8360 (株)山梨中央銀行 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,421 | 1,438 | 1,404 | 1,410 | 35,600 | 1,410 |
| 2018-12-27 | 1,397 | 1,440 | 1,369 | 1,426 | 35,200 | 1,426 |
| 2018-12-26 | 1,307 | 1,350 | 1,307 | 1,327 | 37,500 | 1,327 |
| 2018-12-25 | 1,348 | 1,348 | 1,287 | 1,307 | 54,600 | 1,307 |
| 2018-12-21 | 1,390 | 1,393 | 1,353 | 1,362 | 56,300 | 1,362 |
| 2018-12-20 | 1,422 | 1,437 | 1,393 | 1,400 | 46,500 | 1,400 |
| 2018-12-19 | 1,437 | 1,437 | 1,408 | 1,433 | 48,500 | 1,433 |
| 2018-12-18 | 1,470 | 1,476 | 1,407 | 1,445 | 74,300 | 1,445 |
| 2018-12-17 | 1,496 | 1,501 | 1,469 | 1,483 | 37,900 | 1,483 |
| 2018-12-14 | 1,512 | 1,520 | 1,482 | 1,502 | 67,200 | 1,502 |
| 2018-12-13 | 1,526 | 1,537 | 1,506 | 1,522 | 75,400 | 1,522 |
| 2018-12-12 | 1,520 | 1,552 | 1,514 | 1,521 | 29,700 | 1,521 |
| 2018-12-11 | 1,533 | 1,533 | 1,476 | 1,494 | 38,800 | 1,494 |
| 2018-12-10 | 1,530 | 1,553 | 1,517 | 1,543 | 33,300 | 1,543 |
| 2018-12-07 | 1,582 | 1,594 | 1,537 | 1,544 | 55,800 | 1,544 |
| 2018-12-06 | 1,588 | 1,594 | 1,557 | 1,593 | 46,300 | 1,593 |
| 2018-12-05 | 1,585 | 1,601 | 1,573 | 1,588 | 34,400 | 1,588 |
| 2018-12-04 | 1,650 | 1,661 | 1,620 | 1,622 | 68,600 | 1,622 |
| 2018-12-03 | 1,660 | 1,692 | 1,655 | 1,682 | 30,700 | 1,682 |
| 2018-11-30 | 1,668 | 1,669 | 1,631 | 1,663 | 40,700 | 1,663 |
| 2018-11-29 | 1,649 | 1,674 | 1,649 | 1,660 | 32,500 | 1,660 |
| 2018-11-28 | 1,655 | 1,670 | 1,627 | 1,638 | 44,800 | 1,638 |
| 2018-11-27 | 1,620 | 1,647 | 1,611 | 1,643 | 27,600 | 1,643 |
| 2018-11-26 | 1,599 | 1,611 | 1,580 | 1,607 | 32,700 | 1,607 |
| 2018-11-22 | 1,576 | 1,602 | 1,557 | 1,601 | 23,700 | 1,601 |
| 2018-11-21 | 1,561 | 1,580 | 1,533 | 1,576 | 34,200 | 1,576 |
| 2018-11-20 | 1,574 | 1,599 | 1,560 | 1,590 | 24,400 | 1,590 |
| 2018-11-19 | 1,615 | 1,615 | 1,554 | 1,576 | 37,200 | 1,576 |
| 2018-11-16 | 1,628 | 1,651 | 1,610 | 1,620 | 35,300 | 1,620 |
| 2018-11-15 | 1,621 | 1,629 | 1,601 | 1,628 | 25,400 | 1,628 |
| 2018-11-14 | 1,701 | 1,710 | 1,633 | 1,637 | 54,900 | 1,637 |
| 2018-11-13 | 1,673 | 1,706 | 1,657 | 1,701 | 42,300 | 1,701 |
| 2018-11-12 | 1,740 | 1,744 | 1,717 | 1,739 | 27,600 | 1,739 |
| 2018-11-09 | 1,757 | 1,772 | 1,742 | 1,746 | 23,000 | 1,746 |
| 2018-11-08 | 1,769 | 1,784 | 1,747 | 1,755 | 24,100 | 1,755 |
| 2018-11-07 | 1,743 | 1,802 | 1,730 | 1,740 | 34,200 | 1,740 |
| 2018-11-06 | 1,715 | 1,750 | 1,708 | 1,745 | 33,500 | 1,745 |
| 2018-11-05 | 1,643 | 1,716 | 1,643 | 1,699 | 49,000 | 1,699 |
| 2018-11-02 | 1,635 | 1,668 | 1,629 | 1,668 | 69,900 | 1,668 |
| 2018-11-01 | 1,622 | 1,635 | 1,596 | 1,622 | 78,900 | 1,622 |
| 2018-10-31 | 1,601 | 1,617 | 1,593 | 1,616 | 64,600 | 1,616 |
| 2018-10-30 | 1,520 | 1,589 | 1,520 | 1,586 | 57,600 | 1,586 |
| 2018-10-29 | 1,577 | 1,589 | 1,520 | 1,544 | 58,800 | 1,544 |
| 2018-10-26 | 1,619 | 1,619 | 1,558 | 1,575 | 76,200 | 1,575 |
| 2018-10-25 | 1,644 | 1,644 | 1,590 | 1,608 | 62,300 | 1,608 |
| 2018-10-24 | 1,697 | 1,697 | 1,663 | 1,682 | 51,400 | 1,682 |
| 2018-10-23 | 1,730 | 1,730 | 1,685 | 1,697 | 46,300 | 1,697 |
| 2018-10-22 | 1,765 | 1,765 | 1,727 | 1,741 | 28,800 | 1,741 |
| 2018-10-19 | 1,777 | 1,789 | 1,765 | 1,775 | 19,400 | 1,775 |
| 2018-10-18 | 1,804 | 1,829 | 1,794 | 1,800 | 42,200 | 1,800 |
| 2018-10-17 | 1,780 | 1,817 | 1,773 | 1,793 | 31,500 | 1,793 |
| 2018-10-16 | 1,750 | 1,772 | 1,746 | 1,763 | 29,400 | 1,763 |
| 2018-10-15 | 1,809 | 1,809 | 1,746 | 1,750 | 53,600 | 1,750 |
| 2018-10-12 | 1,833 | 1,849 | 1,808 | 1,811 | 55,400 | 1,811 |
| 2018-10-11 | 1,900 | 1,900 | 1,825 | 1,843 | 64,800 | 1,843 |
| 2018-10-10 | 1,935 | 1,966 | 1,913 | 1,929 | 49,400 | 1,929 |
| 2018-10-09 | 1,968 | 1,976 | 1,902 | 1,914 | 42,300 | 1,914 |
| 2018-10-05 | 1,965 | 1,977 | 1,955 | 1,974 | 26,000 | 1,974 |
| 2018-10-04 | 1,974 | 2,008 | 1,960 | 1,971 | 32,400 | 1,971 |
| 2018-10-03 | 1,980 | 1,999 | 1,962 | 1,965 | 34,100 | 1,965 |
| 2018-10-02 | 1,991 | 2,037 | 1,988 | 1,990 | 35,100 | 1,990 |
| 2018-10-01 | 2,016 | 2,024 | 1,967 | 1,986 | 46,800 | 1,986 |
| 2018-09-28 | 2,065 | 2,097 | 2,033 | 2,042 | 43,500 | 2,042 |
| 2018-09-27 | 2,102 | 2,102 | 2,050 | 2,064 | 38,300 | 2,064 |
| 2018-09-26 | 2,113 | 2,120 | 2,037 | 2,096 | 50,200 | 2,096 |
| 2018-09-25 | 415 | 431 | 415 | 430 | 312,000 | 2,150 |
| 2018-09-21 | 411 | 421 | 411 | 413 | 359,000 | 2,065 |
| 2018-09-20 | 408 | 411 | 399 | 409 | 257,000 | 2,045 |
| 2018-09-19 | 398 | 406 | 396 | 403 | 269,000 | 2,015 |
| 2018-09-18 | 389 | 394 | 389 | 394 | 190,000 | 1,970 |
| 2018-09-14 | 394 | 396 | 385 | 387 | 376,000 | 1,935 |
| 2018-09-13 | 387 | 395 | 387 | 392 | 172,000 | 1,960 |
| 2018-09-12 | 392 | 392 | 385 | 389 | 154,000 | 1,945 |
| 2018-09-11 | 394 | 395 | 389 | 394 | 169,000 | 1,970 |
| 2018-09-10 | 384 | 396 | 384 | 393 | 151,000 | 1,965 |
| 2018-09-07 | 385 | 388 | 382 | 387 | 335,000 | 1,935 |
| 2018-09-06 | 386 | 390 | 385 | 386 | 232,000 | 1,930 |
| 2018-09-05 | 385 | 393 | 384 | 389 | 255,000 | 1,945 |
| 2018-09-04 | 391 | 391 | 386 | 387 | 269,000 | 1,935 |
| 2018-09-03 | 396 | 397 | 390 | 390 | 133,000 | 1,950 |
| 2018-08-31 | 402 | 407 | 399 | 399 | 167,000 | 1,995 |
| 2018-08-30 | 404 | 407 | 402 | 407 | 93,000 | 2,035 |
| 2018-08-29 | 402 | 408 | 398 | 403 | 147,000 | 2,015 |
| 2018-08-28 | 404 | 406 | 398 | 399 | 86,000 | 1,995 |
| 2018-08-27 | 395 | 404 | 394 | 401 | 122,000 | 2,005 |
| 2018-08-24 | 391 | 396 | 391 | 395 | 126,000 | 1,975 |
| 2018-08-23 | 390 | 392 | 388 | 390 | 70,000 | 1,950 |
| 2018-08-22 | 390 | 392 | 386 | 390 | 159,000 | 1,950 |
| 2018-08-21 | 390 | 391 | 386 | 390 | 117,000 | 1,950 |
| 2018-08-20 | 392 | 395 | 388 | 391 | 118,000 | 1,955 |
| 2018-08-17 | 392 | 396 | 390 | 394 | 145,000 | 1,970 |
| 2018-08-16 | 389 | 393 | 385 | 389 | 223,000 | 1,945 |
| 2018-08-15 | 399 | 399 | 391 | 396 | 170,000 | 1,980 |
| 2018-08-14 | 391 | 400 | 389 | 400 | 150,000 | 2,000 |
| 2018-08-13 | 398 | 398 | 386 | 391 | 345,000 | 1,955 |
| 2018-08-10 | 408 | 412 | 398 | 401 | 211,000 | 2,005 |
| 2018-08-09 | 399 | 413 | 394 | 410 | 266,000 | 2,050 |
| 2018-08-08 | 415 | 417 | 397 | 399 | 344,000 | 1,995 |
| 2018-08-07 | 415 | 420 | 407 | 417 | 204,000 | 2,085 |
| 2018-08-06 | 414 | 425 | 412 | 419 | 213,000 | 2,095 |
| 2018-08-03 | 437 | 437 | 427 | 430 | 256,000 | 2,150 |
| 2018-08-02 | 441 | 447 | 435 | 441 | 348,000 | 2,205 |
| 2018-08-01 | 427 | 443 | 426 | 441 | 370,000 | 2,205 |
| 2018-07-31 | 442 | 443 | 420 | 423 | 434,000 | 2,115 |
| 2018-07-30 | 428 | 444 | 428 | 438 | 512,000 | 2,190 |
| 2018-07-27 | 427 | 431 | 423 | 427 | 268,000 | 2,135 |
| 2018-07-26 | 425 | 430 | 421 | 429 | 162,000 | 2,145 |
| 2018-07-25 | 424 | 427 | 417 | 421 | 169,000 | 2,105 |
| 2018-07-24 | 423 | 433 | 419 | 425 | 384,000 | 2,125 |
| 2018-07-23 | 407 | 422 | 407 | 417 | 321,000 | 2,085 |
| 2018-07-20 | 400 | 413 | 399 | 405 | 292,000 | 2,025 |
| 2018-07-19 | 397 | 404 | 395 | 402 | 161,000 | 2,010 |
| 2018-07-18 | 391 | 395 | 388 | 392 | 116,000 | 1,960 |
| 2018-07-17 | 385 | 397 | 385 | 391 | 214,000 | 1,955 |
| 2018-07-13 | 398 | 399 | 387 | 389 | 284,000 | 1,945 |
| 2018-07-12 | 398 | 404 | 397 | 399 | 110,000 | 1,995 |
| 2018-07-11 | 398 | 404 | 394 | 395 | 161,000 | 1,975 |
| 2018-07-10 | 403 | 411 | 403 | 405 | 158,000 | 2,025 |
| 2018-07-09 | 391 | 404 | 391 | 400 | 232,000 | 2,000 |
| 2018-07-06 | 390 | 391 | 386 | 391 | 134,000 | 1,955 |
| 2018-07-05 | 390 | 390 | 383 | 384 | 197,000 | 1,920 |
| 2018-07-04 | 399 | 401 | 396 | 396 | 253,000 | 1,980 |
| 2018-07-03 | 405 | 406 | 400 | 404 | 279,000 | 2,020 |
| 2018-07-02 | 421 | 421 | 403 | 405 | 198,000 | 2,025 |
| 2018-06-29 | 424 | 426 | 420 | 421 | 143,000 | 2,105 |
| 2018-06-28 | 422 | 424 | 418 | 423 | 182,000 | 2,115 |
| 2018-06-27 | 417 | 422 | 417 | 422 | 134,000 | 2,110 |
| 2018-06-26 | 412 | 422 | 412 | 417 | 84,000 | 2,085 |
| 2018-06-25 | 424 | 428 | 418 | 418 | 165,000 | 2,090 |
| 2018-06-22 | 422 | 428 | 420 | 423 | 374,000 | 2,115 |
| 2018-06-21 | 448 | 448 | 423 | 428 | 364,000 | 2,140 |
| 2018-06-20 | 452 | 452 | 441 | 448 | 226,000 | 2,240 |
| 2018-06-19 | 462 | 462 | 450 | 451 | 90,000 | 2,255 |
| 2018-06-18 | 474 | 474 | 462 | 463 | 64,000 | 2,315 |
| 2018-06-15 | 465 | 476 | 462 | 475 | 324,000 | 2,375 |
| 2018-06-14 | 463 | 467 | 456 | 465 | 158,000 | 2,325 |
| 2018-06-13 | 459 | 465 | 459 | 463 | 65,000 | 2,315 |
| 2018-06-12 | 466 | 466 | 457 | 462 | 74,000 | 2,310 |
| 2018-06-11 | 469 | 470 | 461 | 463 | 127,000 | 2,315 |
| 2018-06-08 | 460 | 473 | 460 | 473 | 284,000 | 2,365 |
| 2018-06-07 | 465 | 471 | 465 | 468 | 108,000 | 2,340 |
| 2018-06-06 | 463 | 465 | 457 | 462 | 109,000 | 2,310 |
| 2018-06-05 | 473 | 473 | 459 | 463 | 111,000 | 2,315 |
| 2018-06-04 | 462 | 478 | 456 | 478 | 270,000 | 2,390 |
| 2018-06-01 | 446 | 460 | 444 | 454 | 164,000 | 2,270 |
| 2018-05-31 | 450 | 453 | 437 | 444 | 169,000 | 2,220 |
| 2018-05-30 | 446 | 452 | 446 | 449 | 117,000 | 2,245 |
| 2018-05-29 | 464 | 464 | 451 | 457 | 86,000 | 2,285 |
| 2018-05-28 | 451 | 466 | 448 | 463 | 153,000 | 2,315 |
| 2018-05-25 | 456 | 456 | 447 | 451 | 84,000 | 2,255 |
| 2018-05-24 | 461 | 461 | 452 | 456 | 117,000 | 2,280 |
| 2018-05-23 | 458 | 462 | 455 | 461 | 103,000 | 2,305 |
| 2018-05-22 | 461 | 466 | 458 | 462 | 86,000 | 2,310 |
| 2018-05-21 | 471 | 471 | 461 | 463 | 178,000 | 2,315 |
| 2018-05-18 | 489 | 489 | 473 | 475 | 160,000 | 2,375 |
| 2018-05-17 | 488 | 488 | 480 | 485 | 58,000 | 2,425 |
| 2018-05-16 | 477 | 486 | 472 | 484 | 220,000 | 2,420 |
| 2018-05-15 | 475 | 483 | 473 | 482 | 121,000 | 2,410 |
| 2018-05-14 | 489 | 489 | 465 | 473 | 295,000 | 2,365 |
| 2018-05-11 | 481 | 492 | 481 | 492 | 151,000 | 2,460 |
| 2018-05-10 | 487 | 489 | 483 | 486 | 112,000 | 2,430 |
| 2018-05-09 | 484 | 487 | 477 | 487 | 180,000 | 2,435 |
| 2018-05-08 | 471 | 486 | 469 | 485 | 244,000 | 2,425 |
| 2018-05-07 | 466 | 468 | 462 | 468 | 74,000 | 2,340 |
| 2018-05-02 | 469 | 472 | 466 | 469 | 120,000 | 2,345 |
| 2018-05-01 | 478 | 478 | 464 | 466 | 159,000 | 2,330 |
| 2018-04-27 | 476 | 485 | 469 | 484 | 338,000 | 2,420 |
| 2018-04-26 | 468 | 487 | 468 | 474 | 393,000 | 2,370 |
| 2018-04-25 | 461 | 467 | 461 | 464 | 122,000 | 2,320 |
| 2018-04-24 | 458 | 468 | 457 | 466 | 142,000 | 2,330 |
| 2018-04-23 | 455 | 464 | 455 | 455 | 102,000 | 2,275 |
| 2018-04-20 | 457 | 460 | 449 | 452 | 283,000 | 2,260 |
| 2018-04-19 | 462 | 466 | 457 | 457 | 148,000 | 2,285 |
| 2018-04-18 | 466 | 466 | 457 | 461 | 144,000 | 2,305 |
| 2018-04-17 | 474 | 474 | 461 | 461 | 139,000 | 2,305 |
| 2018-04-16 | 470 | 476 | 469 | 474 | 131,000 | 2,370 |
| 2018-04-13 | 459 | 470 | 459 | 466 | 146,000 | 2,330 |
| 2018-04-12 | 455 | 461 | 455 | 459 | 73,000 | 2,295 |
| 2018-04-11 | 458 | 460 | 450 | 455 | 93,000 | 2,275 |
| 2018-04-10 | 450 | 458 | 448 | 455 | 108,000 | 2,275 |
| 2018-04-09 | 449 | 453 | 449 | 452 | 80,000 | 2,260 |
| 2018-04-06 | 447 | 452 | 446 | 449 | 89,000 | 2,245 |
| 2018-04-05 | 442 | 456 | 439 | 450 | 168,000 | 2,250 |
| 2018-04-04 | 430 | 443 | 428 | 441 | 162,000 | 2,205 |
| 2018-04-03 | 430 | 435 | 427 | 432 | 126,000 | 2,160 |
| 2018-03-30 | 443 | 443 | 434 | 438 | 127,000 | 2,190 |
| 2018-03-29 | 438 | 441 | 431 | 437 | 148,000 | 2,185 |
| 2018-03-28 | 430 | 435 | 425 | 435 | 141,000 | 2,175 |
| 2018-03-27 | 423 | 436 | 423 | 436 | 270,000 | 2,180 |
| 2018-03-26 | 414 | 420 | 412 | 420 | 211,000 | 2,100 |
| 2018-03-23 | 425 | 431 | 410 | 414 | 414,000 | 2,070 |
| 2018-03-22 | 433 | 434 | 427 | 434 | 109,000 | 2,170 |
| 2018-03-20 | 425 | 435 | 425 | 432 | 142,000 | 2,160 |
| 2018-03-19 | 420 | 428 | 420 | 427 | 197,000 | 2,135 |
| 2018-03-16 | 438 | 438 | 420 | 422 | 373,000 | 2,110 |
| 2018-03-15 | 445 | 445 | 434 | 437 | 104,000 | 2,185 |
| 2018-03-14 | 439 | 449 | 439 | 444 | 164,000 | 2,220 |
| 2018-03-13 | 434 | 445 | 432 | 444 | 131,000 | 2,220 |
| 2018-03-12 | 433 | 438 | 431 | 436 | 147,000 | 2,180 |
| 2018-03-09 | 444 | 444 | 429 | 429 | 258,000 | 2,145 |
| 2018-03-08 | 436 | 446 | 434 | 437 | 260,000 | 2,185 |
| 2018-03-07 | 430 | 437 | 427 | 428 | 124,000 | 2,140 |
| 2018-03-06 | 433 | 440 | 433 | 434 | 117,000 | 2,170 |
| 2018-03-05 | 426 | 429 | 420 | 427 | 165,000 | 2,135 |
| 2018-03-02 | 426 | 433 | 426 | 431 | 290,000 | 2,155 |
| 2018-03-01 | 438 | 442 | 428 | 431 | 490,000 | 2,155 |
| 2018-02-28 | 444 | 449 | 437 | 438 | 200,000 | 2,190 |
| 2018-02-27 | 452 | 455 | 441 | 448 | 207,000 | 2,240 |
| 2018-02-26 | 447 | 452 | 445 | 446 | 169,000 | 2,230 |
| 2018-02-23 | 437 | 446 | 436 | 443 | 92,000 | 2,215 |
| 2018-02-22 | 436 | 440 | 434 | 436 | 132,000 | 2,180 |
| 2018-02-21 | 435 | 440 | 433 | 434 | 175,000 | 2,170 |
| 2018-02-20 | 442 | 442 | 432 | 438 | 192,000 | 2,190 |
| 2018-02-19 | 438 | 453 | 437 | 442 | 398,000 | 2,210 |
| 2018-02-16 | 430 | 437 | 428 | 431 | 153,000 | 2,155 |
| 2018-02-15 | 423 | 432 | 423 | 424 | 137,000 | 2,120 |
| 2018-02-14 | 423 | 426 | 418 | 421 | 252,000 | 2,105 |
| 2018-02-13 | 435 | 441 | 419 | 420 | 364,000 | 2,100 |
| 2018-02-09 | 434 | 436 | 429 | 432 | 415,000 | 2,160 |
| 2018-02-08 | 446 | 451 | 440 | 446 | 304,000 | 2,230 |
| 2018-02-07 | 456 | 473 | 446 | 446 | 338,000 | 2,230 |
| 2018-02-06 | 462 | 462 | 436 | 448 | 443,000 | 2,240 |
| 2018-02-05 | 478 | 485 | 470 | 472 | 228,000 | 2,360 |
| 2018-02-02 | 484 | 489 | 480 | 485 | 184,000 | 2,425 |
| 2018-02-01 | 469 | 494 | 466 | 486 | 408,000 | 2,430 |
| 2018-01-31 | 465 | 474 | 461 | 462 | 313,000 | 2,310 |
| 2018-01-30 | 468 | 469 | 461 | 462 | 175,000 | 2,310 |
| 2018-01-29 | 469 | 474 | 466 | 468 | 148,000 | 2,340 |
| 2018-01-26 | 474 | 476 | 469 | 469 | 204,000 | 2,345 |
| 2018-01-25 | 475 | 475 | 470 | 471 | 205,000 | 2,355 |
| 2018-01-24 | 477 | 481 | 475 | 480 | 156,000 | 2,400 |
| 2018-01-23 | 473 | 479 | 471 | 479 | 147,000 | 2,395 |
| 2018-01-22 | 475 | 475 | 465 | 468 | 193,000 | 2,340 |
| 2018-01-19 | 473 | 480 | 471 | 473 | 142,000 | 2,365 |
| 2018-01-18 | 491 | 491 | 472 | 473 | 408,000 | 2,365 |
| 2018-01-17 | 494 | 494 | 485 | 487 | 266,000 | 2,435 |
| 2018-01-16 | 510 | 510 | 498 | 500 | 154,000 | 2,500 |
| 2018-01-15 | 514 | 520 | 508 | 510 | 185,000 | 2,550 |
| 2018-01-12 | 518 | 522 | 508 | 512 | 240,000 | 2,560 |
| 2018-01-11 | 518 | 521 | 508 | 520 | 225,000 | 2,600 |
| 2018-01-10 | 511 | 525 | 510 | 518 | 222,000 | 2,590 |
| 2018-01-09 | 518 | 518 | 505 | 511 | 175,000 | 2,555 |
| 2018-01-05 | 515 | 517 | 509 | 517 | 191,000 | 2,585 |
| 2018-01-04 | 499 | 513 | 498 | 511 | 295,000 | 2,555 |
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
