1. HOME >
  2. 株価時系列 >
  3. 8360 >
  4. 2012年

8360 (株)山梨中央銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28356360354359125,0001,795
2012-12-27362369353356122,0001,780
2012-12-2636836835936178,0001,805
2012-12-25375380362364225,0001,820
2012-12-21363374354374224,0001,870
2012-12-20356368354363284,0001,815
2012-12-19349361348360196,0001,800
2012-12-18346348346347112,0001,735
2012-12-1734634634334477,0001,720
2012-12-14342346341342255,0001,710
2012-12-1334934934534586,0001,725
2012-12-1234934934634885,0001,740
2012-12-11345350344346287,0001,730
2012-12-1034334433734183,0001,705
2012-12-0734434434034352,0001,715
2012-12-06342347340343170,0001,715
2012-12-0533234233234273,0001,710
2012-12-04330337330334108,0001,670
2012-12-0333833833533752,0001,685
2012-11-30349349334335121,0001,675
2012-11-29344350342348188,0001,740
2012-11-2834334333934186,0001,705
2012-11-27337344337342119,0001,710
2012-11-26344348332336254,0001,680
2012-11-22338342335340138,0001,700
2012-11-2133233633233470,0001,670
2012-11-2033033332933282,0001,660
2012-11-1932332932332965,0001,645
2012-11-16314328313322102,0001,610
2012-11-1531331731331657,0001,580
2012-11-1432032031131368,0001,565
2012-11-1331531531031378,0001,565
2012-11-1231631631231445,0001,570
2012-11-0931531831331484,0001,570
2012-11-0831932031531734,0001,585
2012-11-0732932932032261,0001,610
2012-11-0632933332432553,0001,625
2012-11-0532833032732934,0001,645
2012-11-02333334329330103,0001,650
2012-11-0132732932732964,0001,645
2012-10-31322328321323101,0001,615
2012-10-3032732832132149,0001,605
2012-10-2932633332632976,0001,645
2012-10-2633033032332554,0001,625
2012-10-2532533132333134,0001,655
2012-10-2432732832432885,0001,640
2012-10-2333233232233181,0001,655
2012-10-22331334330332104,0001,660
2012-10-19325337325331112,0001,655
2012-10-18317328317327138,0001,635
2012-10-1731532331532072,0001,600
2012-10-1631231431231442,0001,570
2012-10-1530831330831153,0001,555
2012-10-1230531030530755,0001,535
2012-10-1130330930230496,0001,520
2012-10-1030831430530686,0001,530
2012-10-09320322311311104,0001,555
2012-10-05318323312321111,0001,605
2012-10-04317321317318105,0001,590
2012-10-03320322317317166,0001,585
2012-10-02322325322323116,0001,615
2012-10-01329332320325195,0001,625
2012-09-28346346323332131,0001,660
2012-09-27347350343344141,0001,720
2012-09-2634234934134767,0001,735
2012-09-2533435433435198,0001,755
2012-09-24341344335337106,0001,685
2012-09-2133934133734198,0001,705
2012-09-2034234333533983,0001,695
2012-09-19339345339342112,0001,710
2012-09-1833634133533974,0001,695
2012-09-14333341333336144,0001,680
2012-09-1333533633233330,0001,665
2012-09-1232333732333699,0001,680
2012-09-1132332432032439,0001,620
2012-09-1032232432132425,0001,620
2012-09-0732332932232288,0001,610
2012-09-0632232531431896,0001,590
2012-09-0532232331932249,0001,610
2012-09-0433333332332497,0001,620
2012-09-03332338332333137,0001,665
2012-08-3134034033433492,0001,670
2012-08-3033134433134052,0001,700
2012-08-2934134133133271,0001,660
2012-08-2835335333934190,0001,705
2012-08-2735535535335338,0001,765
2012-08-2435435435235488,0001,770
2012-08-2335535535335536,0001,775
2012-08-2235635635135561,0001,775
2012-08-21353356351356106,0001,780
2012-08-2035535634735383,0001,765
2012-08-17356357353355112,0001,775
2012-08-16356359353356115,0001,780
2012-08-15352355351355112,0001,775
2012-08-14345357344355159,0001,775
2012-08-13343345340344103,0001,720
2012-08-10335343335343123,0001,715
2012-08-09334336321335204,0001,675
2012-08-08327333322331224,0001,655
2012-08-0730832330831876,0001,590
2012-08-0631131731031597,0001,575
2012-08-03319319313314100,0001,570
2012-08-02328328323324118,0001,620
2012-08-0133033032632867,0001,640
2012-07-31324331323330101,0001,650
2012-07-30320324315324100,0001,620
2012-07-2731832031431984,0001,595
2012-07-2630231630231678,0001,580
2012-07-25301302299302187,0001,510
2012-07-24311313304305214,0001,525
2012-07-23317318310310106,0001,550
2012-07-20320321318319196,0001,595
2012-07-1932632732232398,0001,615
2012-07-18324328321323131,0001,615
2012-07-17319325319325136,0001,625
2012-07-13318320318320109,0001,600
2012-07-12322322317319110,0001,595
2012-07-11322323320321100,0001,605
2012-07-10315323315320179,0001,600
2012-07-0931431731431655,0001,580
2012-07-06315318314316186,0001,580
2012-07-0531431731031477,0001,570
2012-07-04318320314316149,0001,580
2012-07-03319322316318219,0001,590
2012-07-02319320315319248,0001,595
2012-06-29300315300312247,0001,560
2012-06-28298306298303208,0001,515
2012-06-27295296293296163,0001,480
2012-06-26289294289293202,0001,465
2012-06-25291293291291134,0001,455
2012-06-22291293288290292,0001,450
2012-06-21299299291293676,0001,465
2012-06-20296300295296302,0001,480
2012-06-19298301293295239,0001,475
2012-06-18301305297299143,0001,495
2012-06-15298300295299117,0001,495
2012-06-1429529629329498,0001,470
2012-06-1329729929329799,0001,485
2012-06-12295297290297102,0001,485
2012-06-11303303297299100,0001,495
2012-06-08306306291298214,0001,490
2012-06-07302305297305121,0001,525
2012-06-06300302296300110,0001,500
2012-06-0529230129230099,0001,500
2012-06-04286294285293124,0001,465
2012-06-01293294289292102,0001,460
2012-05-31286295284294154,0001,470
2012-05-30299306278293437,0001,465
2012-05-2930030329830057,0001,500
2012-05-2829830229830184,0001,505
2012-05-2529730129729830,0001,490
2012-05-24299301293298190,0001,490
2012-05-23304304296299148,0001,495
2012-05-22306309303305112,0001,525
2012-05-2129730529730475,0001,520
2012-05-18297301293298154,0001,490
2012-05-17298303295301210,0001,505
2012-05-16307308298298164,0001,490
2012-05-1531331330630895,0001,540
2012-05-14308315304315123,0001,575
2012-05-11318319309310163,0001,550
2012-05-1031632531531754,0001,585
2012-05-09325325318320130,0001,600
2012-05-0832832932532971,0001,645
2012-05-07335335327327116,0001,635
2012-05-02339343336343143,0001,715
2012-05-0133333933333791,0001,685
2012-04-27329337329333114,0001,665
2012-04-26324332324327107,0001,635
2012-04-2533033232532683,0001,630
2012-04-24333334328328153,0001,640
2012-04-23337343333333115,0001,665
2012-04-2034534533733783,0001,685
2012-04-1934734934334434,0001,720
2012-04-18343353343351104,0001,755
2012-04-1733934433734263,0001,710
2012-04-1633834033633981,0001,695
2012-04-13345346341342128,0001,710
2012-04-1234735034434484,0001,720
2012-04-11345349345347115,0001,735
2012-04-1034735034635094,0001,750
2012-04-0934735334434856,0001,740
2012-04-0634935034535070,0001,750
2012-04-0534935234534897,0001,740
2012-04-04354355345352191,0001,760
2012-04-03365365358358187,0001,790
2012-04-02369373360366233,0001,830
2012-03-30378378368368146,0001,840
2012-03-29371381371377114,0001,885
2012-03-28380380371374131,0001,870
2012-03-27378386378385192,0001,925
2012-03-26383384377378138,0001,890
2012-03-2338038237938277,0001,910
2012-03-22378385378385155,0001,925
2012-03-21386387378378194,0001,890
2012-03-19385388383385167,0001,925
2012-03-16386387383383111,0001,915
2012-03-1538838938238590,0001,925
2012-03-1439739738638697,0001,930
2012-03-13392399389391165,0001,955
2012-03-1240140439339490,0001,970
2012-03-09394403392403306,0002,015
2012-03-0838039138038853,0001,940
2012-03-0738238337938260,0001,910
2012-03-0638438638238457,0001,920
2012-03-0538238838238454,0001,920
2012-03-02376389376386174,0001,930
2012-03-01379385371374157,0001,870
2012-02-29388391378380129,0001,900
2012-02-28384388373385127,0001,925
2012-02-27390390383386103,0001,930
2012-02-24382392382388169,0001,940
2012-02-23370384368382141,0001,910
2012-02-22363372363370118,0001,850
2012-02-2136836836236363,0001,815
2012-02-2036837136736767,0001,835
2012-02-17369374368368156,0001,840
2012-02-16370375365367149,0001,835
2012-02-15358375358370135,0001,850
2012-02-14352360352358111,0001,790
2012-02-1335535735535653,0001,780
2012-02-10355357352357109,0001,785
2012-02-0935035534835487,0001,770
2012-02-0834435234435078,0001,750
2012-02-0734334734334521,0001,725
2012-02-0634634634434632,0001,730
2012-02-0334334734334344,0001,715
2012-02-02347354347347118,0001,735
2012-02-01347349343347101,0001,735
2012-01-3134034534034570,0001,725
2012-01-3034134234034047,0001,700
2012-01-2734334334034153,0001,705
2012-01-2634634734334488,0001,720
2012-01-2534634834634776,0001,735
2012-01-24346349344347308,0001,735
2012-01-23340348340344112,0001,720
2012-01-20336341334340251,0001,700
2012-01-19328329327329122,0001,645
2012-01-1832532832432481,0001,620
2012-01-1732132431932478,0001,620
2012-01-1632132131631760,0001,585
2012-01-1331732131132179,0001,605
2012-01-1232032031331585,0001,575
2012-01-1132332432232358,0001,615
2012-01-1032032432032360,0001,615
2012-01-0631831931531545,0001,575
2012-01-0532432431432178,0001,605
2012-01-04319326316323120,0001,615

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