8360 (株)山梨中央銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 948 | 948 | 918 | 918 | 104,000 | 4,590 |
| 2005-12-29 | 955 | 957 | 937 | 938 | 90,000 | 4,690 |
| 2005-12-28 | 932 | 954 | 920 | 952 | 106,000 | 4,760 |
| 2005-12-27 | 950 | 950 | 934 | 936 | 106,000 | 4,680 |
| 2005-12-26 | 963 | 963 | 945 | 951 | 118,000 | 4,755 |
| 2005-12-22 | 961 | 974 | 940 | 953 | 139,000 | 4,765 |
| 2005-12-21 | 955 | 972 | 950 | 971 | 118,000 | 4,855 |
| 2005-12-20 | 957 | 960 | 941 | 955 | 122,000 | 4,775 |
| 2005-12-19 | 945 | 952 | 928 | 952 | 173,000 | 4,760 |
| 2005-12-16 | 945 | 964 | 940 | 955 | 207,000 | 4,775 |
| 2005-12-15 | 943 | 960 | 933 | 955 | 152,000 | 4,775 |
| 2005-12-14 | 974 | 974 | 950 | 963 | 211,000 | 4,815 |
| 2005-12-13 | 973 | 975 | 958 | 970 | 206,000 | 4,850 |
| 2005-12-12 | 960 | 976 | 943 | 973 | 284,000 | 4,865 |
| 2005-12-09 | 930 | 956 | 910 | 943 | 478,000 | 4,715 |
| 2005-12-08 | 945 | 949 | 933 | 942 | 327,000 | 4,710 |
| 2005-12-07 | 944 | 959 | 941 | 955 | 251,000 | 4,775 |
| 2005-12-06 | 955 | 967 | 943 | 949 | 288,000 | 4,745 |
| 2005-12-05 | 949 | 950 | 935 | 947 | 290,000 | 4,735 |
| 2005-12-02 | 930 | 945 | 900 | 940 | 358,000 | 4,700 |
| 2005-12-01 | 894 | 929 | 883 | 929 | 230,000 | 4,645 |
| 2005-11-30 | 905 | 906 | 891 | 893 | 166,000 | 4,465 |
| 2005-11-29 | 900 | 910 | 890 | 905 | 230,000 | 4,525 |
| 2005-11-28 | 870 | 903 | 870 | 899 | 447,000 | 4,495 |
| 2005-11-25 | 842 | 865 | 833 | 864 | 170,000 | 4,320 |
| 2005-11-24 | 887 | 892 | 840 | 844 | 265,000 | 4,220 |
| 2005-11-22 | 900 | 910 | 870 | 877 | 304,000 | 4,385 |
| 2005-11-21 | 917 | 921 | 889 | 894 | 236,000 | 4,470 |
| 2005-11-18 | 910 | 930 | 901 | 917 | 213,000 | 4,585 |
| 2005-11-17 | 888 | 907 | 875 | 901 | 302,000 | 4,505 |
| 2005-11-16 | 862 | 891 | 854 | 887 | 195,000 | 4,435 |
| 2005-11-15 | 867 | 885 | 859 | 875 | 235,000 | 4,375 |
| 2005-11-14 | 890 | 904 | 867 | 874 | 211,000 | 4,370 |
| 2005-11-11 | 912 | 936 | 897 | 900 | 250,000 | 4,500 |
| 2005-11-10 | 900 | 911 | 871 | 900 | 261,000 | 4,500 |
| 2005-11-09 | 887 | 913 | 881 | 892 | 201,000 | 4,460 |
| 2005-11-08 | 920 | 925 | 892 | 896 | 176,000 | 4,480 |
| 2005-11-07 | 940 | 942 | 907 | 922 | 277,000 | 4,610 |
| 2005-11-04 | 954 | 959 | 941 | 941 | 225,000 | 4,705 |
| 2005-11-02 | 960 | 968 | 938 | 951 | 328,000 | 4,755 |
| 2005-11-01 | 960 | 970 | 953 | 959 | 203,000 | 4,795 |
| 2005-10-31 | 920 | 950 | 914 | 950 | 441,000 | 4,750 |
| 2005-10-28 | 849 | 918 | 845 | 908 | 794,000 | 4,540 |
| 2005-10-27 | 844 | 850 | 838 | 850 | 285,000 | 4,250 |
| 2005-10-26 | 823 | 846 | 823 | 843 | 259,000 | 4,215 |
| 2005-10-25 | 810 | 843 | 810 | 833 | 241,000 | 4,165 |
| 2005-10-24 | 821 | 825 | 815 | 818 | 262,000 | 4,090 |
| 2005-10-21 | 790 | 821 | 790 | 821 | 230,000 | 4,105 |
| 2005-10-20 | 791 | 808 | 790 | 807 | 277,000 | 4,035 |
| 2005-10-19 | 781 | 790 | 781 | 787 | 203,000 | 3,935 |
| 2005-10-18 | 788 | 792 | 782 | 785 | 208,000 | 3,925 |
| 2005-10-17 | 790 | 797 | 788 | 788 | 163,000 | 3,940 |
| 2005-10-14 | 787 | 789 | 778 | 785 | 208,000 | 3,925 |
| 2005-10-13 | 775 | 782 | 758 | 781 | 171,000 | 3,905 |
| 2005-10-12 | 770 | 811 | 770 | 788 | 256,000 | 3,940 |
| 2005-10-11 | 752 | 777 | 747 | 777 | 177,000 | 3,885 |
| 2005-10-07 | 740 | 764 | 740 | 752 | 179,000 | 3,760 |
| 2005-10-06 | 733 | 752 | 733 | 738 | 221,000 | 3,690 |
| 2005-10-05 | 745 | 764 | 736 | 756 | 312,000 | 3,780 |
| 2005-10-04 | 755 | 766 | 749 | 764 | 234,000 | 3,820 |
| 2005-10-03 | 762 | 762 | 736 | 759 | 140,000 | 3,795 |
| 2005-09-30 | 786 | 790 | 736 | 762 | 333,000 | 3,810 |
| 2005-09-29 | 765 | 783 | 760 | 783 | 172,000 | 3,915 |
| 2005-09-28 | 758 | 769 | 745 | 765 | 105,000 | 3,825 |
| 2005-09-27 | 771 | 775 | 753 | 758 | 109,000 | 3,790 |
| 2005-09-26 | 743 | 780 | 743 | 773 | 191,000 | 3,865 |
| 2005-09-22 | 733 | 736 | 725 | 735 | 110,000 | 3,675 |
| 2005-09-21 | 741 | 741 | 731 | 732 | 121,000 | 3,660 |
| 2005-09-20 | 713 | 730 | 713 | 729 | 163,000 | 3,645 |
| 2005-09-16 | 710 | 715 | 706 | 714 | 146,000 | 3,570 |
| 2005-09-15 | 708 | 713 | 703 | 711 | 146,000 | 3,555 |
| 2005-09-14 | 709 | 717 | 708 | 711 | 150,000 | 3,555 |
| 2005-09-13 | 707 | 712 | 705 | 710 | 170,000 | 3,550 |
| 2005-09-12 | 705 | 709 | 700 | 704 | 148,000 | 3,520 |
| 2005-09-09 | 700 | 709 | 696 | 703 | 492,000 | 3,515 |
| 2005-09-08 | 686 | 693 | 685 | 692 | 77,000 | 3,460 |
| 2005-09-07 | 698 | 698 | 693 | 696 | 97,000 | 3,480 |
| 2005-09-06 | 694 | 700 | 690 | 697 | 192,000 | 3,485 |
| 2005-09-05 | 683 | 692 | 683 | 690 | 157,000 | 3,450 |
| 2005-09-02 | 686 | 691 | 683 | 690 | 129,000 | 3,450 |
| 2005-09-01 | 693 | 693 | 686 | 690 | 102,000 | 3,450 |
| 2005-08-31 | 690 | 693 | 687 | 689 | 51,000 | 3,445 |
| 2005-08-30 | 689 | 693 | 685 | 691 | 68,000 | 3,455 |
| 2005-08-29 | 684 | 690 | 676 | 689 | 117,000 | 3,445 |
| 2005-08-26 | 690 | 695 | 685 | 695 | 143,000 | 3,475 |
| 2005-08-25 | 690 | 696 | 684 | 696 | 184,000 | 3,480 |
| 2005-08-24 | 685 | 692 | 685 | 692 | 400,000 | 3,460 |
| 2005-08-23 | 681 | 690 | 677 | 685 | 174,000 | 3,425 |
| 2005-08-22 | 667 | 680 | 666 | 678 | 176,000 | 3,390 |
| 2005-08-19 | 661 | 670 | 658 | 666 | 163,000 | 3,330 |
| 2005-08-18 | 674 | 677 | 667 | 669 | 166,000 | 3,345 |
| 2005-08-17 | 665 | 672 | 660 | 667 | 155,000 | 3,335 |
| 2005-08-16 | 658 | 667 | 655 | 666 | 212,000 | 3,330 |
| 2005-08-15 | 666 | 666 | 649 | 656 | 158,000 | 3,280 |
| 2005-08-12 | 668 | 670 | 658 | 669 | 196,000 | 3,345 |
| 2005-08-11 | 649 | 668 | 648 | 668 | 165,000 | 3,340 |
| 2005-08-10 | 629 | 653 | 629 | 653 | 174,000 | 3,265 |
| 2005-08-09 | 621 | 634 | 620 | 631 | 133,000 | 3,155 |
| 2005-08-08 | 621 | 628 | 615 | 624 | 209,000 | 3,120 |
| 2005-08-05 | 625 | 630 | 612 | 620 | 144,000 | 3,100 |
| 2005-08-04 | 634 | 638 | 626 | 629 | 120,000 | 3,145 |
| 2005-08-03 | 632 | 655 | 632 | 632 | 188,000 | 3,160 |
| 2005-08-02 | 638 | 645 | 629 | 634 | 126,000 | 3,170 |
| 2005-08-01 | 649 | 654 | 643 | 646 | 152,000 | 3,230 |
| 2005-07-29 | 647 | 651 | 643 | 648 | 103,000 | 3,240 |
| 2005-07-28 | 650 | 654 | 645 | 652 | 137,000 | 3,260 |
| 2005-07-27 | 634 | 646 | 632 | 645 | 105,000 | 3,225 |
| 2005-07-26 | 640 | 644 | 635 | 637 | 119,000 | 3,185 |
| 2005-07-25 | 637 | 640 | 633 | 638 | 107,000 | 3,190 |
| 2005-07-22 | 637 | 639 | 627 | 627 | 210,000 | 3,135 |
| 2005-07-21 | 643 | 646 | 632 | 632 | 178,000 | 3,160 |
| 2005-07-20 | 648 | 648 | 642 | 643 | 114,000 | 3,215 |
| 2005-07-19 | 651 | 652 | 646 | 648 | 125,000 | 3,240 |
| 2005-07-15 | 656 | 656 | 651 | 651 | 67,000 | 3,255 |
| 2005-07-14 | 652 | 658 | 652 | 654 | 54,000 | 3,270 |
| 2005-07-13 | 656 | 657 | 651 | 656 | 77,000 | 3,280 |
| 2005-07-12 | 662 | 664 | 655 | 655 | 120,000 | 3,275 |
| 2005-07-11 | 670 | 673 | 665 | 669 | 86,000 | 3,345 |
| 2005-07-08 | 652 | 675 | 652 | 665 | 107,000 | 3,325 |
| 2005-07-07 | 662 | 662 | 652 | 655 | 95,000 | 3,275 |
| 2005-07-06 | 665 | 675 | 664 | 665 | 107,000 | 3,325 |
| 2005-07-05 | 670 | 674 | 662 | 668 | 113,000 | 3,340 |
| 2005-07-04 | 678 | 678 | 661 | 671 | 112,000 | 3,355 |
| 2005-07-01 | 657 | 674 | 657 | 668 | 186,000 | 3,340 |
| 2005-06-30 | 656 | 658 | 650 | 653 | 82,000 | 3,265 |
| 2005-06-29 | 656 | 660 | 649 | 658 | 106,000 | 3,290 |
| 2005-06-28 | 652 | 657 | 648 | 656 | 163,000 | 3,280 |
| 2005-06-27 | 651 | 653 | 644 | 644 | 107,000 | 3,220 |
| 2005-06-24 | 650 | 661 | 649 | 661 | 88,000 | 3,305 |
| 2005-06-23 | 656 | 658 | 649 | 653 | 73,000 | 3,265 |
| 2005-06-22 | 657 | 661 | 648 | 657 | 177,000 | 3,285 |
| 2005-06-21 | 655 | 666 | 655 | 657 | 110,000 | 3,285 |
| 2005-06-20 | 645 | 655 | 645 | 647 | 97,000 | 3,235 |
| 2005-06-17 | 646 | 655 | 643 | 645 | 189,000 | 3,225 |
| 2005-06-16 | 643 | 646 | 637 | 638 | 107,000 | 3,190 |
| 2005-06-15 | 641 | 643 | 634 | 637 | 98,000 | 3,185 |
| 2005-06-14 | 636 | 644 | 633 | 639 | 91,000 | 3,195 |
| 2005-06-13 | 639 | 644 | 638 | 641 | 191,000 | 3,205 |
| 2005-06-10 | 630 | 643 | 625 | 640 | 282,000 | 3,200 |
| 2005-06-09 | 640 | 640 | 626 | 627 | 116,000 | 3,135 |
| 2005-06-08 | 627 | 639 | 627 | 634 | 121,000 | 3,170 |
| 2005-06-07 | 635 | 636 | 627 | 633 | 154,000 | 3,165 |
| 2005-06-06 | 642 | 644 | 634 | 637 | 113,000 | 3,185 |
| 2005-06-03 | 664 | 666 | 647 | 651 | 90,000 | 3,255 |
| 2005-06-02 | 669 | 672 | 658 | 667 | 116,000 | 3,335 |
| 2005-06-01 | 650 | 668 | 645 | 668 | 143,000 | 3,340 |
| 2005-05-31 | 645 | 654 | 638 | 654 | 130,000 | 3,270 |
| 2005-05-30 | 634 | 649 | 633 | 644 | 97,000 | 3,220 |
| 2005-05-27 | 648 | 648 | 626 | 633 | 89,000 | 3,165 |
| 2005-05-26 | 644 | 649 | 644 | 646 | 35,000 | 3,230 |
| 2005-05-25 | 651 | 657 | 645 | 645 | 42,000 | 3,225 |
| 2005-05-24 | 659 | 660 | 651 | 651 | 53,000 | 3,255 |
| 2005-05-23 | 645 | 659 | 645 | 654 | 56,000 | 3,270 |
| 2005-05-20 | 660 | 660 | 646 | 646 | 71,000 | 3,230 |
| 2005-05-19 | 657 | 670 | 653 | 660 | 133,000 | 3,300 |
| 2005-05-18 | 654 | 670 | 648 | 655 | 87,000 | 3,275 |
| 2005-05-17 | 672 | 680 | 657 | 657 | 155,000 | 3,285 |
| 2005-05-16 | 676 | 681 | 666 | 666 | 110,000 | 3,330 |
| 2005-05-13 | 670 | 680 | 670 | 674 | 43,000 | 3,370 |
| 2005-05-12 | 679 | 682 | 670 | 679 | 75,000 | 3,395 |
| 2005-05-11 | 669 | 679 | 669 | 675 | 57,000 | 3,375 |
| 2005-05-10 | 674 | 679 | 671 | 679 | 87,000 | 3,395 |
| 2005-05-09 | 668 | 677 | 665 | 677 | 50,000 | 3,385 |
| 2005-05-06 | 675 | 681 | 671 | 677 | 81,000 | 3,385 |
| 2005-05-02 | 662 | 666 | 651 | 666 | 97,000 | 3,330 |
| 2005-04-28 | 652 | 669 | 645 | 662 | 100,000 | 3,310 |
| 2005-04-27 | 647 | 660 | 647 | 660 | 132,000 | 3,300 |
| 2005-04-26 | 645 | 663 | 645 | 657 | 157,000 | 3,285 |
| 2005-04-25 | 646 | 650 | 638 | 638 | 98,000 | 3,190 |
| 2005-04-22 | 647 | 647 | 635 | 644 | 100,000 | 3,220 |
| 2005-04-21 | 623 | 634 | 610 | 629 | 201,000 | 3,145 |
| 2005-04-20 | 667 | 667 | 631 | 633 | 150,000 | 3,165 |
| 2005-04-19 | 630 | 650 | 625 | 648 | 179,000 | 3,240 |
| 2005-04-18 | 653 | 653 | 618 | 624 | 240,000 | 3,120 |
| 2005-04-15 | 667 | 672 | 653 | 653 | 138,000 | 3,265 |
| 2005-04-14 | 680 | 681 | 670 | 677 | 98,000 | 3,385 |
| 2005-04-13 | 696 | 696 | 683 | 690 | 36,000 | 3,450 |
| 2005-04-12 | 700 | 702 | 688 | 694 | 103,000 | 3,470 |
| 2005-04-11 | 700 | 704 | 695 | 700 | 108,000 | 3,500 |
| 2005-04-08 | 681 | 699 | 681 | 698 | 83,000 | 3,490 |
| 2005-04-07 | 688 | 690 | 678 | 690 | 100,000 | 3,450 |
| 2005-04-06 | 687 | 694 | 681 | 684 | 122,000 | 3,420 |
| 2005-04-05 | 706 | 706 | 691 | 691 | 131,000 | 3,455 |
| 2005-04-04 | 721 | 721 | 700 | 705 | 116,000 | 3,525 |
| 2005-04-01 | 719 | 720 | 709 | 720 | 113,000 | 3,600 |
| 2005-03-31 | 697 | 720 | 697 | 718 | 136,000 | 3,590 |
| 2005-03-30 | 707 | 712 | 690 | 695 | 99,000 | 3,475 |
| 2005-03-29 | 694 | 715 | 694 | 704 | 165,000 | 3,520 |
| 2005-03-28 | 698 | 718 | 698 | 703 | 96,000 | 3,515 |
| 2005-03-25 | 707 | 719 | 700 | 710 | 113,000 | 3,550 |
| 2005-03-24 | 725 | 725 | 706 | 706 | 210,000 | 3,530 |
| 2005-03-23 | 725 | 736 | 687 | 725 | 335,000 | 3,625 |
| 2005-03-22 | 694 | 722 | 690 | 710 | 258,000 | 3,550 |
| 2005-03-18 | 687 | 695 | 686 | 694 | 166,000 | 3,470 |
| 2005-03-17 | 680 | 682 | 669 | 680 | 330,000 | 3,400 |
| 2005-03-16 | 668 | 690 | 662 | 687 | 322,000 | 3,435 |
| 2005-03-15 | 687 | 688 | 676 | 676 | 198,000 | 3,380 |
| 2005-03-14 | 673 | 695 | 671 | 679 | 174,000 | 3,395 |
| 2005-03-11 | 671 | 680 | 667 | 672 | 598,000 | 3,360 |
| 2005-03-10 | 654 | 658 | 650 | 654 | 109,000 | 3,270 |
| 2005-03-09 | 658 | 659 | 653 | 653 | 68,000 | 3,265 |
| 2005-03-08 | 652 | 659 | 652 | 655 | 151,000 | 3,275 |
| 2005-03-07 | 659 | 661 | 657 | 658 | 146,000 | 3,290 |
| 2005-03-04 | 662 | 662 | 652 | 653 | 100,000 | 3,265 |
| 2005-03-03 | 656 | 664 | 652 | 657 | 216,000 | 3,285 |
| 2005-03-02 | 665 | 665 | 656 | 662 | 82,000 | 3,310 |
| 2005-03-01 | 648 | 666 | 648 | 661 | 212,000 | 3,305 |
| 2005-02-28 | 641 | 645 | 636 | 643 | 84,000 | 3,215 |
| 2005-02-25 | 640 | 644 | 634 | 643 | 82,000 | 3,215 |
| 2005-02-24 | 640 | 640 | 634 | 639 | 75,000 | 3,195 |
| 2005-02-23 | 628 | 634 | 627 | 634 | 60,000 | 3,170 |
| 2005-02-22 | 635 | 640 | 634 | 638 | 139,000 | 3,190 |
| 2005-02-21 | 633 | 637 | 610 | 630 | 72,000 | 3,150 |
| 2005-02-18 | 642 | 642 | 628 | 638 | 251,000 | 3,190 |
| 2005-02-17 | 643 | 647 | 642 | 645 | 128,000 | 3,225 |
| 2005-02-16 | 649 | 651 | 644 | 645 | 62,000 | 3,225 |
| 2005-02-15 | 652 | 655 | 647 | 648 | 78,000 | 3,240 |
| 2005-02-14 | 662 | 662 | 654 | 655 | 53,000 | 3,275 |
| 2005-02-10 | 653 | 653 | 646 | 651 | 62,000 | 3,255 |
| 2005-02-09 | 658 | 658 | 648 | 654 | 99,000 | 3,270 |
| 2005-02-08 | 658 | 675 | 656 | 656 | 223,000 | 3,280 |
| 2005-02-07 | 650 | 655 | 644 | 654 | 98,000 | 3,270 |
| 2005-02-04 | 651 | 653 | 635 | 650 | 68,000 | 3,250 |
| 2005-02-03 | 649 | 654 | 646 | 650 | 116,000 | 3,250 |
| 2005-02-02 | 645 | 653 | 641 | 653 | 123,000 | 3,265 |
| 2005-02-01 | 650 | 650 | 640 | 644 | 109,000 | 3,220 |
| 2005-01-31 | 642 | 655 | 642 | 654 | 113,000 | 3,270 |
| 2005-01-28 | 652 | 652 | 638 | 641 | 67,000 | 3,205 |
| 2005-01-27 | 650 | 652 | 641 | 644 | 98,000 | 3,220 |
| 2005-01-26 | 655 | 658 | 652 | 654 | 188,000 | 3,270 |
| 2005-01-25 | 647 | 650 | 640 | 650 | 128,000 | 3,250 |
| 2005-01-24 | 645 | 656 | 641 | 647 | 192,000 | 3,235 |
| 2005-01-21 | 634 | 645 | 634 | 643 | 54,000 | 3,215 |
| 2005-01-20 | 634 | 638 | 630 | 634 | 92,000 | 3,170 |
| 2005-01-19 | 632 | 636 | 630 | 635 | 62,000 | 3,175 |
| 2005-01-18 | 640 | 640 | 627 | 638 | 74,000 | 3,190 |
| 2005-01-17 | 635 | 642 | 635 | 640 | 27,000 | 3,200 |
| 2005-01-14 | 625 | 636 | 622 | 633 | 128,000 | 3,165 |
| 2005-01-13 | 627 | 635 | 625 | 628 | 56,000 | 3,140 |
| 2005-01-12 | 646 | 650 | 631 | 633 | 133,000 | 3,165 |
| 2005-01-11 | 635 | 644 | 635 | 644 | 99,000 | 3,220 |
| 2005-01-07 | 639 | 639 | 631 | 633 | 40,000 | 3,165 |
| 2005-01-06 | 634 | 642 | 626 | 640 | 63,000 | 3,200 |
| 2005-01-05 | 648 | 648 | 634 | 644 | 112,000 | 3,220 |
| 2005-01-04 | 645 | 650 | 643 | 648 | 88,000 | 3,240 |
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
