1. HOME >
  2. 株価時系列 >
  3. 8360 >
  4. 2016年

8360 (株)山梨中央銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30557560550557168,0002,785
2016-12-29557563555558244,0002,790
2016-12-28566569561566121,0002,830
2016-12-27570573565566180,0002,830
2016-12-26579579569570153,0002,850
2016-12-22580582560579540,0002,895
2016-12-21579588576581261,0002,905
2016-12-20583584578579202,0002,895
2016-12-19586588581582206,0002,910
2016-12-16591597586589478,0002,945
2016-12-15574589573583333,0002,915
2016-12-14565580561573540,0002,865
2016-12-13553569550565467,0002,825
2016-12-12557562542553227,0002,765
2016-12-09546556546556366,0002,780
2016-12-08536544531542299,0002,710
2016-12-07524536524534390,0002,670
2016-12-06517522516518426,0002,590
2016-12-05518518508513145,0002,565
2016-12-02512524509518307,0002,590
2016-12-01514517508511232,0002,555
2016-11-30518519506506260,0002,530
2016-11-29514519512519204,0002,595
2016-11-28510517508516149,0002,580
2016-11-25509515509514262,0002,570
2016-11-24517517508514226,0002,570
2016-11-22518519511513175,0002,565
2016-11-21519520515520179,0002,600
2016-11-18520520510513218,0002,565
2016-11-17510517502515196,0002,575
2016-11-16506516502515259,0002,575
2016-11-15506517493498312,0002,490
2016-11-14506512498509217,0002,545
2016-11-11504516489493366,0002,465
2016-11-10488502485499262,0002,495
2016-11-09497498455459353,0002,295
2016-11-08497503492495157,0002,475
2016-11-07495497489494200,0002,470
2016-11-04489496480491198,0002,455
2016-11-02501503493497180,0002,485
2016-11-01514514505512156,0002,560
2016-10-31523523510514156,0002,570
2016-10-28511523509521522,0002,605
2016-10-27498501489498262,0002,490
2016-10-26506506491498213,0002,490
2016-10-25502510500502231,0002,510
2016-10-24505505495503169,0002,515
2016-10-21500511496503343,0002,515
2016-10-20495502489502205,0002,510
2016-10-19493497490494169,0002,470
2016-10-17490497487489156,0002,445
2016-10-13479486469480162,0002,400
2016-10-12480481472474139,0002,370
2016-10-1148048948048677,0002,430
2016-10-0747748147347985,0002,395
2016-10-06467485467480275,0002,400
2016-10-05459473456467180,0002,335
2016-10-04443461442459211,0002,295
2016-10-0344144743444288,0002,210
2016-09-30452452434434171,0002,170
2016-09-29456462448460146,0002,300
2016-09-28453456441451147,0002,255
2016-09-27437457423457296,0002,285
2016-09-26460461441441157,0002,205
2016-09-23459460447460265,0002,300
2016-09-21427462406462367,0002,310
2016-09-20428434414420314,0002,100
2016-09-16404430403428228,0002,140
2016-09-15411411396398175,0001,990
2016-09-14415421408415138,0002,075
2016-09-1343143241942191,0002,105
2016-09-12438446430431118,0002,155
2016-09-09455455444446145,0002,230
2016-09-0845545744545391,0002,265
2016-09-07446452439450102,0002,250
2016-09-06447455447451100,0002,255
2016-09-0545345844844860,0002,240
2016-09-02455461447452127,0002,260
2016-09-01440455440455187,0002,275
2016-08-3142943842843485,0002,170
2016-08-3041942741942535,0002,125
2016-08-2941742841742484,0002,120
2016-08-2640341340341097,0002,050
2016-08-2540741340540751,0002,035
2016-08-2441141540740887,0002,040
2016-08-2342542641041180,0002,055
2016-08-2242542742042666,0002,130
2016-08-1942242941742191,0002,105
2016-08-18416435414423129,0002,115
2016-08-17413424413424122,0002,120
2016-08-16433436416417128,0002,085
2016-08-15438450434436114,0002,180
2016-08-12443445425434174,0002,170
2016-08-1044144143243890,0002,190
2016-08-0944044343644163,0002,205
2016-08-08428440425440124,0002,200
2016-08-05420425415421133,0002,105
2016-08-04398421392416181,0002,080
2016-08-03421423400401126,0002,005
2016-08-02439439426429204,0002,145
2016-08-01426444411442300,0002,210
2016-07-29402433394430268,0002,150
2016-07-2840440639840064,0002,000
2016-07-27407410401409134,0002,045
2016-07-26404406396402114,0002,010
2016-07-25397404397400120,0002,000
2016-07-22402407387397116,0001,985
2016-07-21410418398403101,0002,015
2016-07-20408410398410130,0002,050
2016-07-19411415402406140,0002,030
2016-07-15405410402409200,0002,045
2016-07-14397405394399200,0001,995
2016-07-13399406392392235,0001,960
2016-07-12388407388391240,0001,955
2016-07-11355385355380194,0001,900
2016-07-08355356348348143,0001,740
2016-07-07353360351353107,0001,765
2016-07-06358363350355136,0001,775
2016-07-0536036335636298,0001,810
2016-07-04374374361363122,0001,815
2016-07-01362370362370166,0001,850
2016-06-30371371357359185,0001,795
2016-06-29358368353363149,0001,815
2016-06-28347361342351197,0001,755
2016-06-27351358346354140,0001,770
2016-06-24382385346347203,0001,735
2016-06-23370382368382102,0001,910
2016-06-22370371363370171,0001,850
2016-06-21364372364370176,0001,850
2016-06-20352366352364106,0001,820
2016-06-17349353345353263,0001,765
2016-06-16354354340341139,0001,705
2016-06-15347354345351125,0001,755
2016-06-14360360343346179,0001,730
2016-06-13366366356356124,0001,780
2016-06-10379379368371289,0001,855
2016-06-0938438437838053,0001,900
2016-06-0838138537938569,0001,925
2016-06-0738438538138373,0001,915
2016-06-06378380372380139,0001,900
2016-06-0338139138138486,0001,920
2016-06-02403403384386151,0001,930
2016-06-01398411396404149,0002,020
2016-05-31383397383396199,0001,980
2016-05-3038638738038458,0001,920
2016-05-2737738337738080,0001,900
2016-05-26385387375376152,0001,880
2016-05-2538838838138280,0001,910
2016-05-2438738938038192,0001,905
2016-05-2338938938038775,0001,935
2016-05-20387391385389112,0001,945
2016-05-19392393386387137,0001,935
2016-05-18381389380385172,0001,925
2016-05-17378382375379111,0001,895
2016-05-16386391373374180,0001,870
2016-05-13397399386386136,0001,930
2016-05-12400405395400104,0002,000
2016-05-1141041140440670,0002,030
2016-05-10394408391406121,0002,030
2016-05-09395398391393123,0001,965
2016-05-06400400388395139,0001,975
2016-05-02393400385392259,0001,960
2016-04-28440451408409225,0002,045
2016-04-27435444432436113,0002,180
2016-04-26443443427437107,0002,185
2016-04-25436449427448192,0002,240
2016-04-22426438419434350,0002,170
2016-04-21428430422427198,0002,135
2016-04-20428430419421206,0002,105
2016-04-19415424412423134,0002,115
2016-04-1840540839840293,0002,010
2016-04-15410417405413104,0002,065
2016-04-14410418406418151,0002,090
2016-04-13397404393401134,0002,005
2016-04-12376393374389189,0001,945
2016-04-1137837837037460,0001,870
2016-04-08377390368382240,0001,910
2016-04-0738639138138578,0001,925
2016-04-06386393385386133,0001,930
2016-04-05397401385387140,0001,935
2016-04-04399408395404157,0002,020
2016-04-01418418397398254,0001,990
2016-03-31411428411413170,0002,065
2016-03-30426426408410216,0002,050
2016-03-2942743142142893,0002,140
2016-03-28418428418428157,0002,140
2016-03-25424425412421224,0002,105
2016-03-24445446427428186,0002,140
2016-03-2345045344244594,0002,225
2016-03-22439448439447184,0002,235
2016-03-18438444429440200,0002,200
2016-03-17436449434438159,0002,190
2016-03-16440443434436160,0002,180
2016-03-15442449434446219,0002,230
2016-03-14430443430440167,0002,200
2016-03-11405425405420264,0002,100
2016-03-10410417409412146,0002,060
2016-03-09412413404406138,0002,030
2016-03-08427434417418218,0002,090
2016-03-07431441430432166,0002,160
2016-03-04430435422435303,0002,175
2016-03-03414437414432184,0002,160
2016-03-02417421413419157,0002,095
2016-03-01401409401405117,0002,025
2016-02-29407419400400316,0002,000
2016-02-26410420402405198,0002,025
2016-02-25402419402407308,0002,035
2016-02-24390411390400405,0002,000
2016-02-23395402390390187,0001,950
2016-02-22393402389392155,0001,960
2016-02-19401404392395339,0001,975
2016-02-18411414400402397,0002,010
2016-02-17405416399405347,0002,025
2016-02-16414420406408369,0002,040
2016-02-15427427402417268,0002,085
2016-02-12401404382385515,0001,925
2016-02-10450450403409415,0002,045
2016-02-09493499448450360,0002,250
2016-02-08501526501522120,0002,610
2016-02-05512525501509192,0002,545
2016-02-04532537522522172,0002,610
2016-02-03539539524538249,0002,690
2016-02-02528543520540317,0002,700
2016-02-01560561526532265,0002,660
2016-01-29556578530561296,0002,805
2016-01-2855656054955667,0002,780
2016-01-27552560547556160,0002,780
2016-01-26557560542542180,0002,710
2016-01-25567574557571206,0002,855
2016-01-22541566538565190,0002,825
2016-01-21546555535535229,0002,675
2016-01-20564568547547188,0002,735
2016-01-19565572553563155,0002,815
2016-01-1855956355056182,0002,805
2016-01-15568574556564161,0002,820
2016-01-14552569548568196,0002,840
2016-01-13557576554572200,0002,860
2016-01-12565569555555196,0002,775
2016-01-08580587571575166,0002,875
2016-01-07596600581585126,0002,925
2016-01-06600605588597105,0002,985
2016-01-05600610600605139,0003,025
2016-01-04610617598600157,0003,000

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