8360 (株)山梨中央銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2,416 | 2,468 | 2,394 | 2,422 | 156,600 | 2,422 |
| 2025-05-19 | 2,408 | 2,441 | 2,397 | 2,426 | 155,900 | 2,426 |
| 2025-05-16 | 2,361 | 2,431 | 2,335 | 2,407 | 212,600 | 2,407 |
| 2025-05-15 | 2,428 | 2,428 | 2,337 | 2,348 | 360,700 | 2,348 |
| 2025-05-14 | 2,403 | 2,449 | 2,280 | 2,448 | 577,900 | 2,448 |
| 2025-05-13 | 2,205 | 2,226 | 2,156 | 2,161 | 136,900 | 2,161 |
| 2025-05-12 | 2,080 | 2,153 | 2,078 | 2,137 | 229,600 | 2,137 |
| 2025-05-09 | 2,052 | 2,090 | 2,041 | 2,070 | 100,100 | 2,070 |
| 2025-05-08 | 2,044 | 2,059 | 2,019 | 2,024 | 148,600 | 2,024 |
| 2025-05-07 | 1,991 | 2,110 | 1,991 | 2,072 | 209,100 | 2,072 |
| 2025-05-02 | 2,002 | 2,023 | 1,969 | 1,980 | 171,800 | 1,980 |
| 2025-05-01 | 2,027 | 2,046 | 1,975 | 2,000 | 239,100 | 2,000 |
| 2025-04-30 | 2,000 | 2,030 | 1,990 | 2,026 | 106,600 | 2,026 |
| 2025-04-28 | 1,984 | 2,017 | 1,984 | 1,998 | 135,800 | 1,998 |
| 2025-04-25 | 2,000 | 2,011 | 1,969 | 1,980 | 199,900 | 1,980 |
| 2025-04-24 | 1,934 | 1,990 | 1,934 | 1,965 | 117,400 | 1,965 |
| 2025-04-23 | 1,939 | 1,943 | 1,894 | 1,894 | 87,900 | 1,894 |
| 2025-04-22 | 1,850 | 1,874 | 1,849 | 1,871 | 37,100 | 1,871 |
| 2025-04-21 | 1,830 | 1,854 | 1,822 | 1,850 | 66,300 | 1,850 |
| 2025-04-18 | 1,846 | 1,858 | 1,831 | 1,848 | 59,000 | 1,848 |
| 2025-04-17 | 1,776 | 1,820 | 1,776 | 1,820 | 126,900 | 1,820 |
| 2025-04-16 | 1,810 | 1,823 | 1,753 | 1,779 | 111,300 | 1,779 |
| 2025-04-15 | 1,806 | 1,823 | 1,787 | 1,803 | 78,100 | 1,803 |
| 2025-04-14 | 1,760 | 1,797 | 1,729 | 1,786 | 114,100 | 1,786 |
| 2025-04-11 | 1,692 | 1,748 | 1,656 | 1,736 | 162,700 | 1,736 |
| 2025-04-10 | 1,845 | 1,845 | 1,760 | 1,793 | 265,500 | 1,793 |
| 2025-04-09 | 1,700 | 1,710 | 1,637 | 1,645 | 236,900 | 1,645 |
| 2025-04-08 | 1,724 | 1,834 | 1,724 | 1,790 | 240,900 | 1,790 |
| 2025-04-07 | 1,650 | 1,690 | 1,537 | 1,621 | 316,700 | 1,621 |
| 2025-04-04 | 1,882 | 1,899 | 1,761 | 1,834 | 285,100 | 1,834 |
| 2025-04-03 | 1,953 | 2,000 | 1,924 | 1,962 | 341,200 | 1,962 |
| 2025-04-02 | 2,106 | 2,142 | 2,056 | 2,103 | 122,000 | 2,103 |
| 2025-04-01 | 2,167 | 2,198 | 2,102 | 2,105 | 90,200 | 2,105 |
| 2025-03-31 | 2,179 | 2,203 | 2,130 | 2,157 | 202,600 | 2,157 |
| 2025-03-28 | 2,310 | 2,373 | 2,255 | 2,273 | 328,200 | 2,273 |
| 2025-03-27 | 2,252 | 2,573 | 2,207 | 2,374 | 1,976,700 | 2,374 |
| 2025-03-26 | 2,215 | 2,227 | 2,182 | 2,221 | 65,000 | 2,221 |
| 2025-03-25 | 2,228 | 2,240 | 2,194 | 2,209 | 71,700 | 2,209 |
| 2025-03-24 | 2,269 | 2,273 | 2,208 | 2,219 | 69,300 | 2,219 |
| 2025-03-21 | 2,195 | 2,277 | 2,190 | 2,262 | 176,200 | 2,262 |
| 2025-03-19 | 2,151 | 2,180 | 2,150 | 2,153 | 65,200 | 2,153 |
| 2025-03-18 | 2,114 | 2,163 | 2,085 | 2,151 | 186,600 | 2,151 |
| 2025-03-17 | 2,077 | 2,095 | 2,070 | 2,089 | 88,500 | 2,089 |
| 2025-03-14 | 2,059 | 2,076 | 2,039 | 2,074 | 244,800 | 2,074 |
| 2025-03-13 | 2,068 | 2,077 | 2,037 | 2,037 | 116,900 | 2,037 |
| 2025-03-12 | 1,999 | 2,069 | 1,999 | 2,044 | 62,500 | 2,044 |
| 2025-03-11 | 2,001 | 2,039 | 1,981 | 2,028 | 107,800 | 2,028 |
| 2025-03-10 | 2,065 | 2,083 | 2,020 | 2,020 | 100,300 | 2,020 |
| 2025-03-07 | 2,073 | 2,094 | 2,045 | 2,079 | 83,000 | 2,079 |
| 2025-03-06 | 2,061 | 2,091 | 2,061 | 2,083 | 51,900 | 2,083 |
| 2025-03-05 | 2,022 | 2,054 | 2,013 | 2,048 | 65,200 | 2,048 |
| 2025-03-04 | 2,053 | 2,065 | 2,033 | 2,046 | 62,000 | 2,046 |
| 2025-03-03 | 2,079 | 2,089 | 2,051 | 2,083 | 60,500 | 2,083 |
| 2025-02-28 | 2,050 | 2,067 | 2,027 | 2,050 | 92,200 | 2,050 |
| 2025-02-27 | 2,041 | 2,057 | 2,027 | 2,050 | 76,100 | 2,050 |
| 2025-02-26 | 2,031 | 2,054 | 2,012 | 2,031 | 91,800 | 2,031 |
| 2025-02-25 | 2,008 | 2,066 | 2,008 | 2,048 | 118,200 | 2,048 |
| 2025-02-21 | 2,035 | 2,064 | 2,019 | 2,049 | 108,100 | 2,049 |
| 2025-02-20 | 2,170 | 2,170 | 2,051 | 2,074 | 254,500 | 2,074 |
| 2025-02-19 | 2,259 | 2,277 | 2,195 | 2,195 | 312,700 | 2,195 |
| 2025-02-18 | 2,187 | 2,259 | 2,187 | 2,251 | 109,300 | 2,251 |
| 2025-02-17 | 2,201 | 2,235 | 2,167 | 2,187 | 187,500 | 2,187 |
| 2025-02-14 | 2,104 | 2,210 | 2,104 | 2,200 | 149,800 | 2,200 |
| 2025-02-13 | 2,130 | 2,140 | 2,098 | 2,104 | 174,200 | 2,104 |
| 2025-02-12 | 2,094 | 2,113 | 2,084 | 2,107 | 104,400 | 2,107 |
| 2025-02-10 | 2,161 | 2,161 | 2,072 | 2,116 | 139,300 | 2,116 |
| 2025-02-07 | 2,205 | 2,225 | 2,188 | 2,193 | 78,900 | 2,193 |
| 2025-02-06 | 2,263 | 2,263 | 2,212 | 2,229 | 73,800 | 2,229 |
| 2025-02-05 | 2,282 | 2,304 | 2,229 | 2,241 | 110,100 | 2,241 |
| 2025-02-04 | 2,248 | 2,300 | 2,227 | 2,266 | 127,500 | 2,266 |
| 2025-02-03 | 2,250 | 2,272 | 2,190 | 2,194 | 120,600 | 2,194 |
| 2025-01-31 | 2,297 | 2,302 | 2,254 | 2,275 | 76,500 | 2,275 |
| 2025-01-30 | 2,261 | 2,306 | 2,256 | 2,281 | 112,400 | 2,281 |
| 2025-01-29 | 2,187 | 2,255 | 2,156 | 2,246 | 114,900 | 2,246 |
| 2025-01-28 | 2,156 | 2,216 | 2,156 | 2,201 | 104,200 | 2,201 |
| 2025-01-27 | 2,155 | 2,196 | 2,154 | 2,156 | 78,800 | 2,156 |
| 2025-01-24 | 2,158 | 2,173 | 2,094 | 2,131 | 179,900 | 2,131 |
| 2025-01-23 | 2,140 | 2,187 | 2,140 | 2,161 | 144,600 | 2,161 |
| 2025-01-22 | 2,159 | 2,180 | 2,122 | 2,140 | 160,900 | 2,140 |
| 2025-01-21 | 2,105 | 2,169 | 2,101 | 2,145 | 323,600 | 2,145 |
| 2025-01-20 | 2,083 | 2,125 | 2,083 | 2,092 | 228,400 | 2,092 |
| 2025-01-17 | 2,007 | 2,085 | 1,997 | 2,062 | 132,200 | 2,062 |
| 2025-01-16 | 2,013 | 2,040 | 2,006 | 2,034 | 82,000 | 2,034 |
| 2025-01-15 | 1,932 | 1,982 | 1,929 | 1,979 | 76,400 | 1,979 |
| 2025-01-14 | 1,903 | 1,949 | 1,900 | 1,922 | 60,300 | 1,922 |
| 2025-01-10 | 1,918 | 1,945 | 1,907 | 1,934 | 53,700 | 1,934 |
| 2025-01-09 | 1,940 | 1,967 | 1,917 | 1,938 | 51,000 | 1,938 |
| 2025-01-08 | 1,899 | 1,977 | 1,898 | 1,959 | 108,900 | 1,959 |
| 2025-01-07 | 1,886 | 1,893 | 1,852 | 1,887 | 37,500 | 1,887 |
| 2025-01-06 | 1,897 | 1,897 | 1,862 | 1,871 | 29,200 | 1,871 |
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