1. HOME >
  2. 株価時系列 >
  3. 8360 >
  4. 1985年

8360 (株)山梨中央銀行 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2869870868969867,1682,320.06
1985-12-2769069868869848,1202,320.06
1985-12-26688691688688102,2552,286.82
1985-12-2568368868368831,0782,286.82
1985-12-2468868868368837,0932,286.82
1985-12-2368868868368626,0652,280.18
1985-12-2168868867867838,0952,253.58
1985-12-2069369368769389,2232,303.44
1985-12-1969769869369619,0482,313.41
1985-12-1869869969369853,1332,320.06
1985-12-17698700688698117,2932,320.06
1985-12-1670871169970073,1832,326.71
1985-12-1369971869971382,2052,369.92
1985-12-12693723693708272,6812,353.30
1985-12-1169369768868863,1582,286.82
1985-12-1068369868369369,1732,303.44
1985-12-0966868366368350,1252,270.20
1985-12-0768368867367326,0652,236.97
1985-12-0667368267368217,0432,266.88
1985-12-0569269266867336,0902,236.97
1985-12-0469970869870358,1452,336.68
1985-12-03708728697697398,9962,316.74
1985-12-02665718664707184,4612,349.98
1985-11-3065165864865743,1082,183.78
1985-11-2964864864864815,0382,153.87
1985-11-286306316306315,0132,097.36
1985-11-2764164462863058,1452,094.04
1985-11-2665865863863865,1632,120.63
1985-11-2564765864365874,1852,187.11
1985-11-22633648629648125,3132,153.87
1985-11-21628635628633109,2732,104.01
1985-11-2063763762862816,0402,087.39
1985-11-1964864862862841,1032,087.39
1985-11-1863864863864827,0682,153.87
1985-11-1662863361862970,1752,090.72
1985-11-15639639628628100,2502,087.39
1985-11-1464865863963939,0982,123.95
1985-11-1365865864864911,0282,157.19
1985-11-1266866865865832,0802,187.11
1985-11-1166366466266325,0632,203.73
1985-11-0866466764966033,0832,193.76
1985-11-0767767766466415,0382,207.05
1985-11-0667367766867736,0902,250.26
1985-11-0564966264966239,0982,200.40
1985-11-0263464963464895,2382,153.87
1985-11-01661661629633152,3802,104.01
1985-10-3166866866366331,0782,203.73
1985-10-3066867265967282,2052,233.64
1985-10-29672672663668121,3032,220.35
1985-10-2867068366867352,1302,236.97
1985-10-2667468366866811,0282,220.35
1985-10-2569069067367340,1002,236.97
1985-10-2468468868368326,0652,270.20
1985-10-2368068368068319,0482,270.20
1985-10-2267868066968039,0982,260.23
1985-10-2166867365865962,1552,190.43
1985-10-1967867866967866,1652,253.58
1985-10-18686686658658168,4202,187.11
1985-10-17684698684688175,4382,286.82
1985-10-1668368468268352,1302,270.20
1985-10-1568869868268870,1752,286.82
1985-10-1468868868268528,0702,276.85
1985-10-1169369368068226,0652,266.88
1985-10-0970070169669840,1002,320.06
1985-10-0870871068868960,1502,290.15
1985-10-0569871869871823,0582,386.54
1985-10-0470970969370633,0832,346.65
1985-10-03708713703713103,2582,369.92
1985-10-0268870367870389,2232,336.68
1985-10-0168868866868869,1732,286.82
1985-09-3067069766869245,1132,300.12
1985-09-2867367767267214,0352,233.64
1985-09-2767867967367319,0482,236.97
1985-09-2667867866867021,0532,226.99
1985-09-2565367864867881,2032,253.58
1985-09-24658667653654100,2502,173.81
1985-09-2167167366366361,1532,203.73
1985-09-20664673663673164,4102,236.97
1985-09-19667672663666157,3932,213.70
1985-09-1868668665966391,2282,203.73
1985-09-17684688678686156,3902,280.18
1985-09-13688693684684112,2802,273.53
1985-09-1270370369069054,1352,293.47
1985-09-1168369868369816,0402,320.06
1985-09-1068869367867965,1632,256.91
1985-09-0969870168868872,1802,286.82
1985-09-0770070169869842,1052,320.06
1985-09-0671371369870339,0982,336.68
1985-09-0570870970570825,0632,353.30
1985-09-0471371370870841,1032,353.30
1985-09-03732733719719118,2952,389.86
1985-09-027337337337335,0132,436.40
1985-08-3173073372872820,0502,419.78
1985-08-3073873873373811,0282,453.02
1985-08-2977877873873837,0932,453.02
1985-08-2876877676777650,1252,579.32
1985-08-2772874872874849,1232,486.26
1985-08-2672072871872818,0452,419.78
1985-08-247207237207208,0202,393.19
1985-08-2373073072072020,0502,393.19
1985-08-2272372872072038,0952,393.19
1985-08-2172372870872326,0652,403.16
1985-08-1970270269969918,0452,323.39
1985-08-1769970869969919,0482,323.39
1985-08-1669870869669949,1232,323.39
1985-08-15682704682703101,2532,336.68
1985-08-1469870368870245,1132,333.36
1985-08-1370970967870377,1932,336.68
1985-08-1271872870870820,0502,353.30
1985-08-0973873971872866,1652,419.78
1985-08-0874875374374337,0932,469.64
1985-08-0774774874374339,0982,469.64
1985-08-0675875874874843,1082,486.26
1985-08-0576978276976921,0532,556.06
1985-08-0378878876878840,1002,619.21
1985-08-0278379777878867,1682,619.21
1985-08-01758778758773130,3252,569.35
1985-07-31789799743755209,5232,509.52
1985-07-30788788788788141,3532,619.21
1985-07-29938938878888331,8282,951.60
1985-07-27897933888928315,7883,084.55
1985-07-26897898877879132,3302,921.68
1985-07-25893898886893181,4532,968.22
1985-07-24855896849880287,7182,925.01
1985-07-2387887884884875,1882,818.64
1985-07-2288889887887858,1452,918.36
1985-07-20878888878878109,2732,918.36
1985-07-19888898879883140,3502,934.98
1985-07-18873887869886109,2732,944.95
1985-07-17858868843863164,4102,868.50
1985-07-16849858849853117,2932,835.26
1985-07-15898898857869105,2632,888.44
1985-07-12918926888898341,8542,984.84
1985-07-11938946897898808,0172,984.84
1985-07-10888923888923680,7003,067.93
1985-07-099249288899081,192,9793,018.08
1985-07-08898918868914876,1883,038.02
1985-07-06863899859897894,2332,981.51
1985-07-058288688288671,335,3342,881.80
1985-07-04793818778818282,7062,718.93
1985-07-03788789778789187,4682,622.53
1985-07-02782788773788234,5862,619.21
1985-07-01788788777778221,5532,585.97
1985-06-29772796768792349,8742,632.51
1985-06-28758774757772330,8262,566.03
1985-06-27767767749749456,1392,489.58
1985-06-26729757729757537,3422,516.17
1985-06-25745745733735189,4732,443.05
1985-06-24748758743748429,0712,486.26
1985-06-22748748733748180,4512,486.26
1985-06-21748748728730324,8112,426.43
1985-06-20698759694753737,8422,502.88
1985-06-19698698691698226,5662,320.06
1985-06-18688693687688122,3052,286.82
1985-06-1769869867968360,1502,270.20
1985-06-1567768867468897,2432,286.82
1985-06-1467467867467773,1832,250.26
1985-06-1367467867467441,1032,240.29
1985-06-1267467467367439,0982,240.29
1985-06-1168768766967345,1132,236.97
1985-06-1067568867568823,0582,286.82
1985-06-0767867867367542,1052,243.61
1985-06-0667167867167827,0682,253.58
1985-06-0568868866867132,0802,230.32
1985-06-0466467365967381,2032,236.97
1985-06-036686686636637,0182,203.73
1985-06-0165866865866810,0252,220.35
1985-05-3166866865865826,0652,187.11
1985-05-3068868868168342,1052,270.20
1985-05-2966868866868858,1452,286.82
1985-05-2866866865065323,0582,170.49
1985-05-2764864864864823,0582,153.87
1985-05-2567367867367323,0582,236.97
1985-05-2468068066867850,1252,253.58
1985-05-226816816816816,0152,263.56
1985-05-2167868267868234,0852,266.88
1985-05-2065966065865920,0502,190.43
1985-05-1866066064864813,0332,153.87
1985-05-176706706706706,0152,226.99
1985-05-1667067066866917,0432,223.67
1985-05-1567367367367322,0552,236.97
1985-05-1468668667067337,0932,236.97
1985-05-1067769667769635,0882,313.41
1985-05-09698703697697118,2952,316.74
1985-05-08679703668698161,4032,320.06
1985-05-0767467466866842,1052,220.35
1985-05-0465866865866810,0252,220.35
1985-05-0263866863365839,0982,187.11
1985-05-0165265363863976,1902,123.95
1985-04-3066966965365365,1632,170.49
1985-04-2766867366866821,0532,220.35
1985-04-2665366865366857,1432,220.35
1985-04-2565365465365346,1152,170.49
1985-04-2465365465365317,0432,170.49
1985-04-2365366865365347,1182,170.49
1985-04-2264865364865316,0402,170.49
1985-04-206436436436435,0132,137.25
1985-04-1966866863363366,1652,104.01
1985-04-1868168266867467,1682,240.29
1985-04-1766768166368178,1952,263.56
1985-04-1668368867868135,0882,263.56
1985-04-1570871370871339,0982,369.92
1985-04-1271371370270864,1602,353.30
1985-04-11717718713717119,2982,383.22
1985-04-10714718678718107,2682,386.54
1985-04-0971371871371385,2132,369.92
1985-04-08713718713716133,3332,379.89
1985-04-06718718703716113,2832,379.89
1985-04-05725733718718119,2982,386.54
1985-04-04748748724727278,6962,416.45
1985-04-03724743718743480,1992,469.64
1985-04-02699726699724389,9742,406.48
1985-04-01688701688698193,4832,320.06
1985-03-30688690688688113,2832,286.82
1985-03-29693697687688158,3952,286.82
1985-03-28694697683688138,3452,286.82
1985-03-27687688674674153,3832,240.29
1985-03-26687688649649124,3102,157.19
1985-03-25688693688688145,3632,286.82
1985-03-2369369668868864,1602,286.82
1985-03-22690693686691158,3952,296.80
1985-03-20698698679688386,9662,286.82
1985-03-19678691673691397,9942,296.80
1985-03-18697697674678233,5832,253.58
1985-03-16668688668688289,7232,286.82
1985-03-15668668648658424,0592,187.11
1985-03-14618668618666126,3152,213.70
1985-03-1361362861361832,0802,054.15
1985-03-1260661860661833,0832,054.15
1985-03-1160661660461375,1882,037.53
1985-03-08653653634634232,5812,107.33
1985-03-07657658648658148,3702,187.11
1985-03-06658658652658186,4662,187.11
1985-03-05657658647658106,2652,187.11
1985-03-0466366365765760,1502,183.78
1985-03-0266366365765774,1852,183.78
1985-03-01657663653663222,5562,203.73
1985-02-28668668657663369,9242,203.73
1985-02-27657678657666577,4422,213.70
1985-02-26638658636647428,0692,150.54
1985-02-25628638628634305,7632,107.33
1985-02-23629633628628100,2502,087.39
1985-02-22633638633637106,2652,117.31
1985-02-21622638621638144,3602,120.63
1985-02-2062362361862213,0332,067.45
1985-02-1961762861762360,1502,070.77
1985-02-1860962260361630,0752,047.50
1985-02-1661761760960912,0302,024.24
1985-02-1559862359862377,1932,070.77
1985-02-1459760859760844,1102,020.91
1985-02-1359859859459437,0931,974.38
1985-02-1259459858958956,1401,957.76
1985-02-0860060259860261,1532,000.97
1985-02-0759459859259474,1851,974.38
1985-02-0659859858958934,0851,957.76
1985-02-0559860058959854,1351,987.68
1985-02-0460861860861862,1552,054.15
1985-02-02609613600608119,2982,020.91
1985-02-01628628608608111,2782,020.91
1985-01-3162762862162880,2002,087.39
1985-01-30628628608623143,3582,070.77
1985-01-29633633628631124,3102,097.36
1985-01-28633638629629109,2732,090.72
1985-01-2664364362862965,1632,090.72
1985-01-25645645633643347,8692,137.25
1985-01-24646657645645141,3532,143.90
1985-01-23648648644644127,3182,140.57
1985-01-22663673653673271,6782,236.97
1985-01-21658658646653160,4002,170.49
1985-01-19661667655655147,3682,177.14
1985-01-18667678663671464,1592,230.32
1985-01-17677677658662255,6382,200.40
1985-01-16660678658675594,4842,243.61
1985-01-14663668653660370,9262,193.76
1985-01-11643656638653391,9792,170.49
1985-01-10656656628628369,9242,087.39
1985-01-096616716566561,343,3542,180.46
1985-01-08643648638648932,3282,153.87
1985-01-07648648625633711,7772,104.01
1985-01-05630640619638875,1852,120.63
1985-01-04589627589610285,7132,027.56

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