[8359 東証1部] 八十二銀行 日足 時系列データ

[8359 東証1部] 八十二銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24623.00628.00620.00626.001223800764642300
2017-11-22636.00642.00632.00635.001157400736538200
2017-11-21635.00636.00631.00633.001405900890840200
2017-11-20634.00638.00633.00636.00935300594268100
2017-11-17648.00648.00636.00640.001350100865359700
2017-11-16645.00649.00639.00645.001371200883335200
2017-11-15650.00650.00638.00646.0018283001176849200
2017-11-14658.00664.00650.00652.001497800980153200
2017-11-13674.00676.00663.00664.00791800527234800
2017-11-10672.00682.00671.00673.00941500635828900
2017-11-09685.00689.00675.00682.0018338001252257000
2017-11-08687.00687.00676.00682.001271700865530100
2017-11-07675.00690.00672.00689.001407500963888000
2017-11-06705.00705.00678.00681.001353300928865800
2017-11-02692.00706.00688.00704.001058500740051000
2017-11-01711.00712.00692.00695.0014554001014027500
2017-10-31709.00712.00704.00706.001248700882724400
2017-10-30746.00746.00710.00722.0028325002045737300
2017-10-27717.00738.00710.00731.0017450001272221400
2017-10-26708.00716.00707.00714.00811700578471600
2017-10-25715.00720.00711.00713.001371200981851100
2017-10-24703.00712.00697.00711.001268500895968500
2017-10-23701.00701.00691.00697.0017124001191229800
2017-10-20699.00701.00692.00692.0015890001104855500
2017-10-19715.00715.00704.00706.001201600850604800
2017-10-18710.00713.00703.00710.00854100605592500
2017-10-17716.00717.00710.00715.00944100673921400
2017-10-16695.00715.00691.00710.0014182001001862700
2017-10-13688.00696.00684.00695.0018119001253254000
2017-10-12704.00706.00694.00697.001074500750742500
2017-10-11707.00710.00705.00708.00755400534678000
2017-10-10702.00708.00702.00707.00942000664486800
2017-10-06704.00711.00704.00708.001043000738030000
2017-10-05702.00704.00699.00702.00690700484669400
2017-10-04706.00712.00702.00708.00808300571767800
2017-10-03704.00706.00698.00704.00634100445648400
2017-10-02705.00706.00695.00701.00809200566679000
2017-09-29699.00703.00695.00703.00998700700571800
2017-09-28701.00710.00695.00710.0017374001225653100
2017-09-27684.00692.00678.00691.001086400744612400
2017-09-26684.00687.00677.00687.00761700520739700
2017-09-25681.00685.00677.00683.00661400450540000
2017-09-22679.00682.00675.00680.00719700488606000
2017-09-21678.00685.00671.00674.001039200703218500
2017-09-20673.00673.00664.00668.001074200717060700
2017-09-19660.00675.00653.00675.001310800876764800
2017-09-15646.00654.00643.00653.001223600796735000
2017-09-14654.00657.00646.00648.001049300681635500
2017-09-13645.00650.00642.00650.00635700411929900
2017-09-12642.00643.00633.00639.00974900621830000
2017-09-11643.00647.00630.00632.00898300571468700
2017-09-08637.00640.00629.00633.001342400852418100
2017-09-07648.00651.00640.00643.001333600859764300
2017-09-06642.00644.00637.00642.00958600614857400
2017-09-05660.00660.00650.00652.001363500890522400
2017-09-04671.00676.00657.00658.001081100717502300
2017-09-01678.00678.00666.00677.0016152001087579300
2017-08-31671.00682.00670.00670.0020165001357091400
2017-08-30657.00667.00653.00661.0058794003887181500
2017-08-29645.00653.00643.00652.001008500655256400
2017-08-28662.00663.00648.00653.00985400644135100
2017-08-25662.00664.00657.00659.00841000555038400
2017-08-24658.00664.00656.00657.001064300701185200
2017-08-23674.00677.00656.00658.001097300725826600
2017-08-22665.00667.00660.00664.00837600555992900
2017-08-21681.00681.00664.00666.001153700771060300
2017-08-18674.00679.00672.00678.0017133001158056900
2017-08-17680.00689.00679.00684.00902800617776100
2017-08-16688.00692.00683.00683.00655400449333700
2017-08-15694.00698.00688.00689.001013000700808400
2017-08-14686.00691.00680.00680.001133800774639300
2017-08-10703.00704.00693.00696.00778300542250000
2017-08-09711.00713.00696.00701.001162800815879800
2017-08-08720.00723.00714.00716.001066900765202800
2017-08-07731.00736.00721.00721.00707600512803500
2017-08-04715.00727.00714.00726.00819400592430200
2017-08-03718.00724.00713.00720.001353700973403900
2017-08-02725.00728.00714.00718.00996900717808200
2017-08-01703.00717.00703.00715.001174200836091900
2017-07-31705.00710.00701.00701.001118900788329000
2017-07-28706.00715.00705.00714.001027800731397400
2017-07-27714.00721.00711.00714.001055000754288700
2017-07-26725.00731.00719.00722.00565000408488900
2017-07-25723.00727.00717.00719.00574000413834900
2017-07-24713.00722.00709.00722.00706600505950400
2017-07-21716.00718.00710.00717.00710700508334200
2017-07-20719.00723.00714.00721.00621100446911100
2017-07-19722.00728.00717.00721.00965900696756300
2017-07-18725.00727.00714.00722.00905100651583100
2017-07-14729.00735.00725.00732.00744600544103100
2017-07-13734.00738.00722.00724.001023100743051800
2017-07-12730.00732.00726.00729.00796000580028000
2017-07-11732.00739.00730.00734.001156000848886700
2017-07-10735.00736.00726.00730.001297100946763200
2017-07-07725.00731.00723.00726.00905900658522500
2017-07-06735.00736.00725.00734.0013788001009873200
2017-07-05722.00732.00721.00732.001230700895975900
2017-07-04730.00733.00722.00726.001223900888989700
2017-07-03711.00722.00710.00722.001056100758202800
2017-06-30713.00715.00708.00713.0014048001000467100
2017-06-29710.00720.00710.00720.0016257001164817200
2017-06-28696.00704.00695.00702.001200500840669400
2017-06-27688.00699.00686.00698.00953900664498000
2017-06-26691.00691.00682.00686.00453900311941200
2017-06-23690.00692.00685.00691.00630000434433800
2017-06-22682.00690.00677.00687.001131000775396100
2017-06-21691.00691.00679.00680.0019089001302216500
2017-06-20700.00707.00699.00700.001109300778289100
2017-06-19690.00696.00688.00693.00859200595559800
2017-06-16684.00692.00681.00687.0018850001294075300
2017-06-15681.00686.00676.00678.00969800659285200
2017-06-14679.00688.00679.00685.0014958001024342900
2017-06-13671.00682.00670.00680.001265900859706000
2017-06-12675.00688.00673.00674.001258000853014700
2017-06-09667.00682.00665.00678.0024903001676723400
2017-06-08668.00674.00666.00667.0018894001263856200
2017-06-07662.00667.00658.00665.001314800872165400
2017-06-06653.00667.00652.00661.001325400878105100
2017-06-05666.00668.00658.00659.0015556001027858300
2017-06-02654.00679.00653.00675.001445300967747400
2017-06-01638.00656.00637.00655.0017765001157652900
2017-05-31640.00642.00635.00637.001243600792220400
2017-05-30643.00646.00639.00643.001003100644240100
2017-05-29641.00647.00640.00645.001210000779235400
2017-05-26640.00646.00635.00637.001039400664111000
2017-05-25637.00648.00637.00642.001104300709871300
2017-05-24644.00650.00639.00644.001074800692293700
2017-05-23641.00645.00635.00640.001052000673566000
2017-05-22645.00648.00641.00644.00847200546051000
2017-05-19641.00648.00635.00644.0018462001185718100
2017-05-18651.00653.00642.00642.001442600931576500
2017-05-17666.00673.00661.00668.0015422001030647000
2017-05-16680.00680.00671.00673.0016251001096561400
2017-05-15673.00680.00665.00680.001367100922412100
2017-05-12679.00683.00676.00677.001066200723208400
2017-05-11673.00685.00670.00682.001327200901454800
2017-05-10668.00675.00667.00672.001102200740590200
2017-05-09675.00678.00671.00674.00942000635193000
2017-05-08664.00673.00660.00673.0017912001199723000
2017-05-02655.00660.00652.00655.001380200905200200
2017-05-01653.00654.00636.00646.0017695001136464300
2017-04-28671.00680.00653.00658.001246700823797900
2017-04-27661.00669.00656.00669.001261900838116400
2017-04-26655.00664.00651.00664.001207300796436500
2017-04-25644.00653.00641.00649.001212800786464200
2017-04-24642.00648.00640.00641.0016213001042842200
2017-04-21632.00639.00625.00629.001030600650310600
2017-04-20617.00633.00616.00628.001415900890013800
2017-04-19608.00624.00605.00620.0016338001007205900
2017-04-18617.00626.00614.00618.001090000675657100
2017-04-17610.00612.00602.00611.00969600589894800
2017-04-14607.00617.00601.00614.001284000784981600
2017-04-13608.00614.00604.00611.001483600905832800
2017-04-12609.00616.00605.00615.0018051001104170000
2017-04-11604.00615.00601.00614.0023946001462079300
2017-04-10605.00616.00601.00613.0018058001101311400
2017-04-07606.00612.00600.00602.0023630001431865600
2017-04-06603.00603.00594.00596.0022313001334058600
2017-04-05619.00620.00600.00604.0021811001324487300
2017-04-04625.00625.00613.00617.0022864001409633900
2017-04-03630.00631.00619.00625.0029299001828806900
2017-03-31653.00660.00629.00629.0025516001632912000
2017-03-30649.00651.00643.00646.001226800793386100
2017-03-29667.00671.00647.00653.0020887001366395600
2017-03-28664.00668.00660.00664.0015970001059642800
2017-03-27657.00657.00647.00654.001374600896397100
2017-03-24658.00672.00656.00664.0017056001134405800
2017-03-23664.00665.00654.00656.0016039001053712500
2017-03-22667.00674.00665.00665.001217500812766700
2017-03-21684.00686.00677.00683.00982000671022500
2017-03-17693.00695.00687.00691.001244300859332200
2017-03-16691.00699.00687.00693.001132500785972400
2017-03-15698.00702.00690.00699.00998500696238900
2017-03-14713.00714.00706.00706.001013700718423900
2017-03-13714.00715.00709.00714.001010900720440200
2017-03-10719.00719.00712.00716.001369200981322800
2017-03-09706.00710.00703.00708.00696600492463500
2017-03-08705.00705.00694.00704.001305700915375600
2017-03-07708.00710.00702.00707.001147700810623000
2017-03-06702.00716.00700.00713.00875800622077100
2017-03-03707.00714.00705.00710.001382700979970300
2017-03-02724.00724.00707.00709.0014855001058484800
2017-03-01710.00713.00702.00710.001397200987766900
2017-02-28701.00715.00700.00710.0016587001177497900
2017-02-27708.00710.00694.00698.0016961001185548300
2017-02-24714.00722.00714.00716.00786400564312700
2017-02-23730.00730.00714.00723.001000400721836500
2017-02-22731.00732.00726.00728.00858400625342900
2017-02-21724.00727.00717.00727.00769100557161100
2017-02-20715.00727.00709.00723.00725700522982800
2017-02-17720.00723.00714.00718.00908800652782000
2017-02-16719.00732.00717.00723.001282900928613800
2017-02-15717.00725.00717.00718.00801400576727300
2017-02-14716.00722.00705.00705.00711300504753500
2017-02-13725.00730.00712.00712.00825000591451300
2017-02-10702.00722.00702.00715.001352800966437600
2017-02-09697.00699.00692.00693.00860100597601300
2017-02-08689.00700.00687.00700.00918400640439400
2017-02-07685.00695.00678.00689.00945000651734500
2017-02-06693.00699.00687.00689.001262700873611800
2017-02-03656.00689.00656.00683.001434600971401300
2017-02-02682.00684.00660.00663.001078700722358300
2017-02-01659.00679.00656.00678.001033900692644900
2017-01-31668.00676.00664.00667.001394300932583000
2017-01-30678.00680.00667.00676.001293100871062300
2017-01-27683.00687.00679.00683.001077200736387400
2017-01-26674.00680.00672.00679.001102800746871300
2017-01-25667.00675.00662.00664.001322600881331400
2017-01-24658.00659.00648.00650.001232000802600300
2017-01-23664.00669.00663.00663.001224200814915100
2017-01-20672.00678.00668.00674.00892100601209600
2017-01-19670.00679.00665.00674.001318200885150900
2017-01-18658.00664.00652.00662.001087700715589600
2017-01-17665.00667.00656.00661.001057300699045700
2017-01-16675.00679.00667.00667.00948600635949700
2017-01-13676.00680.00671.00679.00990700669777800
2017-01-12687.00691.00671.00675.001199500812803300
2017-01-11689.00692.00684.00689.001286300886020800
2017-01-10692.00694.00681.00684.0018638001278004900
2017-01-06696.00699.00689.00699.001202700836317000
2017-01-05707.00710.00699.00706.0016453001158725600
2017-01-04691.00708.00691.00707.0020092001410305100
2016-12-30673.00681.00671.00678.001054000713189900
2016-12-29684.00691.00675.00678.0016564001126459900
2016-12-28690.00693.00687.00693.001002300693281900
2016-12-27688.00695.00681.00689.0014735001016244400
2016-12-26705.00705.00693.00694.00925200644446800
2016-12-22702.00706.00699.00704.00820200576770700
2016-12-21710.00717.00704.00708.0019621001390689200
2016-12-20710.00712.00701.00709.001310200927173700
2016-12-19712.00716.00708.00712.00971700691499600
2016-12-16721.00725.00707.00715.0023927001710687400
2016-12-15695.00717.00694.00711.0028265001996656900
2016-12-14691.00694.00682.00691.0015910001095485500
2016-12-13679.00693.00678.00689.0017564001207783100
2016-12-12704.00704.00677.00689.0024615001694480700
2016-12-09690.00695.00684.00694.0021197001465316600
2016-12-08671.00683.00668.00682.0021633001466510800
2016-12-07648.00665.00648.00664.0017140001132754300
2016-12-06641.00650.00640.00644.0021154001361515700
2016-12-05630.00634.00627.00631.0026624001679029600
2016-12-02618.00642.00618.00635.0028823001824546100
2016-12-01620.00627.00615.00618.0027911001729516700
2016-11-30616.00617.00606.00613.0046533002843622300
2016-11-29610.00619.00605.00613.001495100916525700
2016-11-28605.00615.00597.00614.0026580001614440600
2016-11-25613.00613.00597.00606.0019851001197076600
2016-11-24618.00619.00602.00606.0017092001037115100
2016-11-22606.00612.00603.00608.0021443001303363300
2016-11-21600.00607.00593.00604.0016777001010532800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter