8360 (株)山梨中央銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,797 | 1,819 | 1,780 | 1,794 | 43,300 | 1,794 |
| 2024-04-25 | 1,789 | 1,801 | 1,775 | 1,780 | 40,300 | 1,780 |
| 2024-04-24 | 1,803 | 1,813 | 1,794 | 1,797 | 37,100 | 1,797 |
| 2024-04-23 | 1,761 | 1,800 | 1,759 | 1,785 | 53,900 | 1,785 |
| 2024-04-22 | 1,754 | 1,756 | 1,719 | 1,753 | 43,500 | 1,753 |
| 2024-04-19 | 1,744 | 1,759 | 1,701 | 1,714 | 54,400 | 1,714 |
| 2024-04-18 | 1,709 | 1,762 | 1,709 | 1,757 | 40,300 | 1,757 |
| 2024-04-17 | 1,733 | 1,735 | 1,693 | 1,709 | 69,300 | 1,709 |
| 2024-04-16 | 1,782 | 1,799 | 1,729 | 1,733 | 64,200 | 1,733 |
| 2024-04-15 | 1,776 | 1,809 | 1,759 | 1,800 | 49,000 | 1,800 |
| 2024-04-12 | 1,789 | 1,812 | 1,774 | 1,806 | 59,900 | 1,806 |
| 2024-04-11 | 1,730 | 1,782 | 1,722 | 1,773 | 55,000 | 1,773 |
| 2024-04-10 | 1,766 | 1,774 | 1,750 | 1,750 | 45,600 | 1,750 |
| 2024-04-09 | 1,793 | 1,798 | 1,768 | 1,774 | 48,800 | 1,774 |
| 2024-04-08 | 1,773 | 1,798 | 1,765 | 1,782 | 37,700 | 1,782 |
| 2024-04-05 | 1,762 | 1,779 | 1,750 | 1,773 | 49,300 | 1,773 |
| 2024-04-04 | 1,798 | 1,814 | 1,788 | 1,795 | 44,900 | 1,795 |
| 2024-04-03 | 1,756 | 1,800 | 1,746 | 1,781 | 60,100 | 1,781 |
| 2024-04-02 | 1,812 | 1,830 | 1,761 | 1,770 | 91,800 | 1,770 |
| 2024-04-01 | 1,883 | 1,883 | 1,816 | 1,816 | 75,500 | 1,816 |
| 2024-03-29 | 1,884 | 1,897 | 1,873 | 1,883 | 35,700 | 1,883 |
| 2024-03-28 | 1,904 | 1,916 | 1,870 | 1,874 | 55,400 | 1,874 |
| 2024-03-27 | 1,915 | 1,945 | 1,907 | 1,929 | 62,900 | 1,929 |
| 2024-03-26 | 1,929 | 1,937 | 1,907 | 1,915 | 54,300 | 1,915 |
| 2024-03-25 | 2,000 | 2,000 | 1,936 | 1,936 | 71,400 | 1,936 |
| 2024-03-22 | 1,979 | 2,003 | 1,956 | 2,002 | 67,100 | 2,002 |
| 2024-03-21 | 1,908 | 1,980 | 1,905 | 1,950 | 85,100 | 1,950 |
| 2024-03-19 | 1,907 | 1,917 | 1,886 | 1,897 | 83,600 | 1,897 |
| 2024-03-18 | 1,920 | 1,920 | 1,885 | 1,907 | 84,000 | 1,907 |
| 2024-03-15 | 1,880 | 1,917 | 1,876 | 1,890 | 82,000 | 1,890 |
| 2024-03-14 | 1,911 | 1,927 | 1,876 | 1,882 | 81,200 | 1,882 |
| 2024-03-13 | 1,951 | 1,966 | 1,872 | 1,891 | 108,400 | 1,891 |
| 2024-03-12 | 1,930 | 1,930 | 1,880 | 1,911 | 87,900 | 1,911 |
| 2024-03-11 | 2,010 | 2,029 | 1,917 | 1,942 | 279,700 | 1,942 |
| 2024-03-08 | 1,887 | 1,967 | 1,887 | 1,939 | 121,200 | 1,939 |
| 2024-03-07 | 1,882 | 1,913 | 1,877 | 1,895 | 91,400 | 1,895 |
| 2024-03-06 | 1,865 | 1,879 | 1,845 | 1,871 | 63,400 | 1,871 |
| 2024-03-05 | 1,856 | 1,867 | 1,832 | 1,858 | 53,900 | 1,858 |
| 2024-03-04 | 1,912 | 1,912 | 1,836 | 1,856 | 83,000 | 1,856 |
| 2024-03-01 | 1,877 | 1,902 | 1,865 | 1,902 | 64,300 | 1,902 |
| 2024-02-29 | 1,849 | 1,883 | 1,846 | 1,867 | 47,200 | 1,867 |
| 2024-02-28 | 1,811 | 1,894 | 1,811 | 1,841 | 76,600 | 1,841 |
| 2024-02-27 | 1,754 | 1,828 | 1,754 | 1,811 | 73,600 | 1,811 |
| 2024-02-26 | 1,751 | 1,767 | 1,746 | 1,754 | 43,200 | 1,754 |
| 2024-02-22 | 1,733 | 1,749 | 1,724 | 1,741 | 50,400 | 1,741 |
| 2024-02-21 | 1,710 | 1,726 | 1,702 | 1,724 | 27,500 | 1,724 |
| 2024-02-20 | 1,746 | 1,758 | 1,715 | 1,715 | 42,800 | 1,715 |
| 2024-02-19 | 1,700 | 1,739 | 1,691 | 1,739 | 60,700 | 1,739 |
| 2024-02-16 | 1,683 | 1,705 | 1,678 | 1,688 | 83,200 | 1,688 |
| 2024-02-15 | 1,706 | 1,710 | 1,665 | 1,669 | 71,700 | 1,669 |
| 2024-02-14 | 1,728 | 1,730 | 1,699 | 1,705 | 55,800 | 1,705 |
| 2024-02-13 | 1,710 | 1,740 | 1,698 | 1,726 | 69,000 | 1,726 |
| 2024-02-09 | 1,702 | 1,729 | 1,685 | 1,704 | 75,100 | 1,704 |
| 2024-02-08 | 1,715 | 1,723 | 1,696 | 1,711 | 55,700 | 1,711 |
| 2024-02-07 | 1,702 | 1,738 | 1,698 | 1,715 | 64,300 | 1,715 |
| 2024-02-06 | 1,750 | 1,752 | 1,693 | 1,706 | 150,100 | 1,706 |
| 2024-02-05 | 1,760 | 1,788 | 1,754 | 1,769 | 75,200 | 1,769 |
| 2024-02-02 | 1,775 | 1,775 | 1,733 | 1,750 | 50,300 | 1,750 |
| 2024-02-01 | 1,754 | 1,774 | 1,739 | 1,763 | 54,000 | 1,763 |
| 2024-01-31 | 1,728 | 1,779 | 1,724 | 1,778 | 60,500 | 1,778 |
| 2024-01-30 | 1,750 | 1,752 | 1,730 | 1,738 | 47,000 | 1,738 |
| 2024-01-29 | 1,755 | 1,761 | 1,726 | 1,753 | 52,000 | 1,753 |
| 2024-01-26 | 1,736 | 1,769 | 1,724 | 1,735 | 73,100 | 1,735 |
| 2024-01-25 | 1,775 | 1,786 | 1,743 | 1,747 | 67,600 | 1,747 |
| 2024-01-24 | 1,701 | 1,767 | 1,701 | 1,765 | 73,200 | 1,765 |
| 2024-01-23 | 1,733 | 1,733 | 1,699 | 1,705 | 57,100 | 1,705 |
| 2024-01-22 | 1,709 | 1,727 | 1,703 | 1,726 | 42,100 | 1,726 |
| 2024-01-19 | 1,726 | 1,727 | 1,700 | 1,702 | 52,800 | 1,702 |
| 2024-01-18 | 1,730 | 1,734 | 1,703 | 1,726 | 46,300 | 1,726 |
| 2024-01-17 | 1,752 | 1,770 | 1,730 | 1,730 | 51,100 | 1,730 |
| 2024-01-16 | 1,770 | 1,770 | 1,716 | 1,733 | 61,700 | 1,733 |
| 2024-01-15 | 1,699 | 1,756 | 1,699 | 1,756 | 45,700 | 1,756 |
| 2024-01-12 | 1,734 | 1,734 | 1,705 | 1,718 | 62,900 | 1,718 |
| 2024-01-11 | 1,711 | 1,758 | 1,711 | 1,734 | 80,800 | 1,734 |
| 2024-01-10 | 1,708 | 1,723 | 1,695 | 1,698 | 71,400 | 1,698 |
| 2024-01-09 | 1,719 | 1,720 | 1,695 | 1,708 | 57,500 | 1,708 |
| 2024-01-05 | 1,694 | 1,703 | 1,682 | 1,696 | 53,900 | 1,696 |
| 2024-01-04 | 1,680 | 1,680 | 1,635 | 1,675 | 79,200 | 1,675 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.221株 [1986-01-28]1株→1.232株
