8360 (株)山梨中央銀行の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	490	496	488	488	77,000	2,440
2014-12-29	495	496	488	489	80,000	2,445
2014-12-26	495	496	492	495	52,000	2,475
2014-12-25	497	497	489	493	80,000	2,465
2014-12-24	494	498	494	497	108,000	2,485
2014-12-22	498	498	488	491	101,000	2,455
2014-12-19	494	498	490	497	252,000	2,485
2014-12-18	481	491	481	484	125,000	2,420
2014-12-17	478	485	476	478	151,000	2,390
2014-12-16	466	478	465	475	189,000	2,375
2014-12-15	475	483	472	474	124,000	2,370
2014-12-12	487	491	479	479	419,000	2,395
2014-12-11	499	499	488	489	149,000	2,445
2014-12-10	502	507	496	499	140,000	2,495
2014-12-09	502	509	501	506	125,000	2,530
2014-12-08	510	512	504	510	115,000	2,550
2014-12-05	503	510	503	510	61,000	2,550
2014-12-04	504	509	504	508	142,000	2,540
2014-12-03	503	506	500	501	115,000	2,505
2014-12-02	500	505	496	504	123,000	2,520
2014-12-01	496	500	496	499	129,000	2,495
2014-11-28	486	496	486	495	92,000	2,475
2014-11-27	496	496	483	483	64,000	2,415
2014-11-26	493	496	491	492	93,000	2,460
2014-11-25	498	502	493	496	127,000	2,480
2014-11-21	490	499	486	497	198,000	2,485
2014-11-20	496	499	490	490	112,000	2,450
2014-11-19	501	509	498	498	107,000	2,490
2014-11-18	492	504	492	504	108,000	2,520
2014-11-17	503	506	492	493	134,000	2,465
2014-11-14	510	515	493	508	296,000	2,540
2014-11-13	499	508	495	508	150,000	2,540
2014-11-12	502	510	498	500	205,000	2,500
2014-11-11	503	503	493	502	73,000	2,510
2014-11-10	496	502	496	500	54,000	2,500
2014-11-07	490	503	490	502	111,000	2,510
2014-11-06	506	510	487	490	148,000	2,450
2014-11-05	507	508	499	506	265,000	2,530
2014-11-04	517	517	498	502	375,000	2,510
2014-10-31	480	499	477	499	447,000	2,495
2014-10-30	466	476	465	471	239,000	2,355
2014-10-29	451	462	450	460	134,000	2,300
2014-10-28	450	452	444	448	85,000	2,240
2014-10-27	444	450	439	450	110,000	2,250
2014-10-24	441	443	438	439	109,000	2,195
2014-10-23	434	442	431	438	189,000	2,190
2014-10-22	426	443	426	438	177,000	2,190
2014-10-21	430	430	422	423	131,000	2,115
2014-10-20	424	428	422	425	157,000	2,125
2014-10-17	427	427	414	415	273,000	2,075
2014-10-16	431	433	427	427	132,000	2,135
2014-10-15	435	444	435	439	114,000	2,195
2014-10-14	435	439	433	435	162,000	2,175
2014-10-10	443	447	440	443	195,000	2,215
2014-10-09	459	459	447	447	124,000	2,235
2014-10-08	452	457	452	454	105,000	2,270
2014-10-07	463	464	457	457	106,000	2,285
2014-10-06	461	466	459	460	56,000	2,300
2014-10-03	456	465	455	457	64,000	2,285
2014-10-02	478	478	460	460	146,000	2,300
2014-10-01	485	485	479	482	71,000	2,410
2014-09-30	483	484	477	481	124,000	2,405
2014-09-29	489	491	480	483	85,000	2,415
2014-09-26	490	495	488	489	82,000	2,445
2014-09-25	489	495	486	495	128,000	2,475
2014-09-24	489	489	484	488	148,000	2,440
2014-09-22	490	492	488	489	131,000	2,445
2014-09-19	484	491	482	490	299,000	2,450
2014-09-18	474	483	474	483	109,000	2,415
2014-09-17	479	480	474	474	34,000	2,370
2014-09-16	480	484	474	477	91,000	2,385
2014-09-12	486	486	482	483	283,000	2,415
2014-09-11	480	485	480	483	128,000	2,415
2014-09-10	471	480	471	480	76,000	2,400
2014-09-09	480	480	475	475	90,000	2,375
2014-09-08	480	480	476	480	118,000	2,400
2014-09-05	480	480	474	475	35,000	2,375
2014-09-04	481	484	479	479	96,000	2,395
2014-09-03	472	482	472	480	221,000	2,400
2014-09-02	470	471	466	471	110,000	2,355
2014-09-01	469	470	467	470	46,000	2,350
2014-08-29	455	467	455	464	123,000	2,320
2014-08-28	453	461	451	459	58,000	2,295
2014-08-27	460	466	448	455	105,000	2,275
2014-08-26	472	472	461	461	36,000	2,305
2014-08-25	467	473	467	472	100,000	2,360
2014-08-22	472	475	464	467	79,000	2,335
2014-08-21	460	470	459	470	131,000	2,350
2014-08-20	458	460	457	458	76,000	2,290
2014-08-19	456	458	455	457	47,000	2,285
2014-08-18	454	456	453	453	40,000	2,265
2014-08-15	452	454	450	452	52,000	2,260
2014-08-14	450	455	450	452	46,000	2,260
2014-08-13	445	453	444	452	77,000	2,260
2014-08-12	448	448	443	445	80,000	2,225
2014-08-11	441	448	441	448	47,000	2,240
2014-08-08	447	448	438	438	76,000	2,190
2014-08-07	443	453	443	451	104,000	2,255
2014-08-06	447	453	443	443	148,000	2,215
2014-08-05	450	453	448	449	110,000	2,245
2014-08-04	458	458	451	452	115,000	2,260
2014-08-01	462	467	461	461	109,000	2,305
2014-07-31	463	467	463	464	131,000	2,320
2014-07-30	458	462	458	461	145,000	2,305
2014-07-29	456	459	454	459	47,000	2,295
2014-07-28	456	456	454	456	41,000	2,280
2014-07-25	457	457	453	456	92,000	2,280
2014-07-24	456	458	455	457	79,000	2,285
2014-07-23	454	456	451	456	158,000	2,280
2014-07-22	444	450	443	450	155,000	2,250
2014-07-18	443	443	435	440	164,000	2,200
2014-07-17	449	449	444	448	180,000	2,240
2014-07-16	451	456	449	449	143,000	2,245
2014-07-15	457	458	451	452	100,000	2,260
2014-07-14	452	453	447	451	136,000	2,255
2014-07-11	458	459	452	454	132,000	2,270
2014-07-10	464	467	460	463	125,000	2,315
2014-07-09	462	466	461	462	85,000	2,310
2014-07-08	476	476	466	466	158,000	2,330
2014-07-07	479	479	476	476	35,000	2,380
2014-07-04	476	482	476	477	82,000	2,385
2014-07-03	481	481	473	475	94,000	2,375
2014-07-02	488	489	480	483	83,000	2,415
2014-07-01	480	488	480	487	238,000	2,435
2014-06-30	467	481	467	480	118,000	2,400
2014-06-27	470	475	462	473	130,000	2,365
2014-06-26	472	473	467	470	137,000	2,350
2014-06-25	469	476	469	472	78,000	2,360
2014-06-24	473	475	465	473	162,000	2,365
2014-06-23	480	480	470	473	140,000	2,365
2014-06-20	480	482	474	482	382,000	2,410
2014-06-19	472	478	471	478	179,000	2,390
2014-06-18	464	473	464	473	105,000	2,365
2014-06-17	455	462	455	462	93,000	2,310
2014-06-16	459	459	450	452	69,000	2,260
2014-06-13	454	459	453	459	195,000	2,295
2014-06-12	454	459	452	454	49,000	2,270
2014-06-11	449	460	449	458	113,000	2,290
2014-06-10	450	455	450	452	63,000	2,260
2014-06-09	453	455	449	450	37,000	2,250
2014-06-06	450	453	445	451	135,000	2,255
2014-06-05	453	454	449	451	35,000	2,255
2014-06-04	449	453	449	452	28,000	2,260
2014-06-03	459	459	446	452	71,000	2,260
2014-06-02	449	457	447	455	86,000	2,275
2014-05-30	447	451	447	449	56,000	2,245
2014-05-29	452	452	447	448	24,000	2,240
2014-05-28	451	457	450	452	84,000	2,260
2014-05-27	451	456	449	450	71,000	2,250
2014-05-26	447	451	445	451	60,000	2,255
2014-05-23	443	454	443	445	129,000	2,225
2014-05-22	438	440	433	440	58,000	2,200
2014-05-21	428	433	428	433	62,000	2,165
2014-05-20	430	434	429	430	63,000	2,150
2014-05-19	425	429	422	427	48,000	2,135
2014-05-16	428	431	424	426	158,000	2,130
2014-05-15	432	434	428	432	39,000	2,160
2014-05-14	429	441	429	438	81,000	2,190
2014-05-13	439	439	428	431	183,000	2,155
2014-05-12	435	435	425	425	85,000	2,125
2014-05-09	431	438	428	435	117,000	2,175
2014-05-08	428	432	427	427	88,000	2,135
2014-05-07	445	445	427	427	147,000	2,135
2014-05-02	456	456	447	449	52,000	2,245
2014-05-01	445	455	445	455	158,000	2,275
2014-04-30	446	447	441	443	51,000	2,215
2014-04-28	444	444	438	443	85,000	2,215
2014-04-25	442	446	440	444	80,000	2,220
2014-04-24	440	445	437	439	96,000	2,195
2014-04-23	437	441	437	438	77,000	2,190
2014-04-22	441	443	435	437	163,000	2,185
2014-04-21	440	446	439	441	51,000	2,205
2014-04-18	441	441	433	440	70,000	2,200
2014-04-17	439	444	436	439	91,000	2,195
2014-04-16	432	439	432	439	74,000	2,195
2014-04-15	430	439	424	427	165,000	2,135
2014-04-14	427	439	426	427	151,000	2,135
2014-04-11	427	429	421	426	155,000	2,130
2014-04-10	441	448	432	432	202,000	2,160
2014-04-09	440	445	440	440	215,000	2,200
2014-04-08	457	457	448	449	230,000	2,245
2014-04-07	470	473	461	462	198,000	2,310
2014-04-04	475	482	473	475	254,000	2,375
2014-04-03	477	482	476	478	352,000	2,390
2014-04-02	478	485	474	474	451,000	2,370
2014-04-01	469	480	466	473	490,000	2,365
2014-03-31	473	473	461	466	380,000	2,330
2014-03-28	457	465	454	465	375,000	2,325
2014-03-27	440	457	434	455	472,000	2,275
2014-03-26	444	450	431	435	334,000	2,175
2014-03-25	438	454	435	436	448,000	2,180
2014-03-24	415	443	415	438	257,000	2,190
2014-03-20	421	424	415	415	448,000	2,075
2014-03-19	420	428	419	421	151,000	2,105
2014-03-18	425	427	418	423	142,000	2,115
2014-03-17	419	426	413	417	154,000	2,085
2014-03-14	424	429	420	421	443,000	2,105
2014-03-13	425	429	422	427	86,000	2,135
2014-03-12	429	432	423	426	115,000	2,130
2014-03-11	433	438	431	437	98,000	2,185
2014-03-10	433	435	430	433	87,000	2,165
2014-03-07	431	436	429	434	95,000	2,170
2014-03-06	425	430	423	429	93,000	2,145
2014-03-05	422	434	422	424	116,000	2,120
2014-03-04	415	423	413	422	137,000	2,110
2014-03-03	413	418	408	417	103,000	2,085
2014-02-28	426	426	414	419	175,000	2,095
2014-02-27	433	435	424	428	149,000	2,140
2014-02-26	429	432	422	428	81,000	2,140
2014-02-25	429	430	425	430	93,000	2,150
2014-02-24	421	434	420	422	190,000	2,110
2014-02-21	411	422	411	421	143,000	2,105
2014-02-20	412	415	405	405	136,000	2,025
2014-02-19	408	412	404	412	127,000	2,060
2014-02-18	397	408	397	406	260,000	2,030
2014-02-17	395	401	388	397	240,000	1,985
2014-02-14	400	400	390	392	244,000	1,960
2014-02-13	403	403	398	399	178,000	1,995
2014-02-12	404	405	401	402	248,000	2,010
2014-02-10	413	413	399	399	299,000	1,995
2014-02-07	403	409	402	405	308,000	2,025
2014-02-06	400	403	398	399	209,000	1,995
2014-02-05	400	403	397	400	309,000	2,000
2014-02-04	411	415	395	395	356,000	1,975
2014-02-03	435	438	427	427	104,000	2,135
2014-01-31	437	442	431	438	146,000	2,190
2014-01-30	431	436	430	435	203,000	2,175
2014-01-29	434	445	434	444	105,000	2,220
2014-01-28	437	441	430	431	157,000	2,155
2014-01-27	442	442	430	430	237,000	2,150
2014-01-24	470	470	451	453	200,000	2,265
2014-01-23	481	485	472	473	80,000	2,365
2014-01-22	481	482	473	481	97,000	2,405
2014-01-21	483	483	477	481	76,000	2,405
2014-01-20	480	482	478	482	121,000	2,410
2014-01-17	479	483	476	480	120,000	2,400
2014-01-16	474	481	472	477	109,000	2,385
2014-01-15	474	477	465	476	144,000	2,380
2014-01-14	473	478	465	466	155,000	2,330
2014-01-10	469	479	466	478	166,000	2,390
2014-01-09	473	473	467	469	78,000	2,345
2014-01-08	463	472	462	472	92,000	2,360
2014-01-07	467	469	461	463	120,000	2,315
2014-01-06	458	469	456	468	246,000	2,340

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 [2014年度]

8360 (株)山梨中央銀行の時系列データ [2014年度]