8360 (株)山梨中央銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	859	864	853	860	36,100	860
2021-12-29	850	863	850	860	57,100	860
2021-12-28	844	850	840	850	52,300	850
2021-12-27	840	843	834	843	29,100	843
2021-12-24	845	846	840	840	50,000	840
2021-12-23	844	847	844	845	18,500	845
2021-12-22	840	847	840	841	37,700	841
2021-12-21	847	847	837	840	42,300	840
2021-12-20	837	837	822	833	162,000	833
2021-12-17	849	851	840	844	110,600	844
2021-12-16	844	853	843	849	134,000	849
2021-12-15	839	847	838	839	47,500	839
2021-12-14	837	843	833	841	54,400	841
2021-12-13	844	845	838	839	58,000	839
2021-12-10	843	843	834	834	40,300	834
2021-12-09	838	839	831	835	21,900	835
2021-12-08	839	843	832	840	52,400	840
2021-12-07	822	837	817	836	60,200	836
2021-12-06	820	831	814	814	104,900	814
2021-12-03	804	820	804	820	66,200	820
2021-12-02	806	813	801	801	50,100	801
2021-12-01	780	812	780	809	73,400	809
2021-11-30	811	814	787	788	49,400	788
2021-11-29	806	807	794	799	41,000	799
2021-11-26	807	813	805	810	37,300	810
2021-11-25	813	818	811	811	17,400	811
2021-11-24	821	832	813	813	51,900	813
2021-11-22	815	822	810	821	25,200	821
2021-11-19	802	816	798	813	69,900	813
2021-11-18	805	809	801	808	28,100	808
2021-11-17	813	813	803	805	29,300	805
2021-11-16	817	818	812	814	36,300	814
2021-11-15	820	824	815	820	37,700	820
2021-11-12	809	821	809	819	27,000	819
2021-11-11	810	812	803	803	35,900	803
2021-11-10	815	817	808	813	31,700	813
2021-11-09	820	822	815	815	31,100	815
2021-11-08	822	826	818	823	21,300	823
2021-11-05	825	828	818	822	50,900	822
2021-11-04	828	837	824	824	75,300	824
2021-11-02	828	833	823	827	42,700	827
2021-11-01	827	831	821	827	52,800	827
2021-10-29	820	821	810	820	34,900	820
2021-10-28	816	824	804	820	163,300	820
2021-10-27	826	826	815	817	62,800	817
2021-10-26	833	833	825	825	38,800	825
2021-10-25	839	839	830	832	42,400	832
2021-10-22	830	839	823	839	53,300	839
2021-10-21	834	844	829	832	54,000	832
2021-10-20	834	844	832	840	44,500	840
2021-10-19	837	837	828	834	40,700	834
2021-10-18	845	845	835	838	28,000	838
2021-10-15	837	845	835	845	36,700	845
2021-10-14	848	848	833	840	87,200	840
2021-10-13	852	852	839	849	66,600	849
2021-10-12	859	864	853	855	45,200	855
2021-10-11	855	865	855	864	38,300	864
2021-10-08	866	866	856	860	41,200	860
2021-10-07	864	865	851	861	61,100	861
2021-10-06	852	867	852	864	66,300	864
2021-10-05	846	858	845	852	61,900	852
2021-10-04	848	852	837	850	78,900	850
2021-10-01	838	852	833	840	83,000	840
2021-09-30	848	856	845	847	54,500	847
2021-09-29	850	850	831	847	173,500	847
2021-09-28	876	876	862	873	100,600	873
2021-09-27	874	880	864	868	99,900	868
2021-09-24	862	881	860	868	115,100	868
2021-09-22	857	861	847	848	64,800	848
2021-09-21	861	878	856	858	80,400	858
2021-09-17	866	880	861	880	102,200	880
2021-09-16	861	862	853	862	44,200	862
2021-09-15	863	867	856	860	44,900	860
2021-09-14	869	877	867	876	75,700	876
2021-09-13	856	870	847	869	60,400	869
2021-09-10	847	858	847	855	73,000	855
2021-09-09	853	855	846	847	38,800	847
2021-09-08	856	860	847	855	59,400	855
2021-09-07	855	859	845	852	51,000	852
2021-09-06	855	856	843	851	36,600	851
2021-09-03	849	854	842	854	46,700	854
2021-09-02	846	848	839	848	32,400	848
2021-09-01	845	851	839	846	25,800	846
2021-08-31	841	847	832	838	25,100	838
2021-08-30	836	841	830	841	32,300	841
2021-08-27	838	839	827	836	23,200	836
2021-08-26	827	836	824	836	37,400	836
2021-08-25	827	828	817	821	26,500	821
2021-08-24	818	824	818	824	36,400	824
2021-08-23	811	824	811	815	33,500	815
2021-08-20	816	821	781	809	118,600	809
2021-08-19	825	825	814	814	29,900	814
2021-08-18	826	827	817	821	33,100	821
2021-08-17	831	831	818	820	26,800	820
2021-08-16	831	831	818	818	41,700	818
2021-08-13	830	835	825	832	32,400	832
2021-08-12	830	835	824	834	34,400	834
2021-08-11	825	835	824	829	26,900	829
2021-08-10	824	827	817	820	31,500	820
2021-08-06	821	831	815	823	16,100	823
2021-08-05	820	825	816	818	21,900	818
2021-08-04	824	829	821	821	19,800	821
2021-08-03	834	837	826	827	24,700	827
2021-08-02	818	840	817	840	40,400	840
2021-07-30	819	821	812	816	28,700	816
2021-07-29	825	827	816	819	16,600	819
2021-07-28	825	830	820	825	24,400	825
2021-07-27	826	829	821	827	17,000	827
2021-07-26	827	827	816	819	36,500	819
2021-07-21	818	820	807	807	38,100	807
2021-07-20	816	819	810	810	31,200	810
2021-07-19	824	824	811	821	46,200	821
2021-07-16	829	834	826	826	24,200	826
2021-07-15	845	845	824	829	43,800	829
2021-07-14	842	845	835	838	32,000	838
2021-07-13	832	842	832	839	54,700	839
2021-07-12	824	833	818	825	47,200	825
2021-07-09	801	809	798	802	75,700	802
2021-07-08	820	825	805	805	46,900	805
2021-07-07	827	829	820	820	50,500	820
2021-07-06	821	830	821	828	21,600	828
2021-07-05	821	826	820	821	14,900	821
2021-07-02	815	830	815	828	32,500	828
2021-07-01	813	823	812	814	34,500	814
2021-06-30	823	827	809	809	56,200	809
2021-06-29	836	838	821	821	53,900	821
2021-06-28	838	850	832	849	58,100	849
2021-06-25	820	840	820	840	55,200	840
2021-06-24	813	818	808	817	36,800	817
2021-06-23	808	814	808	813	32,000	813
2021-06-22	809	814	801	812	64,900	812
2021-06-21	813	813	784	787	168,200	787
2021-06-18	827	831	813	813	107,800	813
2021-06-17	828	837	827	827	41,100	827
2021-06-16	829	834	824	827	32,300	827
2021-06-15	827	831	821	828	25,900	828
2021-06-14	828	832	820	824	27,500	824
2021-06-11	826	833	822	825	87,100	825
2021-06-10	832	839	828	836	40,100	836
2021-06-09	836	843	834	834	23,000	834
2021-06-08	830	840	830	836	15,100	836
2021-06-07	839	839	830	833	34,600	833
2021-06-04	841	844	836	836	25,700	836
2021-06-03	830	844	830	837	37,500	837
2021-06-02	825	838	823	837	60,700	837
2021-06-01	820	830	818	829	39,500	829
2021-05-31	827	829	814	814	39,700	814
2021-05-28	821	833	819	833	50,100	833
2021-05-27	817	822	809	809	37,300	809
2021-05-26	816	822	813	818	29,700	818
2021-05-25	840	840	815	815	65,500	815
2021-05-24	836	847	836	843	31,300	843
2021-05-21	842	842	835	835	30,900	835
2021-05-20	838	847	836	842	24,000	842
2021-05-19	835	845	834	838	29,300	838
2021-05-18	845	851	840	846	55,900	846
2021-05-17	844	850	835	839	23,000	839
2021-05-14	841	850	837	841	39,400	841
2021-05-13	832	845	826	826	42,200	826
2021-05-12	844	855	836	838	42,700	838
2021-05-11	857	861	844	844	53,200	844
2021-05-10	860	862	854	857	30,700	857
2021-05-07	843	865	840	860	67,600	860
2021-05-06	827	846	827	836	49,600	836
2021-04-30	815	833	815	826	86,700	826
2021-04-28	815	825	811	812	68,900	812
2021-04-27	816	823	809	813	43,200	813
2021-04-26	825	833	815	815	69,800	815
2021-04-23	825	832	823	824	40,500	824
2021-04-22	844	844	827	828	32,300	828
2021-04-21	831	833	819	829	50,000	829
2021-04-20	850	854	841	841	57,300	841
2021-04-19	857	861	852	852	29,100	852
2021-04-16	863	863	850	858	36,600	858
2021-04-15	858	871	856	863	29,200	863
2021-04-14	856	857	845	857	40,000	857
2021-04-13	872	877	856	857	35,200	857
2021-04-12	875	877	862	864	28,500	864
2021-04-09	871	881	865	867	53,400	867
2021-04-08	900	903	868	872	74,800	872
2021-04-07	899	913	898	905	47,200	905
2021-04-06	930	930	892	900	61,800	900
2021-04-05	924	942	916	933	51,100	933
2021-04-02	918	926	908	924	82,700	924
2021-04-01	920	934	902	913	94,500	913
2021-03-31	949	956	919	919	85,700	919
2021-03-30	942	963	928	954	115,500	954
2021-03-29	985	985	945	959	164,900	959
2021-03-26	980	983	965	969	87,700	969
2021-03-25	946	975	946	967	70,000	967
2021-03-24	977	978	935	940	145,600	940
2021-03-23	1,034	1,034	992	995	102,400	995
2021-03-22	1,034	1,040	1,015	1,029	110,200	1,029
2021-03-19	983	1,055	963	1,035	407,700	1,035
2021-03-18	942	971	932	968	194,200	968
2021-03-17	920	937	919	937	59,000	937
2021-03-16	925	939	909	919	107,400	919
2021-03-15	906	926	906	925	68,600	925
2021-03-12	901	906	889	905	77,000	905
2021-03-11	900	917	895	916	76,200	916
2021-03-10	905	905	885	892	57,100	892
2021-03-09	888	914	885	905	121,300	905
2021-03-08	878	882	867	875	112,100	875
2021-03-05	865	868	853	866	60,000	866
2021-03-04	863	872	852	865	55,100	865
2021-03-03	863	865	855	861	52,600	861
2021-03-02	865	866	850	858	80,000	858
2021-03-01	872	881	853	874	79,800	874
2021-02-26	897	897	862	862	92,700	862
2021-02-25	905	912	899	909	73,000	909
2021-02-24	909	916	896	905	77,200	905
2021-02-22	892	923	892	906	59,600	906
2021-02-19	896	896	881	889	59,700	889
2021-02-18	904	907	894	901	60,600	901
2021-02-17	882	917	882	911	93,800	911
2021-02-16	880	905	875	881	64,900	881
2021-02-15	875	878	867	877	35,300	877
2021-02-12	881	882	861	862	49,000	862
2021-02-10	877	883	871	877	38,700	877
2021-02-09	870	892	855	871	75,000	871
2021-02-08	847	860	847	857	41,400	857
2021-02-05	840	854	840	846	56,300	846
2021-02-04	817	834	817	833	31,600	833
2021-02-03	805	820	805	817	51,000	817
2021-02-02	800	808	800	808	69,900	808
2021-02-01	792	805	791	800	60,100	800
2021-01-29	793	803	790	792	54,400	792
2021-01-28	788	797	785	793	67,100	793
2021-01-27	800	800	793	795	48,900	795
2021-01-26	795	798	787	798	55,600	798
2021-01-25	797	797	790	795	57,400	795
2021-01-22	802	802	792	797	66,800	797
2021-01-21	807	815	805	807	82,300	807
2021-01-20	798	801	790	801	42,800	801
2021-01-19	799	803	793	796	41,700	796
2021-01-18	786	797	783	794	32,400	794
2021-01-15	790	793	786	787	55,800	787
2021-01-14	787	793	784	790	64,000	790
2021-01-13	788	797	784	788	45,100	788
2021-01-12	791	795	781	790	67,900	790
2021-01-08	772	790	772	788	103,000	788
2021-01-07	774	787	769	773	88,200	773
2021-01-06	753	771	753	767	59,000	767
2021-01-05	753	757	747	753	71,200	753
2021-01-04	768	768	742	753	75,000	753

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 [2021年度]

8360 (株)山梨中央銀行の時系列データ [2021年度]