8360 (株)山梨中央銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 775 | 784 | 775 | 782 | 32,000 | 3,910 |
| 2006-12-28 | 784 | 784 | 776 | 780 | 75,000 | 3,900 |
| 2006-12-27 | 777 | 784 | 777 | 780 | 79,000 | 3,900 |
| 2006-12-26 | 759 | 772 | 759 | 772 | 64,000 | 3,860 |
| 2006-12-25 | 780 | 780 | 768 | 769 | 95,000 | 3,845 |
| 2006-12-22 | 786 | 788 | 775 | 780 | 71,000 | 3,900 |
| 2006-12-21 | 786 | 786 | 775 | 784 | 121,000 | 3,920 |
| 2006-12-20 | 781 | 787 | 780 | 787 | 136,000 | 3,935 |
| 2006-12-19 | 785 | 785 | 775 | 779 | 63,000 | 3,895 |
| 2006-12-18 | 788 | 788 | 781 | 784 | 122,000 | 3,920 |
| 2006-12-15 | 783 | 790 | 783 | 788 | 114,000 | 3,940 |
| 2006-12-14 | 781 | 784 | 777 | 783 | 73,000 | 3,915 |
| 2006-12-13 | 783 | 784 | 776 | 780 | 68,000 | 3,900 |
| 2006-12-12 | 776 | 781 | 774 | 777 | 153,000 | 3,885 |
| 2006-12-11 | 781 | 781 | 770 | 776 | 190,000 | 3,880 |
| 2006-12-08 | 779 | 784 | 773 | 774 | 278,000 | 3,870 |
| 2006-12-07 | 779 | 779 | 764 | 768 | 172,000 | 3,840 |
| 2006-12-06 | 766 | 772 | 759 | 769 | 110,000 | 3,845 |
| 2006-12-05 | 774 | 774 | 760 | 761 | 123,000 | 3,805 |
| 2006-12-04 | 766 | 770 | 761 | 767 | 179,000 | 3,835 |
| 2006-12-01 | 773 | 773 | 760 | 763 | 249,000 | 3,815 |
| 2006-11-30 | 745 | 755 | 745 | 753 | 141,000 | 3,765 |
| 2006-11-29 | 738 | 741 | 733 | 740 | 205,000 | 3,700 |
| 2006-11-28 | 720 | 738 | 717 | 735 | 130,000 | 3,675 |
| 2006-11-27 | 717 | 736 | 715 | 730 | 208,000 | 3,650 |
| 2006-11-24 | 741 | 752 | 720 | 725 | 307,000 | 3,625 |
| 2006-11-22 | 735 | 741 | 714 | 741 | 153,000 | 3,705 |
| 2006-11-21 | 749 | 754 | 734 | 736 | 156,000 | 3,680 |
| 2006-11-20 | 762 | 765 | 742 | 744 | 352,000 | 3,720 |
| 2006-11-17 | 771 | 774 | 763 | 764 | 171,000 | 3,820 |
| 2006-11-16 | 767 | 780 | 767 | 771 | 94,000 | 3,855 |
| 2006-11-15 | 773 | 778 | 766 | 774 | 149,000 | 3,870 |
| 2006-11-14 | 756 | 780 | 756 | 772 | 255,000 | 3,860 |
| 2006-11-13 | 758 | 758 | 739 | 751 | 150,000 | 3,755 |
| 2006-11-10 | 768 | 775 | 755 | 756 | 208,000 | 3,780 |
| 2006-11-09 | 773 | 782 | 765 | 768 | 197,000 | 3,840 |
| 2006-11-08 | 796 | 796 | 779 | 780 | 193,000 | 3,900 |
| 2006-11-07 | 806 | 806 | 793 | 795 | 97,000 | 3,975 |
| 2006-11-06 | 795 | 803 | 790 | 800 | 156,000 | 4,000 |
| 2006-11-02 | 800 | 805 | 795 | 800 | 150,000 | 4,000 |
| 2006-11-01 | 806 | 806 | 794 | 802 | 191,000 | 4,010 |
| 2006-10-31 | 799 | 803 | 786 | 797 | 226,000 | 3,985 |
| 2006-10-30 | 803 | 803 | 788 | 796 | 281,000 | 3,980 |
| 2006-10-27 | 831 | 831 | 812 | 813 | 244,000 | 4,065 |
| 2006-10-26 | 826 | 838 | 826 | 831 | 122,000 | 4,155 |
| 2006-10-25 | 826 | 838 | 826 | 828 | 125,000 | 4,140 |
| 2006-10-24 | 834 | 837 | 829 | 829 | 116,000 | 4,145 |
| 2006-10-23 | 814 | 826 | 814 | 824 | 89,000 | 4,120 |
| 2006-10-20 | 821 | 826 | 813 | 819 | 94,000 | 4,095 |
| 2006-10-19 | 829 | 829 | 817 | 821 | 81,000 | 4,105 |
| 2006-10-18 | 823 | 827 | 811 | 819 | 207,000 | 4,095 |
| 2006-10-17 | 832 | 832 | 816 | 824 | 72,000 | 4,120 |
| 2006-10-16 | 840 | 840 | 830 | 835 | 150,000 | 4,175 |
| 2006-10-13 | 836 | 853 | 834 | 838 | 314,000 | 4,190 |
| 2006-10-12 | 827 | 843 | 827 | 834 | 201,000 | 4,170 |
| 2006-10-11 | 836 | 841 | 828 | 836 | 198,000 | 4,180 |
| 2006-10-10 | 829 | 841 | 815 | 835 | 275,000 | 4,175 |
| 2006-10-06 | 835 | 835 | 812 | 828 | 139,000 | 4,140 |
| 2006-10-05 | 821 | 834 | 813 | 834 | 153,000 | 4,170 |
| 2006-10-04 | 832 | 838 | 815 | 821 | 139,000 | 4,105 |
| 2006-10-03 | 848 | 848 | 837 | 840 | 149,000 | 4,200 |
| 2006-10-02 | 849 | 854 | 840 | 847 | 148,000 | 4,235 |
| 2006-09-29 | 838 | 842 | 826 | 836 | 114,000 | 4,180 |
| 2006-09-28 | 834 | 839 | 818 | 837 | 106,000 | 4,185 |
| 2006-09-27 | 808 | 830 | 808 | 830 | 123,000 | 4,150 |
| 2006-09-26 | 805 | 808 | 800 | 803 | 109,000 | 4,015 |
| 2006-09-25 | 806 | 812 | 766 | 807 | 236,000 | 4,035 |
| 2006-09-22 | 820 | 823 | 804 | 806 | 273,000 | 4,030 |
| 2006-09-21 | 825 | 837 | 822 | 827 | 200,000 | 4,135 |
| 2006-09-20 | 838 | 838 | 820 | 825 | 109,000 | 4,125 |
| 2006-09-19 | 824 | 839 | 824 | 837 | 145,000 | 4,185 |
| 2006-09-15 | 824 | 825 | 814 | 825 | 64,000 | 4,125 |
| 2006-09-14 | 819 | 826 | 813 | 825 | 81,000 | 4,125 |
| 2006-09-13 | 818 | 823 | 808 | 809 | 94,000 | 4,045 |
| 2006-09-12 | 818 | 822 | 807 | 812 | 90,000 | 4,060 |
| 2006-09-11 | 829 | 831 | 816 | 816 | 137,000 | 4,080 |
| 2006-09-08 | 822 | 840 | 822 | 834 | 272,000 | 4,170 |
| 2006-09-07 | 845 | 845 | 831 | 831 | 138,000 | 4,155 |
| 2006-09-06 | 847 | 855 | 847 | 849 | 55,000 | 4,245 |
| 2006-09-05 | 855 | 857 | 849 | 856 | 60,000 | 4,280 |
| 2006-09-04 | 857 | 864 | 852 | 857 | 132,000 | 4,285 |
| 2006-09-01 | 852 | 852 | 843 | 848 | 29,000 | 4,240 |
| 2006-08-31 | 836 | 855 | 831 | 849 | 137,000 | 4,245 |
| 2006-08-30 | 835 | 837 | 819 | 827 | 86,000 | 4,135 |
| 2006-08-29 | 835 | 835 | 823 | 828 | 54,000 | 4,140 |
| 2006-08-28 | 847 | 847 | 816 | 820 | 102,000 | 4,100 |
| 2006-08-25 | 833 | 848 | 832 | 843 | 47,000 | 4,215 |
| 2006-08-24 | 851 | 851 | 837 | 842 | 82,000 | 4,210 |
| 2006-08-23 | 844 | 852 | 844 | 850 | 46,000 | 4,250 |
| 2006-08-22 | 850 | 859 | 841 | 854 | 106,000 | 4,270 |
| 2006-08-21 | 854 | 859 | 846 | 848 | 49,000 | 4,240 |
| 2006-08-18 | 845 | 856 | 842 | 854 | 125,000 | 4,270 |
| 2006-08-17 | 846 | 857 | 841 | 843 | 91,000 | 4,215 |
| 2006-08-16 | 837 | 850 | 837 | 850 | 141,000 | 4,250 |
| 2006-08-15 | 828 | 845 | 824 | 834 | 111,000 | 4,170 |
| 2006-08-14 | 824 | 835 | 824 | 831 | 58,000 | 4,155 |
| 2006-08-11 | 816 | 828 | 814 | 824 | 72,000 | 4,120 |
| 2006-08-10 | 820 | 832 | 813 | 821 | 78,000 | 4,105 |
| 2006-08-09 | 820 | 829 | 801 | 829 | 121,000 | 4,145 |
| 2006-08-08 | 815 | 826 | 806 | 826 | 139,000 | 4,130 |
| 2006-08-07 | 833 | 834 | 815 | 815 | 90,000 | 4,075 |
| 2006-08-04 | 836 | 841 | 818 | 834 | 68,000 | 4,170 |
| 2006-08-03 | 839 | 850 | 838 | 840 | 118,000 | 4,200 |
| 2006-08-02 | 834 | 844 | 825 | 843 | 111,000 | 4,215 |
| 2006-08-01 | 837 | 847 | 832 | 833 | 93,000 | 4,165 |
| 2006-07-31 | 830 | 840 | 826 | 829 | 97,000 | 4,145 |
| 2006-07-28 | 833 | 833 | 817 | 826 | 67,000 | 4,130 |
| 2006-07-27 | 817 | 832 | 817 | 832 | 87,000 | 4,160 |
| 2006-07-26 | 844 | 844 | 814 | 816 | 201,000 | 4,080 |
| 2006-07-25 | 845 | 845 | 838 | 844 | 86,000 | 4,220 |
| 2006-07-24 | 834 | 849 | 822 | 842 | 148,000 | 4,210 |
| 2006-07-21 | 845 | 846 | 831 | 833 | 106,000 | 4,165 |
| 2006-07-20 | 839 | 853 | 831 | 853 | 188,000 | 4,265 |
| 2006-07-19 | 833 | 843 | 815 | 819 | 79,000 | 4,095 |
| 2006-07-18 | 840 | 845 | 809 | 824 | 197,000 | 4,120 |
| 2006-07-14 | 858 | 859 | 846 | 847 | 197,000 | 4,235 |
| 2006-07-13 | 848 | 861 | 848 | 854 | 57,000 | 4,270 |
| 2006-07-12 | 860 | 865 | 850 | 858 | 177,000 | 4,290 |
| 2006-07-11 | 885 | 886 | 862 | 870 | 169,000 | 4,350 |
| 2006-07-10 | 862 | 886 | 855 | 886 | 161,000 | 4,430 |
| 2006-07-07 | 886 | 886 | 874 | 876 | 100,000 | 4,380 |
| 2006-07-06 | 876 | 879 | 866 | 877 | 64,000 | 4,385 |
| 2006-07-05 | 874 | 886 | 870 | 883 | 281,000 | 4,415 |
| 2006-07-04 | 876 | 876 | 866 | 876 | 187,000 | 4,380 |
| 2006-07-03 | 860 | 876 | 851 | 870 | 247,000 | 4,350 |
| 2006-06-30 | 843 | 856 | 838 | 851 | 229,000 | 4,255 |
| 2006-06-29 | 830 | 854 | 830 | 843 | 195,000 | 4,215 |
| 2006-06-28 | 843 | 848 | 838 | 839 | 147,000 | 4,195 |
| 2006-06-27 | 853 | 860 | 849 | 858 | 126,000 | 4,290 |
| 2006-06-26 | 849 | 857 | 845 | 852 | 75,000 | 4,260 |
| 2006-06-23 | 837 | 858 | 837 | 858 | 128,000 | 4,290 |
| 2006-06-22 | 838 | 873 | 838 | 873 | 104,000 | 4,365 |
| 2006-06-21 | 830 | 846 | 814 | 843 | 195,000 | 4,215 |
| 2006-06-20 | 839 | 844 | 832 | 839 | 89,000 | 4,195 |
| 2006-06-19 | 831 | 842 | 830 | 839 | 91,000 | 4,195 |
| 2006-06-16 | 834 | 843 | 821 | 841 | 134,000 | 4,205 |
| 2006-06-15 | 789 | 812 | 789 | 811 | 97,000 | 4,055 |
| 2006-06-14 | 781 | 797 | 770 | 793 | 124,000 | 3,965 |
| 2006-06-13 | 776 | 794 | 776 | 783 | 66,000 | 3,915 |
| 2006-06-12 | 777 | 806 | 772 | 806 | 194,000 | 4,030 |
| 2006-06-09 | 795 | 795 | 768 | 787 | 340,000 | 3,935 |
| 2006-06-08 | 803 | 804 | 765 | 765 | 393,000 | 3,825 |
| 2006-06-07 | 827 | 827 | 811 | 813 | 182,000 | 4,065 |
| 2006-06-06 | 849 | 851 | 837 | 838 | 147,000 | 4,190 |
| 2006-06-05 | 851 | 860 | 848 | 850 | 222,000 | 4,250 |
| 2006-06-02 | 849 | 872 | 840 | 861 | 286,000 | 4,305 |
| 2006-06-01 | 840 | 851 | 832 | 842 | 228,000 | 4,210 |
| 2006-05-31 | 816 | 828 | 811 | 823 | 256,000 | 4,115 |
| 2006-05-30 | 846 | 846 | 830 | 836 | 365,000 | 4,180 |
| 2006-05-29 | 833 | 853 | 822 | 838 | 344,000 | 4,190 |
| 2006-05-26 | 790 | 817 | 790 | 813 | 217,000 | 4,065 |
| 2006-05-25 | 792 | 797 | 772 | 792 | 415,000 | 3,960 |
| 2006-05-24 | 816 | 816 | 795 | 802 | 247,000 | 4,010 |
| 2006-05-23 | 793 | 828 | 793 | 806 | 211,000 | 4,030 |
| 2006-05-22 | 838 | 838 | 813 | 813 | 192,000 | 4,065 |
| 2006-05-19 | 820 | 832 | 810 | 828 | 185,000 | 4,140 |
| 2006-05-18 | 825 | 834 | 811 | 829 | 155,000 | 4,145 |
| 2006-05-17 | 837 | 837 | 824 | 836 | 100,000 | 4,180 |
| 2006-05-16 | 848 | 855 | 830 | 832 | 176,000 | 4,160 |
| 2006-05-15 | 850 | 858 | 845 | 855 | 107,000 | 4,275 |
| 2006-05-12 | 868 | 869 | 851 | 857 | 319,000 | 4,285 |
| 2006-05-11 | 861 | 880 | 854 | 871 | 304,000 | 4,355 |
| 2006-05-10 | 888 | 896 | 868 | 868 | 237,000 | 4,340 |
| 2006-05-09 | 896 | 899 | 890 | 891 | 95,000 | 4,455 |
| 2006-05-08 | 902 | 913 | 886 | 906 | 184,000 | 4,530 |
| 2006-05-02 | 891 | 908 | 880 | 903 | 155,000 | 4,515 |
| 2006-05-01 | 881 | 893 | 877 | 890 | 94,000 | 4,450 |
| 2006-04-28 | 878 | 883 | 862 | 881 | 146,000 | 4,405 |
| 2006-04-27 | 883 | 889 | 879 | 879 | 85,000 | 4,395 |
| 2006-04-26 | 877 | 883 | 875 | 879 | 109,000 | 4,395 |
| 2006-04-25 | 867 | 887 | 867 | 887 | 104,000 | 4,435 |
| 2006-04-24 | 900 | 900 | 855 | 867 | 241,000 | 4,335 |
| 2006-04-21 | 885 | 905 | 880 | 905 | 114,000 | 4,525 |
| 2006-04-20 | 890 | 900 | 885 | 889 | 70,000 | 4,445 |
| 2006-04-19 | 908 | 913 | 889 | 889 | 94,000 | 4,445 |
| 2006-04-18 | 882 | 893 | 872 | 892 | 93,000 | 4,460 |
| 2006-04-17 | 893 | 896 | 875 | 882 | 125,000 | 4,410 |
| 2006-04-14 | 905 | 905 | 886 | 893 | 155,000 | 4,465 |
| 2006-04-13 | 906 | 914 | 882 | 904 | 173,000 | 4,520 |
| 2006-04-12 | 921 | 921 | 901 | 901 | 179,000 | 4,505 |
| 2006-04-11 | 928 | 934 | 920 | 926 | 59,000 | 4,630 |
| 2006-04-10 | 939 | 939 | 931 | 935 | 73,000 | 4,675 |
| 2006-04-07 | 943 | 949 | 932 | 949 | 108,000 | 4,745 |
| 2006-04-06 | 925 | 955 | 925 | 953 | 259,000 | 4,765 |
| 2006-04-05 | 912 | 932 | 912 | 924 | 179,000 | 4,620 |
| 2006-04-04 | 920 | 923 | 905 | 921 | 112,000 | 4,605 |
| 2006-04-03 | 910 | 934 | 901 | 926 | 119,000 | 4,630 |
| 2006-03-31 | 921 | 928 | 910 | 910 | 126,000 | 4,550 |
| 2006-03-30 | 904 | 918 | 904 | 917 | 114,000 | 4,585 |
| 2006-03-29 | 900 | 903 | 897 | 900 | 72,000 | 4,500 |
| 2006-03-28 | 896 | 904 | 893 | 895 | 143,000 | 4,475 |
| 2006-03-27 | 895 | 904 | 891 | 899 | 88,000 | 4,495 |
| 2006-03-24 | 881 | 890 | 881 | 884 | 56,000 | 4,420 |
| 2006-03-23 | 892 | 896 | 877 | 879 | 74,000 | 4,395 |
| 2006-03-22 | 894 | 894 | 875 | 883 | 86,000 | 4,415 |
| 2006-03-20 | 880 | 894 | 875 | 893 | 78,000 | 4,465 |
| 2006-03-17 | 860 | 877 | 860 | 877 | 72,000 | 4,385 |
| 2006-03-16 | 885 | 885 | 864 | 864 | 114,000 | 4,320 |
| 2006-03-15 | 893 | 896 | 875 | 875 | 122,000 | 4,375 |
| 2006-03-14 | 889 | 905 | 886 | 893 | 148,000 | 4,465 |
| 2006-03-13 | 892 | 913 | 888 | 889 | 216,000 | 4,445 |
| 2006-03-10 | 837 | 885 | 837 | 875 | 373,000 | 4,375 |
| 2006-03-09 | 829 | 860 | 829 | 847 | 119,000 | 4,235 |
| 2006-03-08 | 829 | 834 | 815 | 820 | 177,000 | 4,100 |
| 2006-03-07 | 850 | 856 | 838 | 839 | 212,000 | 4,195 |
| 2006-03-06 | 859 | 860 | 836 | 855 | 227,000 | 4,275 |
| 2006-03-03 | 875 | 876 | 858 | 860 | 213,000 | 4,300 |
| 2006-03-02 | 880 | 892 | 876 | 886 | 158,000 | 4,430 |
| 2006-03-01 | 889 | 889 | 872 | 879 | 222,000 | 4,395 |
| 2006-02-28 | 875 | 895 | 869 | 890 | 277,000 | 4,450 |
| 2006-02-27 | 871 | 887 | 865 | 874 | 262,000 | 4,370 |
| 2006-02-24 | 891 | 892 | 870 | 880 | 238,000 | 4,400 |
| 2006-02-23 | 862 | 895 | 862 | 889 | 139,000 | 4,445 |
| 2006-02-22 | 873 | 894 | 862 | 862 | 174,000 | 4,310 |
| 2006-02-21 | 888 | 892 | 881 | 882 | 152,000 | 4,410 |
| 2006-02-20 | 881 | 908 | 876 | 880 | 295,000 | 4,400 |
| 2006-02-17 | 880 | 892 | 870 | 871 | 254,000 | 4,355 |
| 2006-02-16 | 880 | 886 | 868 | 886 | 240,000 | 4,430 |
| 2006-02-15 | 878 | 890 | 867 | 881 | 293,000 | 4,405 |
| 2006-02-14 | 873 | 883 | 857 | 858 | 253,000 | 4,290 |
| 2006-02-13 | 885 | 887 | 864 | 872 | 189,000 | 4,360 |
| 2006-02-10 | 922 | 922 | 886 | 886 | 197,000 | 4,430 |
| 2006-02-09 | 915 | 927 | 907 | 921 | 205,000 | 4,605 |
| 2006-02-08 | 940 | 944 | 915 | 915 | 225,000 | 4,575 |
| 2006-02-07 | 938 | 938 | 925 | 930 | 136,000 | 4,650 |
| 2006-02-06 | 931 | 937 | 903 | 937 | 246,000 | 4,685 |
| 2006-02-03 | 925 | 935 | 921 | 933 | 158,000 | 4,665 |
| 2006-02-02 | 926 | 946 | 926 | 933 | 138,000 | 4,665 |
| 2006-02-01 | 942 | 945 | 926 | 926 | 144,000 | 4,630 |
| 2006-01-31 | 945 | 947 | 932 | 941 | 291,000 | 4,705 |
| 2006-01-30 | 923 | 951 | 923 | 940 | 338,000 | 4,700 |
| 2006-01-27 | 911 | 937 | 909 | 933 | 149,000 | 4,665 |
| 2006-01-26 | 892 | 909 | 891 | 902 | 150,000 | 4,510 |
| 2006-01-25 | 875 | 895 | 875 | 882 | 145,000 | 4,410 |
| 2006-01-24 | 895 | 905 | 872 | 880 | 128,000 | 4,400 |
| 2006-01-23 | 891 | 923 | 885 | 885 | 228,000 | 4,425 |
| 2006-01-20 | 908 | 908 | 895 | 906 | 182,000 | 4,530 |
| 2006-01-19 | 880 | 903 | 880 | 902 | 270,000 | 4,510 |
| 2006-01-18 | 897 | 900 | 860 | 891 | 276,000 | 4,455 |
| 2006-01-17 | 904 | 918 | 904 | 910 | 301,000 | 4,550 |
| 2006-01-16 | 907 | 918 | 902 | 914 | 276,000 | 4,570 |
| 2006-01-13 | 919 | 925 | 910 | 925 | 200,000 | 4,625 |
| 2006-01-12 | 914 | 934 | 912 | 929 | 327,000 | 4,645 |
| 2006-01-11 | 885 | 919 | 880 | 914 | 303,000 | 4,570 |
| 2006-01-10 | 906 | 910 | 870 | 902 | 321,000 | 4,510 |
| 2006-01-06 | 910 | 917 | 902 | 910 | 202,000 | 4,550 |
| 2006-01-05 | 933 | 934 | 913 | 917 | 259,000 | 4,585 |
| 2006-01-04 | 925 | 940 | 925 | 932 | 49,000 | 4,660 |
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
