8360 (株)山梨中央銀行の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	408	410	408	410	9,000	2,050
1999-12-29	407	415	407	408	50,000	2,040
1999-12-28	410	410	407	407	45,000	2,035
1999-12-27	408	410	408	410	28,000	2,050
1999-12-24	408	410	400	405	180,000	2,025
1999-12-22	410	410	405	408	64,000	2,040
1999-12-21	425	425	410	410	126,000	2,050
1999-12-20	430	430	415	415	51,000	2,075
1999-12-17	424	424	413	423	39,000	2,115
1999-12-16	420	425	410	425	76,000	2,125
1999-12-15	426	426	420	420	60,000	2,100
1999-12-14	430	430	425	426	124,000	2,130
1999-12-13	421	430	421	430	214,000	2,150
1999-12-10	410	420	410	420	175,000	2,100
1999-12-09	414	419	413	413	99,000	2,065
1999-12-08	413	420	410	411	134,000	2,055
1999-12-07	425	435	412	413	163,000	2,065
1999-12-06	422	429	420	420	67,000	2,100
1999-12-03	425	430	420	429	95,000	2,145
1999-12-02	439	439	425	425	86,000	2,125
1999-12-01	427	435	425	435	76,000	2,175
1999-11-30	435	441	425	430	160,000	2,150
1999-11-29	440	448	435	435	114,000	2,175
1999-11-26	427	442	425	425	29,000	2,125
1999-11-25	435	438	433	438	51,000	2,190
1999-11-24	450	451	440	445	79,000	2,225
1999-11-22	455	455	440	446	47,000	2,230
1999-11-19	443	445	439	444	57,000	2,220
1999-11-18	444	444	438	444	57,000	2,220
1999-11-17	421	434	421	434	30,000	2,170
1999-11-16	415	428	410	426	105,000	2,130
1999-11-15	426	433	418	418	54,000	2,090
1999-11-12	420	440	420	435	49,000	2,175
1999-11-11	450	450	422	423	89,000	2,115
1999-11-10	456	456	440	445	62,000	2,225
1999-11-09	441	460	441	456	93,000	2,280
1999-11-08	459	459	441	446	31,000	2,230
1999-11-05	446	458	444	458	44,000	2,290
1999-11-04	442	457	442	454	57,000	2,270
1999-11-02	450	450	436	436	56,000	2,180
1999-11-01	460	460	430	445	76,000	2,225
1999-10-29	444	460	444	460	109,000	2,300
1999-10-28	454	460	439	440	85,000	2,200
1999-10-27	454	470	451	453	203,000	2,265
1999-10-26	440	459	440	450	378,000	2,250
1999-10-25	415	438	415	435	89,000	2,175
1999-10-22	410	412	410	412	38,000	2,060
1999-10-21	415	415	410	410	54,000	2,050
1999-10-20	440	440	420	420	69,000	2,100
1999-10-19	429	430	420	420	55,000	2,100
1999-10-18	411	414	410	414	34,000	2,070
1999-10-15	423	424	409	410	82,000	2,050
1999-10-14	410	418	409	418	340,000	2,090
1999-10-13	405	413	405	409	75,000	2,045
1999-10-12	406	410	403	403	248,000	2,015
1999-10-08	409	410	406	409	73,000	2,045
1999-10-07	407	410	407	409	84,000	2,045
1999-10-06	411	415	406	410	91,000	2,050
1999-10-05	430	430	415	415	16,000	2,075
1999-10-04	444	444	433	440	104,000	2,200
1999-10-01	445	449	436	439	92,000	2,195
1999-09-30	409	443	409	441	86,000	2,205
1999-09-29	416	416	405	405	33,000	2,025
1999-09-28	408	428	408	410	12,000	2,050
1999-09-27	418	418	405	407	48,000	2,035
1999-09-24	419	420	410	415	79,000	2,075
1999-09-22	420	420	415	419	27,000	2,095
1999-09-21	433	433	421	425	92,000	2,125
1999-09-20	450	450	427	433	27,000	2,165
1999-09-17	425	426	422	425	68,000	2,125
1999-09-16	413	429	413	429	84,000	2,145
1999-09-14	411	441	411	413	102,000	2,065
1999-09-13	413	413	403	403	120,000	2,015
1999-09-10	416	421	416	418	190,000	2,090
1999-09-09	425	425	420	420	33,000	2,100
1999-09-08	428	438	420	420	76,000	2,100
1999-09-07	427	428	423	428	72,000	2,140
1999-09-06	423	427	421	427	32,000	2,135
1999-09-03	431	431	423	424	106,000	2,120
1999-09-02	446	446	436	436	47,000	2,180
1999-09-01	445	445	439	441	73,000	2,205
1999-08-31	445	445	440	440	80,000	2,200
1999-08-30	446	449	446	446	50,000	2,230
1999-08-27	446	449	446	446	68,000	2,230
1999-08-26	446	449	446	448	37,000	2,240
1999-08-25	449	449	446	448	41,000	2,240
1999-08-24	451	454	447	449	207,000	2,245
1999-08-23	455	465	446	446	152,000	2,230
1999-08-20	450	451	440	440	156,000	2,200
1999-08-19	445	450	445	450	52,000	2,250
1999-08-18	460	460	445	445	43,000	2,225
1999-08-17	457	457	446	446	17,000	2,230
1999-08-16	449	460	445	460	31,000	2,300
1999-08-13	450	451	450	450	38,000	2,250
1999-08-12	455	455	450	455	14,000	2,275
1999-08-11	449	450	445	449	59,000	2,245
1999-08-10	445	455	445	454	14,000	2,270
1999-08-09	450	451	445	446	87,000	2,230
1999-08-06	450	455	450	451	62,000	2,255
1999-08-05	460	462	450	451	58,000	2,255
1999-08-04	460	464	460	460	52,000	2,300
1999-08-03	465	465	460	460	39,000	2,300
1999-08-02	436	466	436	459	51,000	2,295
1999-07-30	444	444	430	431	123,000	2,155
1999-07-29	451	455	443	445	142,000	2,225
1999-07-28	450	452	450	451	57,000	2,255
1999-07-27	455	455	450	455	52,000	2,275
1999-07-26	455	456	450	456	197,000	2,280
1999-07-23	453	465	452	453	67,000	2,265
1999-07-22	477	477	451	452	139,000	2,260
1999-07-21	480	480	470	472	118,000	2,360
1999-07-19	485	485	475	475	253,000	2,375
1999-07-16	475	475	466	470	74,000	2,350
1999-07-15	487	487	460	470	89,000	2,350
1999-07-14	500	510	480	487	314,000	2,435
1999-07-13	510	517	480	500	793,000	2,500
1999-07-12	436	460	436	450	133,000	2,250
1999-07-09	433	435	432	435	57,000	2,175
1999-07-08	431	440	430	430	168,000	2,150
1999-07-07	428	433	428	430	73,000	2,150
1999-07-06	423	440	423	440	45,000	2,200
1999-07-05	425	425	420	422	91,000	2,110
1999-07-02	440	440	421	421	67,000	2,105
1999-07-01	435	435	420	427	28,000	2,135
1999-06-30	415	426	415	415	69,000	2,075
1999-06-29	410	420	401	406	342,000	2,030
1999-06-28	416	422	410	410	245,000	2,050
1999-06-25	429	435	415	415	116,000	2,075
1999-06-24	435	440	430	430	208,000	2,150
1999-06-23	435	440	428	430	88,000	2,150
1999-06-22	440	440	433	440	73,000	2,200
1999-06-21	445	445	428	428	180,000	2,140
1999-06-18	420	440	420	440	109,000	2,200
1999-06-17	414	420	412	414	127,000	2,070
1999-06-16	415	415	412	414	68,000	2,070
1999-06-15	415	415	412	412	38,000	2,060
1999-06-14	413	416	411	415	107,000	2,075
1999-06-11	413	415	412	413	263,000	2,065
1999-06-10	414	421	413	415	204,000	2,075
1999-06-09	413	415	411	411	62,000	2,055
1999-06-08	415	415	412	415	69,000	2,075
1999-06-07	415	420	415	415	127,000	2,075
1999-06-04	419	420	414	415	111,000	2,075
1999-06-03	422	423	416	420	148,000	2,100
1999-06-02	425	425	421	423	101,000	2,115
1999-06-01	436	436	425	425	144,000	2,125
1999-05-31	430	432	426	431	74,000	2,155
1999-05-28	431	433	426	430	83,000	2,150
1999-05-27	422	427	422	426	212,000	2,130
1999-05-26	408	423	408	419	261,000	2,095
1999-05-25	417	418	409	409	101,000	2,045
1999-05-24	430	430	418	418	113,000	2,090
1999-05-21	425	425	420	420	285,000	2,100
1999-05-20	432	432	425	425	67,000	2,125
1999-05-19	435	436	427	427	82,000	2,135
1999-05-18	441	441	430	437	92,000	2,185
1999-05-17	447	447	440	441	94,000	2,205
1999-05-14	446	456	446	451	96,000	2,255
1999-05-13	450	450	445	446	111,000	2,230
1999-05-12	451	457	448	450	109,000	2,250
1999-05-11	448	457	448	450	104,000	2,250
1999-05-10	455	455	448	448	100,000	2,240
1999-05-07	451	452	447	450	183,000	2,250
1999-05-06	465	465	451	451	50,000	2,255
1999-04-30	443	450	440	446	111,000	2,230
1999-04-28	448	452	443	443	92,000	2,215
1999-04-27	451	451	447	447	24,000	2,235
1999-04-26	445	450	445	450	89,000	2,250
1999-04-23	445	445	435	437	75,000	2,185
1999-04-22	441	454	439	448	75,000	2,240
1999-04-21	445	450	440	441	62,000	2,205
1999-04-20	445	445	440	440	172,000	2,200
1999-04-19	450	450	440	440	127,000	2,200
1999-04-16	436	450	436	445	206,000	2,225
1999-04-15	444	445	435	435	58,000	2,175
1999-04-14	437	453	437	450	53,000	2,250
1999-04-13	440	449	437	437	80,000	2,185
1999-04-12	448	450	445	449	27,000	2,245
1999-04-09	436	448	435	448	203,000	2,240
1999-04-08	435	440	425	436	314,000	2,180
1999-04-07	443	445	436	438	169,000	2,190
1999-04-06	447	450	442	442	134,000	2,210
1999-04-05	440	450	440	442	120,000	2,210
1999-04-02	460	460	423	423	519,000	2,115
1999-04-01	450	460	450	455	138,000	2,275
1999-03-31	465	465	455	455	82,000	2,275
1999-03-30	462	468	456	456	55,000	2,280
1999-03-29	460	462	460	462	15,000	2,310
1999-03-26	455	467	455	460	38,000	2,300
1999-03-25	455	462	454	454	82,000	2,270
1999-03-24	456	462	456	458	248,000	2,290
1999-03-23	465	465	456	456	114,000	2,280
1999-03-19	460	460	450	450	104,000	2,250
1999-03-18	455	460	450	450	145,000	2,250
1999-03-17	459	463	450	452	197,000	2,260
1999-03-16	453	465	453	459	82,000	2,295
1999-03-15	460	460	453	453	54,000	2,265
1999-03-12	470	470	455	455	147,000	2,275
1999-03-11	470	470	460	463	37,000	2,315
1999-03-10	475	477	471	475	27,000	2,375
1999-03-09	473	475	470	470	31,000	2,350
1999-03-08	477	480	462	462	76,000	2,310
1999-03-05	460	472	459	472	94,000	2,360
1999-03-04	450	455	449	455	43,000	2,275
1999-03-03	445	450	445	450	28,000	2,250
1999-03-02	448	450	445	445	65,000	2,225
1999-03-01	464	465	445	445	109,000	2,225
1999-02-26	469	469	463	463	80,000	2,315
1999-02-25	460	470	460	470	35,000	2,350
1999-02-24	458	480	458	480	36,000	2,400
1999-02-23	450	459	450	455	50,000	2,275
1999-02-22	455	455	446	447	41,000	2,235
1999-02-19	450	451	450	450	65,000	2,250
1999-02-18	452	459	451	451	12,000	2,255
1999-02-17	454	454	451	451	18,000	2,255
1999-02-16	445	458	445	456	33,000	2,280
1999-02-15	445	448	445	445	76,000	2,225
1999-02-12	452	452	448	449	59,000	2,245
1999-02-10	451	452	451	452	11,000	2,260
1999-02-09	461	461	452	452	20,000	2,260
1999-02-08	461	461	460	461	20,000	2,305
1999-02-05	460	464	453	461	55,000	2,305
1999-02-04	455	460	452	459	47,000	2,295
1999-02-03	457	457	453	455	41,000	2,275
1999-02-02	463	463	459	459	29,000	2,295
1999-02-01	465	465	455	455	9,000	2,275
1999-01-29	450	460	450	460	64,000	2,300
1999-01-28	452	454	450	451	37,000	2,255
1999-01-27	450	450	449	450	75,000	2,250
1999-01-26	451	455	450	451	67,000	2,255
1999-01-25	455	458	450	458	78,000	2,290
1999-01-22	452	456	450	455	71,000	2,275
1999-01-21	447	465	447	465	110,000	2,325
1999-01-20	456	456	441	448	137,000	2,240
1999-01-19	459	464	458	459	25,000	2,295
1999-01-18	456	470	456	459	60,000	2,295
1999-01-14	458	461	456	460	57,000	2,300
1999-01-13	470	485	470	470	81,000	2,350
1999-01-12	475	480	470	478	51,000	2,390
1999-01-11	475	475	475	475	12,000	2,375
1999-01-08	475	478	475	478	43,000	2,390
1999-01-07	470	490	470	487	29,000	2,435
1999-01-06	455	470	455	470	21,000	2,350
1999-01-05	470	470	455	455	56,000	2,275
1999-01-04	470	470	465	465	23,000	2,325

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8360 (株)山梨中央銀行 の時系列データ [1999年度]

8360 (株)山梨中央銀行の時系列データ [1999年度]