8360 (株)山梨中央銀行の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	619	619	617	619	27,029	2,534.81
1986-12-26	619	629	619	629	17,018	2,575.76
1986-12-25	629	629	624	624	32,034	2,555.28
1986-12-24	629	629	629	629	5,005	2,575.76
1986-12-23	629	629	629	629	12,013	2,575.76
1986-12-22	648	649	648	649	16,017	2,657.66
1986-12-19	649	649	649	649	5,005	2,657.66
1986-12-18	649	649	649	649	17,018	2,657.66
1986-12-17	649	659	637	659	86,093	2,698.61
1986-12-16	649	649	634	649	44,047	2,657.66
1986-12-15	645	649	634	634	30,032	2,596.23
1986-12-12	629	639	629	639	9,010	2,616.71
1986-12-11	619	625	610	625	10,011	2,559.38
1986-12-10	634	634	619	629	12,013	2,575.76
1986-12-09	634	639	634	639	16,017	2,616.71
1986-12-08	645	649	645	649	3,003	2,657.66
1986-12-05	654	655	644	644	29,031	2,637.18
1986-12-04	655	655	655	655	2,002	2,682.23
1986-12-03	649	659	649	654	15,016	2,678.13
1986-12-02	666	666	649	649	11,012	2,657.66
1986-12-01	674	674	649	649	53,057	2,657.66
1986-11-29	659	659	639	639	32,034	2,616.71
1986-11-28	619	664	619	663	64,069	2,714.99
1986-11-27	609	614	609	609	105,113	2,493.86
1986-11-26	609	610	604	610	40,043	2,497.95
1986-11-25	599	599	599	599	4,004	2,452.91
1986-11-22	599	599	599	599	12,013	2,452.91
1986-11-21	587	599	587	599	8,009	2,452.91
1986-11-20	584	584	584	584	3,003	2,391.48
1986-11-19	597	597	583	583	8,009	2,387.39
1986-11-18	581	581	581	581	1,001	2,379.20
1986-11-17	582	582	581	581	3,003	2,379.20
1986-11-14	576	580	576	580	8,009	2,375.10
1986-11-13	568	580	568	580	14,015	2,375.10
1986-11-12	565	577	565	576	18,019	2,358.72
1986-11-10	559	564	552	560	166,179	2,293.20
1986-11-07	569	574	552	552	114,123	2,260.44
1986-11-06	579	584	569	569	41,044	2,330.06
1986-11-05	580	580	579	579	42,045	2,371.01
1986-11-04	599	599	589	589	9,010	2,411.96
1986-11-01	604	604	599	599	7,008	2,452.91
1986-10-31	604	604	604	604	3,003	2,473.38
1986-10-30	599	603	589	599	17,018	2,452.91
1986-10-29	589	599	589	594	7,008	2,432.43
1986-10-28	594	594	579	580	29,031	2,375.10
1986-10-27	599	599	599	599	20,022	2,452.91
1986-10-25	599	599	599	599	50,054	2,452.91
1986-10-24	607	607	601	601	20,022	2,461.10
1986-10-23	607	609	604	604	34,037	2,473.38
1986-10-22	609	609	607	607	10,011	2,485.67
1986-10-21	602	609	602	609	22,024	2,493.86
1986-10-20	601	604	601	604	10,011	2,473.38
1986-10-17	614	614	610	610	12,013	2,497.95
1986-10-16	609	609	609	609	15,016	2,493.86
1986-10-15	600	609	600	609	7,008	2,493.86
1986-10-14	614	614	609	609	33,036	2,493.86
1986-10-13	610	614	609	614	37,040	2,514.33
1986-10-09	620	620	609	609	59,064	2,493.86
1986-10-08	620	620	620	620	1,001	2,538.90
1986-10-07	610	619	610	619	9,010	2,534.81
1986-10-04	605	606	599	599	75,081	2,452.91
1986-10-03	610	614	599	599	80,086	2,452.91
1986-10-02	631	631	609	609	17,018	2,493.86
1986-10-01	634	636	629	629	98,106	2,575.76
1986-09-30	647	647	630	639	28,030	2,616.71
1986-09-29	649	649	649	649	9,010	2,657.66
1986-09-27	646	650	646	649	9,010	2,657.66
1986-09-26	644	649	644	646	34,037	2,645.37
1986-09-25	649	649	649	649	39,042	2,657.66
1986-09-24	650	650	649	649	37,040	2,657.66
1986-09-22	649	650	649	649	25,027	2,657.66
1986-09-19	645	649	645	649	14,015	2,657.66
1986-09-18	659	659	639	639	58,062	2,616.71
1986-09-17	669	669	659	669	16,017	2,739.56
1986-09-16	650	650	649	649	64,069	2,657.66
1986-09-12	664	664	650	650	38,041	2,661.75
1986-09-11	669	669	665	665	45,048	2,723.18
1986-09-10	661	665	661	664	9,010	2,719.08
1986-09-09	682	682	660	660	39,042	2,702.70
1986-09-08	689	694	682	682	11,012	2,792.79
1986-09-06	689	689	680	689	24,026	2,821.46
1986-09-05	684	684	681	681	7,008	2,788.70
1986-09-04	684	689	684	684	20,022	2,800.98
1986-09-03	664	689	664	689	37,040	2,821.46
1986-09-01	689	689	689	689	13,014	2,821.46
1986-08-30	697	697	679	679	14,015	2,780.51
1986-08-29	699	699	699	699	9,010	2,862.41
1986-08-28	703	704	689	698	20,022	2,858.31
1986-08-27	714	714	704	704	27,029	2,882.88
1986-08-26	714	723	714	714	37,040	2,923.83
1986-08-25	727	729	719	729	46,050	2,985.26
1986-08-23	734	734	729	729	46,050	2,985.26
1986-08-22	729	739	729	729	51,055	2,985.26
1986-08-21	754	754	733	750	225,242	3,071.25
1986-08-20	749	759	739	759	266,287	3,108.11
1986-08-19	729	749	721	749	342,368	3,067.16
1986-08-18	713	729	713	728	101,109	2,981.16
1986-08-15	710	711	709	710	65,070	2,907.45
1986-08-14	708	709	699	700	85,092	2,866.50
1986-08-13	703	709	695	699	196,211	2,862.41
1986-08-12	699	708	698	708	141,152	2,899.26
1986-08-11	684	699	683	699	110,119	2,862.41
1986-08-08	694	694	683	683	23,025	2,796.89
1986-08-07	700	700	695	695	65,070	2,846.03
1986-08-06	699	700	689	699	108,116	2,862.41
1986-08-05	706	707	699	699	76,082	2,862.41
1986-08-04	709	709	704	708	64,069	2,899.26
1986-08-02	709	709	704	707	71,076	2,895.17
1986-08-01	699	699	695	699	222,239	2,862.41
1986-07-31	709	709	699	699	125,135	2,862.41
1986-07-30	699	703	699	699	90,097	2,862.41
1986-07-29	699	704	699	699	122,131	2,862.41
1986-07-28	709	719	699	716	274,295	2,932.02
1986-07-26	712	719	709	716	391,421	2,932.02
1986-07-25	690	709	689	702	487,525	2,874.69
1986-07-24	668	677	661	669	139,150	2,739.56
1986-07-23	651	669	651	654	37,040	2,678.13
1986-07-22	651	669	649	649	37,040	2,657.66
1986-07-21	664	679	649	649	155,167	2,657.66
1986-07-19	640	659	639	659	124,134	2,698.61
1986-07-18	640	640	639	639	55,059	2,616.71
1986-07-17	639	640	634	639	99,107	2,616.71
1986-07-16	639	639	634	639	22,024	2,616.71
1986-07-15	639	649	634	649	80,086	2,657.66
1986-07-14	649	649	629	629	27,029	2,575.76
1986-07-11	629	639	609	639	178,192	2,616.71
1986-07-10	630	630	625	625	38,041	2,559.38
1986-07-09	633	639	629	629	29,031	2,575.76
1986-07-08	634	649	633	633	44,047	2,592.14
1986-07-07	635	637	634	634	26,028	2,596.23
1986-07-05	640	640	634	634	24,026	2,596.23
1986-07-04	640	649	634	634	55,059	2,596.23
1986-07-03	649	649	634	634	71,076	2,596.23
1986-07-02	650	658	649	649	67,072	2,657.66
1986-07-01	654	659	650	650	45,048	2,661.75
1986-06-30	659	659	649	650	39,042	2,661.75
1986-06-28	654	654	654	654	26,028	2,678.13
1986-06-27	659	659	649	649	83,089	2,657.66
1986-06-26	655	659	649	654	57,061	2,678.13
1986-06-25	664	669	649	649	67,072	2,657.66
1986-06-24	664	664	663	664	103,111	2,719.08
1986-06-23	666	669	664	666	36,039	2,727.27
1986-06-21	664	664	664	664	84,090	2,719.08
1986-06-20	669	669	660	664	70,075	2,719.08
1986-06-19	664	664	664	664	74,080	2,719.08
1986-06-18	649	654	649	654	201,217	2,678.13
1986-06-17	649	649	649	649	22,024	2,657.66
1986-06-16	659	659	649	649	49,053	2,657.66
1986-06-13	674	679	667	667	37,040	2,731.37
1986-06-12	649	669	649	669	115,124	2,739.56
1986-06-11	649	654	649	649	114,123	2,657.66
1986-06-10	639	649	634	649	107,115	2,657.66
1986-06-09	644	644	639	641	33,036	2,624.90
1986-06-07	639	649	639	649	27,029	2,657.66
1986-06-06	639	639	639	639	45,048	2,616.71
1986-06-05	636	649	634	634	83,089	2,596.23
1986-06-04	636	649	636	639	20,022	2,616.71
1986-06-03	639	639	636	636	33,036	2,604.42
1986-06-02	644	644	639	639	40,043	2,616.71
1986-05-31	642	642	639	639	7,008	2,616.71
1986-05-30	649	649	638	639	29,031	2,616.71
1986-05-29	649	658	634	634	49,053	2,596.23
1986-05-28	664	664	649	664	83,089	2,719.08
1986-05-27	664	664	659	664	43,046	2,719.08
1986-05-26	664	669	659	664	79,085	2,719.08
1986-05-24	664	664	664	664	30,032	2,719.08
1986-05-23	664	664	659	664	209,225	2,719.08
1986-05-22	659	659	659	659	39,042	2,698.61
1986-05-21	665	665	639	659	62,067	2,698.61
1986-05-20	669	669	664	664	89,096	2,719.08
1986-05-19	674	674	669	669	61,066	2,739.56
1986-05-17	668	674	664	674	110,119	2,760.03
1986-05-16	679	683	674	674	156,168	2,760.03
1986-05-15	679	684	679	684	246,265	2,800.98
1986-05-14	679	684	669	680	230,248	2,784.60
1986-05-13	679	684	676	684	606,653	2,800.98
1986-05-12	639	676	639	676	299,322	2,768.22
1986-05-09	637	640	637	639	102,110	2,616.71
1986-05-08	639	639	629	629	79,085	2,575.76
1986-05-07	634	642	634	642	137,148	2,628.99
1986-05-06	634	637	634	634	49,053	2,596.23
1986-05-02	634	637	634	634	52,056	2,596.23
1986-05-01	637	637	629	629	72,078	2,575.76
1986-04-30	629	639	624	634	75,081	2,596.23
1986-04-28	629	634	629	634	44,047	2,596.23
1986-04-26	627	639	624	639	85,092	2,616.71
1986-04-25	639	639	629	629	25,027	2,575.76
1986-04-24	634	635	629	635	52,056	2,600.33
1986-04-23	648	648	634	634	120,129	2,596.23
1986-04-22	634	649	634	640	102,110	2,620.80
1986-04-21	648	649	634	644	30,032	2,637.18
1986-04-19	639	647	634	647	33,036	2,649.47
1986-04-18	629	634	626	630	90,097	2,579.85
1986-04-17	626	634	626	629	77,083	2,575.76
1986-04-16	634	639	624	629	65,070	2,575.76
1986-04-15	645	647	624	634	164,177	2,596.23
1986-04-14	645	649	644	647	30,032	2,649.47
1986-04-11	649	652	640	640	74,080	2,620.80
1986-04-10	649	653	644	652	101,109	2,669.94
1986-04-09	649	654	649	650	79,085	2,661.75
1986-04-08	658	658	649	649	95,102	2,657.66
1986-04-07	677	677	661	661	50,054	2,706.80
1986-04-05	667	667	660	667	34,037	2,731.37
1986-04-04	665	678	664	677	105,113	2,772.32
1986-04-03	678	678	649	659	68,073	2,698.61
1986-04-02	670	688	669	678	87,094	2,776.41
1986-04-01	698	699	679	697	205,221	2,854.22
1986-03-31	699	699	689	698	152,164	2,858.31
1986-03-29	670	694	670	694	118,127	2,841.93
1986-03-28	659	670	659	669	70,075	2,739.56
1986-03-27	687	694	654	666	167,180	2,727.27
1986-03-26	689	689	679	687	52,056	2,813.27
1986-03-25	699	699	688	689	232,250	2,821.46
1986-03-24	683	700	674	680	281,303	2,784.60
1986-03-22	651	662	649	662	53,057	2,710.89
1986-03-20	658	660	650	650	60,065	2,661.75
1986-03-19	665	669	659	659	86,093	2,698.61
1986-03-18	669	674	664	665	80,086	2,723.18
1986-03-17	663	669	661	668	95,102	2,735.46
1986-03-15	665	667	659	661	53,057	2,706.80
1986-03-14	655	663	654	655	99,107	2,682.23
1986-03-13	659	659	650	651	191,206	2,665.85
1986-03-12	674	674	649	649	396,427	2,657.66
1986-03-11	665	671	654	654	268,289	2,678.13
1986-03-10	676	679	660	660	257,277	2,702.70
1986-03-07	676	680	664	674	598,644	2,760.03
1986-03-06	627	659	623	636	373,402	2,604.42
1986-03-05	599	628	599	609	201,217	2,493.86
1986-03-04	604	605	602	604	40,043	2,473.38
1986-03-03	609	609	599	604	77,083	2,473.38
1986-03-01	600	604	589	604	93,100	2,473.38
1986-02-28	589	604	589	600	73,079	2,457
1986-02-27	599	599	580	584	51,055	2,391.48
1986-02-26	586	598	584	584	46,050	2,391.48
1986-02-25	598	599	598	598	16,017	2,448.81
1986-02-24	604	604	598	598	19,020	2,448.81
1986-02-22	604	610	604	609	9,010	2,493.86
1986-02-21	599	604	599	599	12,013	2,452.91
1986-02-20	606	609	599	599	18,019	2,452.91
1986-02-19	617	618	604	605	76,082	2,477.48
1986-02-18	628	628	609	618	71,076	2,530.71
1986-02-17	602	628	602	628	158,170	2,571.66
1986-02-15	589	619	585	619	98,106	2,534.81
1986-02-14	579	584	570	574	21,023	2,350.53
1986-02-13	568	589	565	565	44,047	2,313.68
1986-02-12	571	574	570	570	15,016	2,334.15
1986-02-10	576	576	559	571	32,034	2,338.25
1986-02-07	580	583	569	577	33,036	2,362.82
1986-02-06	581	582	580	582	39,042	2,383.29
1986-02-05	589	590	584	589	62,067	2,411.96
1986-02-04	590	590	584	589	29,031	2,411.96
1986-02-03	584	594	584	590	21,023	2,416.05
1986-02-01	598	598	593	593	28,030	2,428.34
1986-01-31	598	599	594	595	25,027	2,436.53
1986-01-30	593	598	592	598	39,042	2,448.81
1986-01-29	574	599	574	586	40,043	2,399.67
1986-01-28	550	575	550	570	33,036	2,334.15
1986-01-27	668	678	668	673	124,310	2,236.97
1986-01-25	658	678	658	678	47,118	2,253.58
1986-01-24	663	668	654	658	109,273	2,187.11
1986-01-23	673	683	663	673	92,230	2,236.97
1986-01-22	690	690	676	686	76,190	2,280.18
1986-01-21	693	693	688	693	62,155	2,303.44
1986-01-20	695	697	694	694	43,108	2,306.77
1986-01-18	694	697	694	697	18,045	2,316.74
1986-01-17	697	698	694	694	56,140	2,306.77
1986-01-16	697	698	694	698	35,088	2,320.06
1986-01-14	708	708	693	698	52,130	2,320.06
1986-01-13	699	699	698	699	17,043	2,323.39
1986-01-10	698	707	698	698	26,065	2,320.06
1986-01-09	703	708	698	698	31,078	2,320.06
1986-01-08	712	712	703	708	41,103	2,353.30
1986-01-07	728	728	703	708	45,113	2,353.30
1986-01-06	708	718	704	718	39,098	2,386.54
1986-01-04	698	708	698	703	18,045	2,336.68

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11月
日	月	火	水	木	金	土
« 10月31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

8360 (株)山梨中央銀行 の時系列データ [1986年度]

8360 (株)山梨中央銀行の時系列データ [1986年度]