1. HOME >
  2. 株価時系列 >
  3. 8360 >
  4. 1984年

8360 (株)山梨中央銀行 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28605608579598255,6381,987.68
1984-12-27580607579607408,0192,017.59
1984-12-26594594579579192,4811,924.52
1984-12-2557657956957992,2301,924.52
1984-12-2457457956957173,1831,897.93
1984-12-2256956956556530,0751,877.99
1984-12-2156457756457494,2351,907.90
1984-12-20565574561562118,2951,868.02
1984-12-1957957956156491,2281,874.66
1984-12-1856957956456938,0951,891.28
1984-12-1757457956556672,1801,881.31
1984-12-1557257456757270,1751,901.25
1984-12-1457957957257271,1781,901.25
1984-12-13581589567579111,2781,924.52
1984-12-12589593572589163,4081,957.76
1984-12-11588588564569189,4731,891.28
1984-12-1059859857458377,1931,937.82
1984-12-07598611579597783,9571,984.35
1984-12-06569594567594292,7311,974.38
1984-12-05585585559559229,5731,858.04
1984-12-04579587569579254,6361,924.52
1984-12-03588593569579294,7361,924.52
1984-12-01598598579589206,5161,957.76
1984-11-306166335895981,776,4351,987.68
1984-11-295696185596163,190,9672,047.50
1984-11-28500529500529168,4201,758.33
1984-11-2750450450050253,1331,668.58
1984-11-2651851849950447,1181,675.23
1984-11-2449552949452933,0831,758.33
1984-11-2249649849449436,0901,641.99
1984-11-2150950949449493,2331,641.99
1984-11-2050750950250815,0381,688.53
1984-11-1950250750250717,0431,685.20
1984-11-1750150149949930,0751,658.61
1984-11-1650050949950128,0701,665.26
1984-11-1553353349949967,1681,658.61
1984-11-14489524489523107,2681,738.38
1984-11-1348948947948948,1201,625.37
1984-11-1249449448949452,1301,641.99
1984-11-09519519489499197,4931,658.61
1984-11-08509529509519171,4281,725.09
1984-11-07569569529539291,7281,791.57
1984-11-065635645395631,044,6081,871.34
1984-11-055375695375691,833,5781,891.28
1984-11-024945394915381,239,0941,788.24
1984-11-01478491469489866,1631,625.37
1984-10-31469479464479333,8331,592.13
1984-10-30457469449457380,9511,519.01
1984-10-2943545543445571,1781,512.36
1984-10-2743243443243438,0951,442.56
1984-10-2642943242642936,0901,425.94
1984-10-2543443442542557,1431,412.65
1984-10-2442442942442999,2481,425.94
1984-10-2344944942442997,2431,425.94
1984-10-22429460429454285,7131,509.04
1984-10-2042143942143411,0281,442.56
1984-10-19419420418419138,3451,392.70
1984-10-1841942041941967,1681,392.70
1984-10-1742942941941927,0681,392.70
1984-10-1643943942943871,1781,455.86
1984-10-1542944442944453,1331,475.80
1984-10-1242943042442993,2331,425.94
1984-10-11434439424425130,3251,412.65
1984-10-0943443442442986,2151,425.94
1984-10-0842944442943944,1101,459.18
1984-10-0643943943943965,1631,459.18
1984-10-05493493457469532,3291,558.90
1984-10-04409484409484787,9671,608.75
1984-10-0340740740440414,0351,342.84
1984-10-0240740738938923,0581,292.99
1984-10-0141141340740747,1181,352.82
1984-09-2941041540941099,2481,362.79
1984-09-28399424399405273,6831,346.17
1984-09-27388394384393114,2851,306.28
1984-09-263853853853851,0031,279.69
1984-09-2538738837937988,2201,259.75
1984-09-2238738838438877,1931,289.66
1984-09-2138738938738869,1731,289.66
1984-09-20386392384387204,5111,286.34
1984-09-1938939438538550,1251,279.69
1984-09-18400403389394159,3981,309.61
1984-09-1740940940540591,2281,346.17
1984-09-1438739938738991,2281,292.99
1984-09-13379385379385245,6131,279.69
1984-09-12383383379379258,6461,259.75
1984-09-1138338337938352,1301,273.04
1984-09-1038538838438424,0601,276.37
1984-09-0738638638438413,0331,276.37
1984-09-0638638638638610,0251,283.01
1984-09-0538438638438617,0431,283.01
1984-09-0438638938438454,1351,276.37
1984-09-0338938938538615,0381,283.01
1984-09-0138839038438581,2031,279.69
1984-08-3138638938538539,0981,279.69
1984-08-3038438938438949,1231,292.99
1984-08-2938938938438499,2481,276.37
1984-08-2839939938738930,0751,292.99
1984-08-25387389384384114,2851,276.37
1984-08-24394394387387106,2651,286.34
1984-08-2340140239439442,1051,309.61
1984-08-2240940939939954,1351,326.22
1984-08-2141942040040544,1101,346.17
1984-08-20427434419424109,2731,409.32
1984-08-18408439404434264,6611,442.56
1984-08-1738940438640440,1001,342.84
1984-08-1638938938438416,0401,276.37
1984-08-1539039038438432,0801,276.37
1984-08-1438939438138129,0731,266.40
1984-08-1339039438939415,0381,309.61
1984-08-1039539538938935,0881,292.99
1984-08-0939139138938911,0281,292.99
1984-08-0840140138938976,1901,292.99
1984-08-0740340338940189,2231,332.87
1984-08-06382417382408235,5881,356.14
1984-08-04369371367369135,3381,226.51
1984-08-0336936935936292,2301,203.24
1984-08-0236936936436423,0581,209.89
1984-08-013783823783825,0131,269.72
1984-07-3138438438438428,0701,276.37
1984-07-3035935935035134,0851,166.68
1984-07-2835636435636425,0631,209.89
1984-07-2735936435936240,1001,203.24
1984-07-2636436435836248,1201,203.24
1984-07-2536936936436946,1151,226.51
1984-07-2437437436936954,1351,226.51
1984-07-2337937937437434,0851,243.13
1984-07-213793793793799,0231,259.75
1984-07-2037937937937910,0251,259.75
1984-07-1937938437938418,0451,276.37
1984-07-183823823793797,0181,259.75
1984-07-17380381379379133,3331,259.75
1984-07-163813843803818,0201,266.40
1984-07-1338038137937971,1781,259.75
1984-07-1238038438038462,1551,276.37
1984-07-1138438638038036,0901,263.07
1984-07-1039239439239421,0531,309.61
1984-07-0938439938439482,2051,309.61
1984-07-07389389379379123,3081,259.75
1984-07-0638438438438434,0851,276.37
1984-07-0538638638438471,1781,276.37
1984-07-0438638938438974,1851,292.99
1984-07-0339939938938947,1181,292.99
1984-07-0238539538539514,0351,312.93
1984-06-3038939538939517,0431,312.93
1984-06-2939939938438462,1551,276.37
1984-06-2839939938839982,2051,326.22
1984-06-2739239438939159,1481,299.63
1984-06-2639939939039442,1051,309.61
1984-06-25389409389409113,2831,359.46
1984-06-2338138137937932,0801,259.75
1984-06-22384387380380101,2531,263.07
1984-06-2138438938338470,1751,276.37
1984-06-2038438938038983,2081,292.99
1984-06-19395400379379124,3101,259.75
1984-06-183813903813909,0231,296.31
1984-06-1638438437937951,1281,259.75
1984-06-1539939938438495,2381,276.37
1984-06-1440040140040037,0931,329.55
1984-06-13405410399400193,4831,329.55
1984-06-1239941039940952,1301,359.46
1984-06-1141441439939945,1131,326.22
1984-06-0841341340940919,0481,359.46
1984-06-0741941941441831,0781,389.38
1984-06-06419438414424199,4981,409.32
1984-06-05398424397424161,4031,409.32
1984-06-0438940438939979,1981,326.22
1984-06-0238438838438463,1581,276.37
1984-06-0139939937437463,1581,243.13
1984-05-3140340540140139,0981,332.87
1984-05-3040040440040341,1031,339.52
1984-05-29419419405405158,3951,346.17
1984-05-28429434424424190,4761,409.32
1984-05-2544944944944914,0351,492.42
1984-05-2442444042444034,0851,462.50
1984-05-2343443441941956,1401,392.70
1984-05-2244944943443432,0801,442.56
1984-05-2146546544944938,0951,492.42
1984-05-1946046046046019,0481,528.98
1984-05-1847947946947525,0631,578.84
1984-05-1750950949149147,1181,632.02
1984-05-1651451750950936,0901,691.85
1984-05-1549951449650966,1651,691.85
1984-05-14523524494494101,2531,641.99
1984-05-1152553552452441,1031,741.71
1984-05-1053654453453446,1151,774.95
1984-05-0954454453453448,1201,774.95
1984-05-08569569540549132,3301,824.81
1984-05-07569569564569135,3381,891.28
1984-05-0456956954956763,1581,884.64
1984-05-0254455254455121,0531,831.45
1984-05-0155955954454455,1381,808.19
1984-04-2855955954955961,1531,858.04
1984-04-2755556755555944,1101,858.04
1984-04-26549578549550115,2881,828.13
1984-04-25589589549554405,0111,841.42
1984-04-24602603564579379,9491,924.52
1984-04-23574608564602657,6422,000.97
1984-04-21549573549554251,6281,841.42
1984-04-20519549519544107,2681,808.19
1984-04-1954954951952957,1431,758.33
1984-04-18539543529539396,9911,791.57
1984-04-1656056554955959,1481,858.04
1984-04-1356957356456979,1981,891.28
1984-04-1256056956056990,2251,891.28
1984-04-1155957355456977,1931,891.28
1984-04-1055957055455582,2051,844.75
1984-04-0956856954954966,1651,824.81
1984-04-0657957956957878,1951,921.20
1984-04-05598608594598293,7331,987.68
1984-04-04593598581598444,1091,987.68
1984-04-03623623598598480,1991,987.68
1984-04-02589628569628684,7102,087.39
1984-03-31597600588589785,9621,957.76
1984-03-30564589554589474,1841,957.76
1984-03-295885945595741,148,8681,907.90
1984-03-28529544515539299,7481,791.57
1984-03-2752352951452985,2131,758.33
1984-03-2653754251551579,1981,711.79
1984-03-24501529500529128,3201,758.33
1984-03-23529531489499169,4231,658.61
1984-03-22538538529530100,2501,761.65
1984-03-21529536520536176,4411,781.60
1984-03-19537540529537144,3601,784.92
1984-03-17545549537537169,4231,784.92
1984-03-16526553522547312,7811,818.16
1984-03-15562562529529372,9311,758.33
1984-03-145795815655671,313,2791,884.64
1984-03-135895895505741,534,8321,907.90
1984-03-125495695415692,281,6971,891.28
1984-03-095345465205373,481,6931,784.92
1984-03-08471499469498594,4841,655.29
1984-03-07491498469469305,7631,558.90
1984-03-064645044644861,303,2541,615.40
1984-03-0547047546346379,1981,538.95
1984-03-03479483462472157,3931,568.87
1984-03-02457472457472107,2681,568.87
1984-03-01469471459459156,3901,525.66
1984-02-29472472459469104,2601,558.90
1984-02-28481481469477201,5031,585.49
1984-02-27493498478482612,5291,602.11
1984-02-25469484469483452,1291,605.43
1984-02-24452473451469219,5481,558.90
1984-02-23459459451454100,2501,509.04
1984-02-22464468455464169,4231,542.28
1984-02-21484488469469394,9861,558.90
1984-02-20494498469488490,2241,622.05
1984-02-184785074745041,718,2901,675.23
1984-02-174584784494691,073,6811,558.90
1984-02-16428433420428256,6411,422.62
1984-02-15430443421421288,7211,399.35
1984-02-14434439405426383,9591,415.97
1984-02-13450451434439500,2491,459.18
1984-02-104994994344501,174,9331,495.74
1984-02-094944944944941,524,8071,641.99
1984-02-083594193544141,119,7961,376.08
1984-02-07319359319354487,2161,176.65
1984-02-06307319307319113,2831,060.31
1984-02-0430730730730729,0731,020.43
1984-02-0330730730430718,0451,020.43
1984-02-0230530830430833,0831,023.75
1984-02-0130530930530522,0551,013.78
1984-01-3130930930930937,0931,027.08
1984-01-3030930930930916,0401,027.08
1984-01-2730730930630638,0951,017.10
1984-01-2530430730130178,1951,000.49
1984-01-2430930929929955,138993.84
1984-01-2331931930830829,0731,023.75
1984-01-2132632631931943,1081,060.31
1984-01-20324329321329120,3001,093.55
1984-01-19309324308319193,4831,060.31
1984-01-1830931830930972,1801,027.08
1984-01-17309319309309186,4661,027.08
1984-01-1329129428928984,210960.60
1984-01-1228129028129081,203963.92
1984-01-1128828927827853,133924.04
1984-01-1029429528928990,225960.60
1984-01-092802802802809,023930.68
1984-01-072762762762766,015917.39
1984-01-0627127127127124,060900.77
1984-01-0427527627027012,030897.45

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