 445 | 447 | 430 | 436 | 1,585,300 | 436 |
| 2022-05-13 | 436 | 448 | 431 | 445 | 1,428,600 | 445 |
| 2022-05-12 | 447 | 454 | 444 | 444 | 1,044,900 | 444 |
| 2022-05-11 | 448 | 452 | 444 | 447 | 1,472,500 | 447 |
| 2022-05-10 | 451 | 458 | 450 | 455 | 1,019,700 | 455 |
| 2022-05-09 | 462 | 464 | 453 | 453 | 1,037,200 | 453 |
| 2022-05-06 | 454 | 464 | 454 | 462 | 1,477,400 | 462 |
| 2022-05-02 | 441 | 462 | 436 | 454 | 3,400,300 | 454 |
| 2022-04-28 | 409 | 428 | 406 | 428 | 1,633,200 | 428 |
| 2022-04-27 | 411 | 414 | 400 | 401 | 3,279,300 | 401 |
| 2022-04-26 | 419 | 422 | 418 | 418 | 1,145,200 | 418 |
| 2022-04-25 | 417 | 419 | 414 | 419 | 829,200 | 419 |
| 2022-04-22 | 423 | 425 | 416 | 421 | 851,200 | 421 |
| 2022-04-21 | 430 | 434 | 425 | 426 | 846,800 | 426 |
| 2022-04-20 | 427 | 428 | 423 | 426 | 1,821,000 | 426 |
| 2022-04-19 | 421 | 424 | 418 | 423 | 728,400 | 423 |
| 2022-04-18 | 414 | 418 | 411 | 418 | 686,500 | 418 |
| 2022-04-15 | 414 | 418 | 414 | 417 | 484,800 | 417 |
| 2022-04-14 | 416 | 421 | 416 | 416 | 619,900 | 416 |
| 2022-04-13 | 414 | 418 | 411 | 416 | 913,400 | 416 |
| 2022-04-12 | 416 | 422 | 415 | 417 | 976,700 | 417 |
| 2022-04-11 | 411 | 419 | 411 | 416 | 889,400 | 416 |
| 2022-04-08 | 413 | 414 | 409 | 411 | 904,300 | 411 |
| 2022-04-07 | 406 | 411 | 403 | 409 | 971,300 | 409 |
| 2022-04-06 | 412 | 414 | 406 | 408 | 1,009,000 | 408 |
| 2022-04-05 | 417 | 419 | 409 | 409 | 1,216,700 | 409 |
| 2022-04-04 | 410 | 414 | 409 | 414 | 769,000 | 414 |
| 2022-04-01 | 404 | 411 | 402 | 411 | 972,600 | 411 |
| 2022-03-31 | 410 | 415 | 406 | 407 | 1,116,400 | 407 |
| 2022-03-30 | 420 | 421 | 411 | 416 | 1,363,600 | 416 |
| 2022-03-29 | 427 | 427 | 422 | 425 | 1,290,700 | 425 |
| 2022-03-28 | 430 | 434 | 426 | 430 | 1,082,400 | 430 |
| 2022-03-25 | 429 | 433 | 429 | 432 | 1,287,500 | 432 |
| 2022-03-24 | 433 | 435 | 427 | 433 | 1,712,700 | 433 |
| 2022-03-23 | 442 | 444 | 438 | 443 | 1,142,400 | 443 |
| 2022-03-22 | 442 | 445 | 438 | 442 | 1,014,000 | 442 |
| 2022-03-18 | 440 | 442 | 434 | 435 | 1,573,100 | 435 |
| 2022-03-17 | 440 | 444 | 437 | 442 | 1,464,600 | 442 |
| 2022-03-16 | 431 | 435 | 430 | 432 | 1,118,500 | 432 |
| 2022-03-15 | 430 | 439 | 430 | 435 | 1,071,400 | 435 |
| 2022-03-14 | 435 | 437 | 430 | 431 | 697,800 | 431 |
| 2022-03-11 | 423 | 432 | 423 | 427 | 1,614,900 | 427 |
| 2022-03-10 | 419 | 426 | 418 | 424 | 1,057,400 | 424 |
| 2022-03-09 | 402 | 413 | 401 | 409 | 975,700 | 409 |
| 2022-03-08 | 413 | 413 | 403 | 405 | 1,416,700 | 405 |
| 2022-03-07 | 419 | 420 | 412 | 416 | 897,400 | 416 |
| 2022-03-04 | 426 | 431 | 423 | 424 | 1,789,100 | 424 |
| 2022-03-03 | 431 | 433 | 427 | 428 | 1,017,200 | 428 |
| 2022-03-02 | 421 | 433 | 421 | 423 | 1,416,100 | 423 |
| 2022-03-01 | 439 | 439 | 429 | 429 | 1,103,700 | 429 |
| 2022-02-28 | 418 | 438 | 418 | 437 | 2,231,900 | 437 |
| 2022-02-25 | 438 | 439 | 419 | 421 | 2,279,200 | 421 |
| 2022-02-24 | 439 | 445 | 437 | 444 | 1,576,800 | 444 |
| 2022-02-22 | 436 | 445 | 432 | 443 | 2,571,700 | 443 |
| 2022-02-21 | 437 | 443 | 435 | 440 | 731,800 | 440 |
| 2022-02-18 | 444 | 447 | 439 | 441 | 1,127,400 | 441 |
| 2022-02-17 | 451 | 452 | 447 | 449 | 606,200 | 449 |
| 2022-02-16 | 450 | 454 | 449 | 454 | 906,400 | 454 |
| 2022-02-15 | 447 | 452 | 441 | 443 | 1,119,500 | 443 |
| 2022-02-14 | 444 | 452 | 444 | 450 | 953,200 | 450 |
| 2022-02-10 | 450 | 452 | 445 | 450 | 1,118,200 | 450 |
| 2022-02-09 | 444 | 453 | 443 | 449 | 1,298,800 | 449 |
| 2022-02-08 | 442 | 447 | 438 | 444 | 1,089,200 | 444 |
| 2022-02-07 | 434 | 448 | 433 | 443 | 1,307,600 | 443 |
| 2022-02-04 | 429 | 438 | 429 | 435 | 1,266,500 | 435 |
| 2022-02-03 | 429 | 431 | 425 | 426 | 793,400 | 426 |
| 2022-02-02 | 417 | 428 | 416 | 428 | 923,000 | 428 |
| 2022-02-01 | 416 | 421 | 414 | 417 | 1,244,400 | 417 |
| 2022-01-31 | 413 | 425 | 409 | 422 | 1,488,500 | 422 |
| 2022-01-28 | 412 | 417 | 412 | 416 | 1,469,500 | 416 |
| 2022-01-27 | 412 | 413 | 404 | 408 | 1,334,600 | 408 |
| 2022-01-26 | 413 | 414 | 406 | 407 | 811,900 | 407 |
| 2022-01-25 | 403 | 409 | 403 | 408 | 878,400 | 408 |
| 2022-01-24 | 400 | 409 | 400 | 409 | 956,200 | 409 |
| 2022-01-21 | 397 | 400 | 391 | 398 | 998,900 | 398 |
| 2022-01-20 | 400 | 407 | 397 | 397 | 1,053,400 | 397 |
| 2022-01-19 | 403 | 409 | 397 | 401 | 1,398,000 | 401 |
| 2022-01-18 | 420 | 426 | 410 | 411 | 1,195,900 | 411 |
| 2022-01-17 | 419 | 424 | 418 | 421 | 723,600 | 421 |
| 2022-01-14 | 418 | 420 | 413 | 418 | 1,068,700 | 418 |
| 2022-01-13 | 419 | 423 | 416 | 421 | 1,194,200 | 421 |
| 2022-01-12 | 421 | 425 | 418 | 420 | 1,129,800 | 420 |
| 2022-01-11 | 415 | 421 | 410 | 421 | 1,610,100 | 421 |
| 2022-01-07 | 398 | 411 | 398 | 407 | 2,431,800 | 407 |
| 2022-01-06 | 397 | 401 | 394 | 397 | 1,330,600 | 397 |
| 2022-01-05 | 397 | 399 | 393 | 399 | 1,488,000 | 399 |
| 2022-01-04 | 397 | 399 | 391 | 392 | 1,719,500 | 392 |
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
