8360 (株)山梨中央銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 368 | 368 | 363 | 365 | 122,000 | 1,825 |
| 2010-12-29 | 370 | 370 | 367 | 368 | 112,000 | 1,840 |
| 2010-12-28 | 364 | 371 | 364 | 370 | 121,000 | 1,850 |
| 2010-12-27 | 371 | 380 | 363 | 363 | 352,000 | 1,815 |
| 2010-12-24 | 378 | 378 | 370 | 371 | 222,000 | 1,855 |
| 2010-12-22 | 371 | 379 | 371 | 378 | 266,000 | 1,890 |
| 2010-12-21 | 370 | 376 | 369 | 371 | 252,000 | 1,855 |
| 2010-12-20 | 375 | 376 | 357 | 369 | 283,000 | 1,845 |
| 2010-12-17 | 375 | 376 | 374 | 375 | 160,000 | 1,875 |
| 2010-12-16 | 376 | 378 | 370 | 376 | 220,000 | 1,880 |
| 2010-12-15 | 368 | 381 | 368 | 376 | 377,000 | 1,880 |
| 2010-12-14 | 366 | 372 | 366 | 370 | 346,000 | 1,850 |
| 2010-12-13 | 360 | 367 | 359 | 366 | 451,000 | 1,830 |
| 2010-12-10 | 355 | 359 | 353 | 357 | 396,000 | 1,785 |
| 2010-12-09 | 353 | 357 | 353 | 355 | 215,000 | 1,775 |
| 2010-12-08 | 352 | 357 | 352 | 357 | 216,000 | 1,785 |
| 2010-12-07 | 358 | 360 | 349 | 352 | 375,000 | 1,760 |
| 2010-12-06 | 355 | 362 | 355 | 357 | 208,000 | 1,785 |
| 2010-12-03 | 358 | 362 | 357 | 357 | 178,000 | 1,785 |
| 2010-12-02 | 353 | 358 | 350 | 357 | 254,000 | 1,785 |
| 2010-12-01 | 340 | 347 | 340 | 346 | 121,000 | 1,730 |
| 2010-11-30 | 345 | 349 | 340 | 344 | 323,000 | 1,720 |
| 2010-11-29 | 357 | 361 | 353 | 353 | 233,000 | 1,765 |
| 2010-11-26 | 360 | 367 | 355 | 357 | 417,000 | 1,785 |
| 2010-11-25 | 354 | 354 | 345 | 345 | 215,000 | 1,725 |
| 2010-11-24 | 353 | 356 | 350 | 352 | 231,000 | 1,760 |
| 2010-11-22 | 351 | 356 | 351 | 353 | 122,000 | 1,765 |
| 2010-11-19 | 348 | 350 | 345 | 349 | 158,000 | 1,745 |
| 2010-11-18 | 339 | 349 | 337 | 348 | 366,000 | 1,740 |
| 2010-11-17 | 340 | 343 | 336 | 339 | 202,000 | 1,695 |
| 2010-11-16 | 341 | 344 | 338 | 342 | 145,000 | 1,710 |
| 2010-11-15 | 337 | 343 | 335 | 341 | 127,000 | 1,705 |
| 2010-11-12 | 340 | 340 | 334 | 336 | 150,000 | 1,680 |
| 2010-11-11 | 334 | 340 | 334 | 339 | 161,000 | 1,695 |
| 2010-11-10 | 322 | 340 | 322 | 337 | 262,000 | 1,685 |
| 2010-11-09 | 326 | 327 | 324 | 327 | 53,000 | 1,635 |
| 2010-11-08 | 328 | 330 | 324 | 326 | 111,000 | 1,630 |
| 2010-11-05 | 319 | 330 | 319 | 327 | 241,000 | 1,635 |
| 2010-11-04 | 317 | 323 | 311 | 318 | 219,000 | 1,590 |
| 2010-11-02 | 316 | 319 | 315 | 316 | 210,000 | 1,580 |
| 2010-11-01 | 312 | 320 | 311 | 318 | 228,000 | 1,590 |
| 2010-10-29 | 292 | 314 | 292 | 311 | 429,000 | 1,555 |
| 2010-10-28 | 294 | 297 | 289 | 289 | 273,000 | 1,445 |
| 2010-10-27 | 294 | 299 | 294 | 297 | 179,000 | 1,485 |
| 2010-10-26 | 292 | 298 | 290 | 293 | 205,000 | 1,465 |
| 2010-10-25 | 302 | 305 | 296 | 298 | 168,000 | 1,490 |
| 2010-10-22 | 299 | 304 | 299 | 301 | 123,000 | 1,505 |
| 2010-10-21 | 306 | 306 | 298 | 300 | 126,000 | 1,500 |
| 2010-10-20 | 312 | 312 | 304 | 306 | 126,000 | 1,530 |
| 2010-10-19 | 313 | 317 | 310 | 312 | 98,000 | 1,560 |
| 2010-10-18 | 306 | 315 | 306 | 311 | 121,000 | 1,555 |
| 2010-10-15 | 314 | 314 | 306 | 308 | 141,000 | 1,540 |
| 2010-10-14 | 316 | 320 | 313 | 317 | 169,000 | 1,585 |
| 2010-10-13 | 320 | 321 | 314 | 316 | 164,000 | 1,580 |
| 2010-10-12 | 334 | 334 | 320 | 320 | 137,000 | 1,600 |
| 2010-10-08 | 339 | 342 | 334 | 335 | 114,000 | 1,675 |
| 2010-10-07 | 337 | 345 | 337 | 344 | 100,000 | 1,720 |
| 2010-10-06 | 340 | 341 | 331 | 338 | 117,000 | 1,690 |
| 2010-10-05 | 332 | 341 | 327 | 340 | 138,000 | 1,700 |
| 2010-10-04 | 340 | 340 | 333 | 333 | 100,000 | 1,665 |
| 2010-10-01 | 339 | 339 | 330 | 339 | 157,000 | 1,695 |
| 2010-09-30 | 346 | 349 | 335 | 335 | 85,000 | 1,675 |
| 2010-09-29 | 346 | 348 | 344 | 348 | 98,000 | 1,740 |
| 2010-09-28 | 341 | 346 | 340 | 346 | 142,000 | 1,730 |
| 2010-09-27 | 345 | 352 | 341 | 352 | 106,000 | 1,760 |
| 2010-09-24 | 343 | 352 | 343 | 344 | 139,000 | 1,720 |
| 2010-09-22 | 347 | 347 | 343 | 343 | 63,000 | 1,715 |
| 2010-09-21 | 346 | 349 | 344 | 344 | 98,000 | 1,720 |
| 2010-09-17 | 343 | 347 | 343 | 345 | 102,000 | 1,725 |
| 2010-09-16 | 347 | 347 | 340 | 342 | 108,000 | 1,710 |
| 2010-09-15 | 340 | 350 | 340 | 346 | 93,000 | 1,730 |
| 2010-09-14 | 341 | 344 | 341 | 344 | 84,000 | 1,720 |
| 2010-09-13 | 344 | 346 | 341 | 342 | 44,000 | 1,710 |
| 2010-09-10 | 350 | 350 | 342 | 343 | 221,000 | 1,715 |
| 2010-09-09 | 342 | 346 | 342 | 343 | 89,000 | 1,715 |
| 2010-09-08 | 345 | 347 | 341 | 343 | 94,000 | 1,715 |
| 2010-09-07 | 348 | 354 | 348 | 351 | 45,000 | 1,755 |
| 2010-09-06 | 348 | 354 | 348 | 354 | 100,000 | 1,770 |
| 2010-09-03 | 353 | 355 | 349 | 351 | 61,000 | 1,755 |
| 2010-09-02 | 353 | 353 | 349 | 353 | 91,000 | 1,765 |
| 2010-09-01 | 344 | 348 | 341 | 348 | 148,000 | 1,740 |
| 2010-08-31 | 344 | 349 | 340 | 341 | 84,000 | 1,705 |
| 2010-08-30 | 351 | 358 | 349 | 350 | 78,000 | 1,750 |
| 2010-08-27 | 338 | 345 | 338 | 345 | 114,000 | 1,725 |
| 2010-08-26 | 340 | 341 | 337 | 341 | 75,000 | 1,705 |
| 2010-08-25 | 341 | 343 | 338 | 339 | 94,000 | 1,695 |
| 2010-08-24 | 343 | 349 | 342 | 343 | 127,000 | 1,715 |
| 2010-08-23 | 343 | 345 | 340 | 343 | 65,000 | 1,715 |
| 2010-08-20 | 352 | 353 | 343 | 343 | 84,000 | 1,715 |
| 2010-08-19 | 348 | 357 | 348 | 354 | 116,000 | 1,770 |
| 2010-08-18 | 345 | 351 | 344 | 348 | 191,000 | 1,740 |
| 2010-08-17 | 339 | 341 | 338 | 340 | 119,000 | 1,700 |
| 2010-08-16 | 338 | 343 | 337 | 342 | 65,000 | 1,710 |
| 2010-08-13 | 338 | 342 | 336 | 340 | 128,000 | 1,700 |
| 2010-08-12 | 338 | 341 | 336 | 338 | 166,000 | 1,690 |
| 2010-08-11 | 347 | 348 | 343 | 345 | 98,000 | 1,725 |
| 2010-08-10 | 358 | 359 | 349 | 352 | 115,000 | 1,760 |
| 2010-08-09 | 357 | 362 | 350 | 356 | 101,000 | 1,780 |
| 2010-08-06 | 354 | 358 | 344 | 357 | 100,000 | 1,785 |
| 2010-08-05 | 352 | 354 | 352 | 354 | 66,000 | 1,770 |
| 2010-08-04 | 349 | 352 | 346 | 346 | 97,000 | 1,730 |
| 2010-08-03 | 359 | 359 | 349 | 352 | 133,000 | 1,760 |
| 2010-08-02 | 349 | 359 | 347 | 354 | 87,000 | 1,770 |
| 2010-07-30 | 357 | 361 | 349 | 349 | 149,000 | 1,745 |
| 2010-07-29 | 363 | 363 | 356 | 356 | 167,000 | 1,780 |
| 2010-07-28 | 362 | 367 | 360 | 363 | 160,000 | 1,815 |
| 2010-07-27 | 359 | 361 | 358 | 359 | 108,000 | 1,795 |
| 2010-07-26 | 355 | 362 | 355 | 359 | 101,000 | 1,795 |
| 2010-07-23 | 354 | 356 | 349 | 350 | 144,000 | 1,750 |
| 2010-07-22 | 348 | 351 | 346 | 346 | 106,000 | 1,730 |
| 2010-07-21 | 352 | 355 | 347 | 348 | 121,000 | 1,740 |
| 2010-07-20 | 345 | 354 | 343 | 346 | 101,000 | 1,730 |
| 2010-07-16 | 351 | 352 | 346 | 348 | 127,000 | 1,740 |
| 2010-07-15 | 359 | 360 | 350 | 350 | 91,000 | 1,750 |
| 2010-07-14 | 361 | 363 | 357 | 362 | 118,000 | 1,810 |
| 2010-07-13 | 362 | 364 | 353 | 355 | 136,000 | 1,775 |
| 2010-07-12 | 364 | 365 | 361 | 361 | 58,000 | 1,805 |
| 2010-07-09 | 367 | 367 | 362 | 363 | 160,000 | 1,815 |
| 2010-07-08 | 366 | 370 | 364 | 366 | 260,000 | 1,830 |
| 2010-07-07 | 366 | 366 | 360 | 363 | 114,000 | 1,815 |
| 2010-07-06 | 361 | 370 | 358 | 368 | 101,000 | 1,840 |
| 2010-07-05 | 365 | 367 | 363 | 364 | 123,000 | 1,820 |
| 2010-07-02 | 366 | 366 | 363 | 365 | 123,000 | 1,825 |
| 2010-07-01 | 357 | 361 | 356 | 360 | 142,000 | 1,800 |
| 2010-06-30 | 359 | 365 | 355 | 364 | 186,000 | 1,820 |
| 2010-06-29 | 363 | 372 | 363 | 367 | 248,000 | 1,835 |
| 2010-06-28 | 362 | 363 | 359 | 361 | 89,000 | 1,805 |
| 2010-06-25 | 364 | 368 | 360 | 363 | 128,000 | 1,815 |
| 2010-06-24 | 363 | 367 | 363 | 363 | 106,000 | 1,815 |
| 2010-06-23 | 360 | 365 | 360 | 363 | 81,000 | 1,815 |
| 2010-06-22 | 368 | 370 | 365 | 368 | 228,000 | 1,840 |
| 2010-06-21 | 366 | 369 | 364 | 367 | 216,000 | 1,835 |
| 2010-06-18 | 352 | 366 | 352 | 366 | 269,000 | 1,830 |
| 2010-06-17 | 354 | 357 | 351 | 353 | 94,000 | 1,765 |
| 2010-06-16 | 352 | 356 | 352 | 355 | 77,000 | 1,775 |
| 2010-06-15 | 352 | 354 | 349 | 351 | 78,000 | 1,755 |
| 2010-06-14 | 356 | 358 | 355 | 355 | 41,000 | 1,775 |
| 2010-06-11 | 358 | 360 | 355 | 355 | 299,000 | 1,775 |
| 2010-06-10 | 347 | 354 | 347 | 353 | 258,000 | 1,765 |
| 2010-06-09 | 343 | 349 | 342 | 349 | 202,000 | 1,745 |
| 2010-06-08 | 345 | 345 | 342 | 343 | 144,000 | 1,715 |
| 2010-06-07 | 350 | 350 | 343 | 345 | 85,000 | 1,725 |
| 2010-06-04 | 356 | 358 | 354 | 355 | 72,000 | 1,775 |
| 2010-06-03 | 356 | 360 | 355 | 357 | 153,000 | 1,785 |
| 2010-06-02 | 359 | 360 | 353 | 354 | 161,000 | 1,770 |
| 2010-06-01 | 358 | 362 | 358 | 360 | 130,000 | 1,800 |
| 2010-05-31 | 351 | 360 | 351 | 355 | 159,000 | 1,775 |
| 2010-05-28 | 360 | 360 | 352 | 352 | 266,000 | 1,760 |
| 2010-05-27 | 352 | 359 | 352 | 354 | 186,000 | 1,770 |
| 2010-05-26 | 353 | 359 | 352 | 356 | 231,000 | 1,780 |
| 2010-05-25 | 351 | 356 | 345 | 354 | 157,000 | 1,770 |
| 2010-05-24 | 362 | 363 | 354 | 355 | 211,000 | 1,775 |
| 2010-05-21 | 362 | 363 | 354 | 356 | 217,000 | 1,780 |
| 2010-05-20 | 365 | 366 | 360 | 366 | 227,000 | 1,830 |
| 2010-05-19 | 371 | 372 | 363 | 365 | 285,000 | 1,825 |
| 2010-05-18 | 376 | 384 | 374 | 377 | 225,000 | 1,885 |
| 2010-05-17 | 376 | 376 | 364 | 373 | 360,000 | 1,865 |
| 2010-05-14 | 383 | 386 | 381 | 381 | 265,000 | 1,905 |
| 2010-05-13 | 389 | 394 | 386 | 390 | 220,000 | 1,950 |
| 2010-05-12 | 394 | 394 | 382 | 386 | 366,000 | 1,930 |
| 2010-05-11 | 403 | 404 | 392 | 394 | 231,000 | 1,970 |
| 2010-05-10 | 392 | 404 | 391 | 402 | 246,000 | 2,010 |
| 2010-05-07 | 399 | 399 | 390 | 393 | 238,000 | 1,965 |
| 2010-05-06 | 409 | 409 | 403 | 407 | 199,000 | 2,035 |
| 2010-04-30 | 403 | 414 | 403 | 414 | 365,000 | 2,070 |
| 2010-04-28 | 400 | 402 | 394 | 397 | 142,000 | 1,985 |
| 2010-04-27 | 414 | 415 | 407 | 408 | 175,000 | 2,040 |
| 2010-04-26 | 404 | 416 | 404 | 414 | 234,000 | 2,070 |
| 2010-04-23 | 402 | 406 | 399 | 402 | 152,000 | 2,010 |
| 2010-04-22 | 409 | 409 | 400 | 404 | 172,000 | 2,020 |
| 2010-04-21 | 408 | 414 | 408 | 412 | 170,000 | 2,060 |
| 2010-04-20 | 405 | 409 | 405 | 408 | 88,000 | 2,040 |
| 2010-04-19 | 406 | 409 | 403 | 405 | 131,000 | 2,025 |
| 2010-04-16 | 417 | 417 | 412 | 412 | 106,000 | 2,060 |
| 2010-04-15 | 409 | 420 | 408 | 417 | 173,000 | 2,085 |
| 2010-04-14 | 413 | 414 | 406 | 408 | 135,000 | 2,040 |
| 2010-04-13 | 412 | 413 | 406 | 408 | 112,000 | 2,040 |
| 2010-04-12 | 413 | 417 | 410 | 411 | 186,000 | 2,055 |
| 2010-04-09 | 410 | 413 | 410 | 411 | 80,000 | 2,055 |
| 2010-04-08 | 413 | 415 | 409 | 411 | 128,000 | 2,055 |
| 2010-04-07 | 406 | 417 | 406 | 413 | 190,000 | 2,065 |
| 2010-04-06 | 413 | 413 | 403 | 405 | 121,000 | 2,025 |
| 2010-04-05 | 405 | 410 | 404 | 410 | 82,000 | 2,050 |
| 2010-04-02 | 413 | 414 | 404 | 405 | 120,000 | 2,025 |
| 2010-04-01 | 414 | 414 | 405 | 407 | 176,000 | 2,035 |
| 2010-03-31 | 402 | 413 | 402 | 411 | 209,000 | 2,055 |
| 2010-03-30 | 393 | 400 | 390 | 399 | 192,000 | 1,995 |
| 2010-03-29 | 386 | 392 | 386 | 391 | 54,000 | 1,955 |
| 2010-03-26 | 388 | 390 | 385 | 390 | 192,000 | 1,950 |
| 2010-03-25 | 389 | 392 | 384 | 384 | 189,000 | 1,920 |
| 2010-03-24 | 383 | 389 | 381 | 389 | 186,000 | 1,945 |
| 2010-03-23 | 385 | 385 | 378 | 380 | 181,000 | 1,900 |
| 2010-03-19 | 382 | 384 | 379 | 384 | 206,000 | 1,920 |
| 2010-03-18 | 385 | 387 | 382 | 383 | 148,000 | 1,915 |
| 2010-03-17 | 386 | 388 | 381 | 384 | 255,000 | 1,920 |
| 2010-03-16 | 387 | 389 | 383 | 388 | 103,000 | 1,940 |
| 2010-03-15 | 384 | 387 | 384 | 387 | 54,000 | 1,935 |
| 2010-03-12 | 381 | 385 | 380 | 384 | 193,000 | 1,920 |
| 2010-03-11 | 383 | 383 | 379 | 380 | 60,000 | 1,900 |
| 2010-03-10 | 377 | 382 | 377 | 379 | 60,000 | 1,895 |
| 2010-03-09 | 379 | 382 | 377 | 377 | 81,000 | 1,885 |
| 2010-03-08 | 383 | 384 | 381 | 382 | 59,000 | 1,910 |
| 2010-03-05 | 376 | 384 | 375 | 383 | 222,000 | 1,915 |
| 2010-03-04 | 380 | 380 | 375 | 376 | 83,000 | 1,880 |
| 2010-03-03 | 376 | 380 | 375 | 380 | 79,000 | 1,900 |
| 2010-03-02 | 375 | 380 | 375 | 378 | 106,000 | 1,890 |
| 2010-03-01 | 378 | 380 | 376 | 379 | 123,000 | 1,895 |
| 2010-02-26 | 367 | 376 | 367 | 376 | 187,000 | 1,880 |
| 2010-02-25 | 370 | 372 | 366 | 367 | 139,000 | 1,835 |
| 2010-02-24 | 378 | 378 | 372 | 373 | 154,000 | 1,865 |
| 2010-02-23 | 383 | 383 | 376 | 380 | 168,000 | 1,900 |
| 2010-02-22 | 379 | 396 | 378 | 383 | 234,000 | 1,915 |
| 2010-02-19 | 384 | 384 | 376 | 376 | 168,000 | 1,880 |
| 2010-02-18 | 386 | 389 | 382 | 384 | 89,000 | 1,920 |
| 2010-02-17 | 381 | 388 | 379 | 385 | 140,000 | 1,925 |
| 2010-02-16 | 378 | 383 | 376 | 377 | 61,000 | 1,885 |
| 2010-02-15 | 376 | 380 | 373 | 378 | 132,000 | 1,890 |
| 2010-02-12 | 378 | 383 | 373 | 376 | 115,000 | 1,880 |
| 2010-02-10 | 376 | 376 | 372 | 374 | 57,000 | 1,870 |
| 2010-02-09 | 372 | 374 | 370 | 373 | 117,000 | 1,865 |
| 2010-02-08 | 378 | 380 | 371 | 377 | 91,000 | 1,885 |
| 2010-02-05 | 381 | 388 | 381 | 382 | 95,000 | 1,910 |
| 2010-02-04 | 393 | 393 | 383 | 388 | 226,000 | 1,940 |
| 2010-02-03 | 389 | 394 | 389 | 390 | 96,000 | 1,950 |
| 2010-02-02 | 389 | 391 | 385 | 389 | 151,000 | 1,945 |
| 2010-02-01 | 387 | 388 | 380 | 385 | 176,000 | 1,925 |
| 2010-01-29 | 385 | 389 | 385 | 386 | 129,000 | 1,930 |
| 2010-01-28 | 386 | 391 | 384 | 389 | 145,000 | 1,945 |
| 2010-01-27 | 384 | 395 | 384 | 386 | 146,000 | 1,930 |
| 2010-01-26 | 399 | 399 | 389 | 389 | 122,000 | 1,945 |
| 2010-01-25 | 399 | 403 | 398 | 398 | 195,000 | 1,990 |
| 2010-01-22 | 400 | 402 | 395 | 399 | 108,000 | 1,995 |
| 2010-01-21 | 400 | 409 | 400 | 408 | 174,000 | 2,040 |
| 2010-01-20 | 406 | 407 | 402 | 404 | 119,000 | 2,020 |
| 2010-01-19 | 402 | 406 | 401 | 406 | 144,000 | 2,030 |
| 2010-01-18 | 406 | 406 | 401 | 402 | 132,000 | 2,010 |
| 2010-01-15 | 404 | 407 | 401 | 407 | 184,000 | 2,035 |
| 2010-01-14 | 397 | 408 | 397 | 408 | 191,000 | 2,040 |
| 2010-01-13 | 395 | 408 | 395 | 401 | 194,000 | 2,005 |
| 2010-01-12 | 395 | 402 | 395 | 400 | 249,000 | 2,000 |
| 2010-01-08 | 390 | 399 | 390 | 399 | 208,000 | 1,995 |
| 2010-01-07 | 386 | 393 | 385 | 390 | 364,000 | 1,950 |
| 2010-01-06 | 378 | 387 | 378 | 385 | 201,000 | 1,925 |
| 2010-01-05 | 385 | 385 | 376 | 378 | 333,000 | 1,890 |
| 2010-01-04 | 374 | 377 | 373 | 377 | 112,000 | 1,885 |
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
