8360 (株)山梨中央銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 945 | 945 | 930 | 930 | 10,000 | 4,650 |
| 1992-12-29 | 955 | 955 | 940 | 955 | 16,000 | 4,775 |
| 1992-12-28 | 945 | 950 | 930 | 945 | 76,000 | 4,725 |
| 1992-12-25 | 945 | 945 | 931 | 931 | 31,000 | 4,655 |
| 1992-12-24 | 944 | 945 | 936 | 945 | 34,000 | 4,725 |
| 1992-12-22 | 946 | 956 | 945 | 945 | 63,000 | 4,725 |
| 1992-12-21 | 955 | 960 | 947 | 958 | 24,000 | 4,790 |
| 1992-12-18 | 945 | 960 | 945 | 960 | 62,000 | 4,800 |
| 1992-12-17 | 945 | 950 | 945 | 945 | 33,000 | 4,725 |
| 1992-12-16 | 928 | 945 | 928 | 935 | 20,000 | 4,675 |
| 1992-12-15 | 920 | 930 | 920 | 930 | 26,000 | 4,650 |
| 1992-12-14 | 915 | 929 | 915 | 929 | 32,000 | 4,645 |
| 1992-12-11 | 910 | 921 | 910 | 921 | 47,000 | 4,605 |
| 1992-12-10 | 918 | 918 | 910 | 910 | 17,000 | 4,550 |
| 1992-12-09 | 918 | 925 | 918 | 920 | 19,000 | 4,600 |
| 1992-12-08 | 911 | 921 | 911 | 920 | 39,000 | 4,600 |
| 1992-12-07 | 910 | 920 | 910 | 910 | 67,000 | 4,550 |
| 1992-12-04 | 910 | 910 | 910 | 910 | 25,000 | 4,550 |
| 1992-12-03 | 910 | 920 | 910 | 915 | 153,000 | 4,575 |
| 1992-12-02 | 900 | 910 | 900 | 910 | 76,000 | 4,550 |
| 1992-12-01 | 909 | 909 | 900 | 901 | 53,000 | 4,505 |
| 1992-11-30 | 910 | 910 | 910 | 910 | 47,000 | 4,550 |
| 1992-11-27 | 901 | 913 | 900 | 910 | 183,000 | 4,550 |
| 1992-11-26 | 901 | 910 | 900 | 900 | 24,000 | 4,500 |
| 1992-11-25 | 900 | 900 | 890 | 890 | 30,000 | 4,450 |
| 1992-11-24 | 895 | 895 | 895 | 895 | 4,000 | 4,475 |
| 1992-11-20 | 910 | 910 | 905 | 910 | 44,000 | 4,550 |
| 1992-11-19 | 904 | 910 | 904 | 910 | 18,000 | 4,550 |
| 1992-11-18 | 900 | 910 | 900 | 909 | 35,000 | 4,545 |
| 1992-11-17 | 880 | 901 | 875 | 901 | 17,000 | 4,505 |
| 1992-11-16 | 871 | 875 | 870 | 870 | 7,000 | 4,350 |
| 1992-11-13 | 870 | 875 | 870 | 875 | 5,000 | 4,375 |
| 1992-11-12 | 862 | 880 | 860 | 880 | 19,000 | 4,400 |
| 1992-11-11 | 893 | 893 | 882 | 882 | 17,000 | 4,410 |
| 1992-11-10 | 892 | 892 | 892 | 892 | 1,000 | 4,460 |
| 1992-11-09 | 912 | 915 | 912 | 912 | 36,000 | 4,560 |
| 1992-11-06 | 929 | 929 | 916 | 916 | 12,000 | 4,580 |
| 1992-11-05 | 929 | 929 | 929 | 929 | 1,000 | 4,645 |
| 1992-11-04 | 930 | 930 | 918 | 930 | 33,000 | 4,650 |
| 1992-11-02 | 940 | 940 | 940 | 940 | 5,000 | 4,700 |
| 1992-10-30 | 930 | 937 | 930 | 936 | 33,000 | 4,680 |
| 1992-10-29 | 925 | 930 | 924 | 930 | 18,000 | 4,650 |
| 1992-10-28 | 935 | 935 | 930 | 930 | 7,000 | 4,650 |
| 1992-10-27 | 915 | 925 | 915 | 925 | 14,000 | 4,625 |
| 1992-10-26 | 939 | 939 | 915 | 915 | 13,000 | 4,575 |
| 1992-10-23 | 965 | 965 | 965 | 965 | 4,000 | 4,825 |
| 1992-10-22 | 965 | 965 | 955 | 965 | 33,000 | 4,825 |
| 1992-10-21 | 974 | 974 | 965 | 965 | 34,000 | 4,825 |
| 1992-10-20 | 960 | 970 | 960 | 965 | 38,000 | 4,825 |
| 1992-10-19 | 980 | 980 | 959 | 960 | 93,000 | 4,800 |
| 1992-10-16 | 998 | 1,000 | 980 | 980 | 14,000 | 4,900 |
| 1992-10-15 | 981 | 981 | 980 | 980 | 8,000 | 4,900 |
| 1992-10-14 | 1,000 | 1,000 | 980 | 980 | 23,000 | 4,900 |
| 1992-10-13 | 980 | 1,000 | 980 | 1,000 | 19,000 | 5,000 |
| 1992-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 83,000 | 5,000 |
| 1992-10-08 | 1,010 | 1,010 | 980 | 1,010 | 37,000 | 5,050 |
| 1992-10-07 | 1,000 | 1,030 | 1,000 | 1,010 | 9,000 | 5,050 |
| 1992-10-06 | 990 | 1,000 | 990 | 1,000 | 11,000 | 5,000 |
| 1992-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1992-10-01 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 5,050 |
| 1992-09-30 | 1,050 | 1,060 | 1,040 | 1,050 | 95,000 | 5,250 |
| 1992-09-29 | 1,050 | 1,060 | 1,050 | 1,060 | 30,000 | 5,300 |
| 1992-09-28 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1992-09-25 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 5,250 |
| 1992-09-24 | 1,050 | 1,060 | 1,020 | 1,030 | 35,000 | 5,150 |
| 1992-09-22 | 1,020 | 1,040 | 1,020 | 1,040 | 7,000 | 5,200 |
| 1992-09-21 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1992-09-18 | 1,050 | 1,070 | 1,050 | 1,070 | 45,000 | 5,350 |
| 1992-09-17 | 1,060 | 1,060 | 1,030 | 1,060 | 33,000 | 5,300 |
| 1992-09-16 | 1,050 | 1,060 | 1,050 | 1,060 | 37,000 | 5,300 |
| 1992-09-14 | 1,040 | 1,080 | 1,040 | 1,050 | 31,000 | 5,250 |
| 1992-09-11 | 1,070 | 1,080 | 1,040 | 1,080 | 172,000 | 5,400 |
| 1992-09-10 | 1,000 | 1,080 | 1,000 | 1,050 | 191,000 | 5,250 |
| 1992-09-09 | 987 | 995 | 980 | 990 | 134,000 | 4,950 |
| 1992-09-08 | 1,030 | 1,040 | 990 | 990 | 107,000 | 4,950 |
| 1992-09-07 | 1,030 | 1,050 | 1,030 | 1,040 | 60,000 | 5,200 |
| 1992-09-04 | 1,000 | 1,030 | 995 | 1,010 | 88,000 | 5,050 |
| 1992-09-03 | 979 | 990 | 979 | 990 | 33,000 | 4,950 |
| 1992-09-01 | 981 | 981 | 980 | 980 | 3,000 | 4,900 |
| 1992-08-31 | 985 | 985 | 980 | 980 | 5,000 | 4,900 |
| 1992-08-28 | 970 | 990 | 965 | 990 | 44,000 | 4,950 |
| 1992-08-27 | 964 | 970 | 964 | 965 | 38,000 | 4,825 |
| 1992-08-26 | 960 | 970 | 951 | 964 | 48,000 | 4,820 |
| 1992-08-25 | 981 | 981 | 957 | 957 | 35,000 | 4,785 |
| 1992-08-24 | 969 | 990 | 965 | 981 | 54,000 | 4,905 |
| 1992-08-21 | 900 | 950 | 900 | 950 | 153,000 | 4,750 |
| 1992-08-20 | 905 | 920 | 890 | 890 | 65,000 | 4,450 |
| 1992-08-19 | 902 | 905 | 898 | 899 | 71,000 | 4,495 |
| 1992-08-18 | 920 | 920 | 910 | 912 | 43,000 | 4,560 |
| 1992-08-17 | 929 | 929 | 914 | 920 | 13,000 | 4,600 |
| 1992-08-14 | 925 | 930 | 920 | 930 | 63,000 | 4,650 |
| 1992-08-13 | 905 | 922 | 905 | 922 | 67,000 | 4,610 |
| 1992-08-12 | 920 | 925 | 915 | 915 | 26,000 | 4,575 |
| 1992-08-11 | 930 | 930 | 930 | 930 | 10,000 | 4,650 |
| 1992-08-10 | 930 | 940 | 921 | 940 | 26,000 | 4,700 |
| 1992-08-07 | 930 | 930 | 930 | 930 | 9,000 | 4,650 |
| 1992-08-06 | 940 | 940 | 930 | 940 | 12,000 | 4,700 |
| 1992-08-05 | 932 | 940 | 932 | 940 | 3,000 | 4,700 |
| 1992-08-04 | 940 | 940 | 930 | 931 | 9,000 | 4,655 |
| 1992-08-03 | 930 | 930 | 930 | 930 | 11,000 | 4,650 |
| 1992-07-31 | 944 | 948 | 944 | 948 | 37,000 | 4,740 |
| 1992-07-30 | 920 | 940 | 916 | 940 | 58,000 | 4,700 |
| 1992-07-29 | 925 | 930 | 925 | 930 | 87,000 | 4,650 |
| 1992-07-28 | 901 | 915 | 896 | 915 | 25,000 | 4,575 |
| 1992-07-27 | 930 | 930 | 930 | 930 | 10,000 | 4,650 |
| 1992-07-24 | 901 | 930 | 901 | 930 | 35,000 | 4,650 |
| 1992-07-23 | 890 | 940 | 890 | 940 | 72,000 | 4,700 |
| 1992-07-22 | 902 | 920 | 900 | 910 | 36,000 | 4,550 |
| 1992-07-21 | 890 | 900 | 890 | 900 | 7,000 | 4,500 |
| 1992-07-20 | 905 | 905 | 895 | 900 | 25,000 | 4,500 |
| 1992-07-17 | 932 | 932 | 905 | 905 | 49,000 | 4,525 |
| 1992-07-16 | 948 | 948 | 942 | 942 | 21,000 | 4,710 |
| 1992-07-15 | 930 | 948 | 930 | 948 | 42,000 | 4,740 |
| 1992-07-14 | 910 | 920 | 905 | 920 | 22,000 | 4,600 |
| 1992-07-13 | 900 | 910 | 895 | 910 | 78,000 | 4,550 |
| 1992-07-10 | 900 | 900 | 895 | 900 | 30,000 | 4,500 |
| 1992-07-09 | 895 | 900 | 890 | 900 | 62,000 | 4,500 |
| 1992-07-07 | 895 | 895 | 895 | 895 | 1,000 | 4,475 |
| 1992-07-06 | 900 | 900 | 890 | 895 | 37,000 | 4,475 |
| 1992-07-03 | 895 | 900 | 895 | 900 | 39,000 | 4,500 |
| 1992-07-02 | 855 | 858 | 855 | 855 | 31,000 | 4,275 |
| 1992-07-01 | 855 | 855 | 855 | 855 | 2,000 | 4,275 |
| 1992-06-30 | 855 | 860 | 851 | 851 | 43,000 | 4,255 |
| 1992-06-29 | 855 | 855 | 850 | 850 | 19,000 | 4,250 |
| 1992-06-26 | 860 | 860 | 855 | 855 | 44,000 | 4,275 |
| 1992-06-25 | 855 | 855 | 830 | 855 | 41,000 | 4,275 |
| 1992-06-24 | 850 | 855 | 845 | 855 | 28,000 | 4,275 |
| 1992-06-23 | 850 | 850 | 840 | 841 | 158,000 | 4,205 |
| 1992-06-22 | 880 | 880 | 860 | 860 | 48,000 | 4,300 |
| 1992-06-19 | 880 | 880 | 870 | 870 | 30,000 | 4,350 |
| 1992-06-18 | 891 | 891 | 875 | 875 | 42,000 | 4,375 |
| 1992-06-17 | 890 | 900 | 890 | 900 | 20,000 | 4,500 |
| 1992-06-16 | 891 | 891 | 891 | 891 | 1,000 | 4,455 |
| 1992-06-15 | 900 | 900 | 890 | 890 | 55,000 | 4,450 |
| 1992-06-12 | 920 | 920 | 900 | 900 | 40,000 | 4,500 |
| 1992-06-11 | 930 | 930 | 910 | 920 | 9,000 | 4,600 |
| 1992-06-10 | 930 | 940 | 930 | 930 | 41,000 | 4,650 |
| 1992-06-09 | 930 | 930 | 930 | 930 | 32,000 | 4,650 |
| 1992-06-08 | 930 | 930 | 920 | 920 | 72,000 | 4,600 |
| 1992-06-05 | 930 | 930 | 930 | 930 | 8,000 | 4,650 |
| 1992-06-04 | 930 | 930 | 930 | 930 | 37,000 | 4,650 |
| 1992-06-03 | 945 | 945 | 930 | 930 | 22,000 | 4,650 |
| 1992-06-02 | 945 | 945 | 945 | 945 | 2,000 | 4,725 |
| 1992-06-01 | 940 | 948 | 940 | 940 | 17,000 | 4,700 |
| 1992-05-29 | 930 | 935 | 930 | 935 | 33,000 | 4,675 |
| 1992-05-28 | 909 | 930 | 909 | 930 | 16,000 | 4,650 |
| 1992-05-27 | 916 | 925 | 910 | 910 | 72,000 | 4,550 |
| 1992-05-26 | 925 | 925 | 925 | 925 | 15,000 | 4,625 |
| 1992-05-25 | 929 | 930 | 925 | 927 | 44,000 | 4,635 |
| 1992-05-22 | 920 | 930 | 911 | 930 | 23,000 | 4,650 |
| 1992-05-21 | 900 | 920 | 892 | 920 | 34,000 | 4,600 |
| 1992-05-20 | 876 | 900 | 876 | 900 | 7,000 | 4,500 |
| 1992-05-18 | 855 | 856 | 855 | 856 | 10,000 | 4,280 |
| 1992-05-15 | 880 | 880 | 851 | 851 | 42,000 | 4,255 |
| 1992-05-14 | 890 | 900 | 880 | 880 | 63,000 | 4,400 |
| 1992-05-13 | 900 | 900 | 890 | 890 | 14,000 | 4,450 |
| 1992-05-12 | 916 | 916 | 898 | 898 | 46,000 | 4,490 |
| 1992-05-11 | 900 | 910 | 900 | 901 | 28,000 | 4,505 |
| 1992-05-08 | 880 | 880 | 880 | 880 | 23,000 | 4,400 |
| 1992-05-07 | 850 | 850 | 850 | 850 | 10,000 | 4,250 |
| 1992-05-01 | 807 | 811 | 807 | 811 | 9,000 | 4,055 |
| 1992-04-30 | 835 | 835 | 800 | 800 | 6,000 | 4,000 |
| 1992-04-28 | 840 | 841 | 840 | 840 | 52,000 | 4,200 |
| 1992-04-27 | 855 | 855 | 840 | 840 | 44,000 | 4,200 |
| 1992-04-24 | 841 | 860 | 841 | 850 | 37,000 | 4,250 |
| 1992-04-23 | 835 | 835 | 831 | 834 | 17,000 | 4,170 |
| 1992-04-22 | 853 | 853 | 830 | 835 | 35,000 | 4,175 |
| 1992-04-21 | 850 | 851 | 850 | 851 | 40,000 | 4,255 |
| 1992-04-20 | 850 | 850 | 850 | 850 | 71,000 | 4,250 |
| 1992-04-17 | 851 | 860 | 850 | 850 | 10,000 | 4,250 |
| 1992-04-16 | 859 | 860 | 850 | 850 | 9,000 | 4,250 |
| 1992-04-15 | 870 | 871 | 860 | 860 | 23,000 | 4,300 |
| 1992-04-14 | 828 | 860 | 828 | 860 | 56,000 | 4,300 |
| 1992-04-13 | 833 | 833 | 828 | 828 | 17,000 | 4,140 |
| 1992-04-10 | 751 | 801 | 751 | 801 | 36,000 | 4,005 |
| 1992-04-09 | 790 | 790 | 752 | 752 | 96,000 | 3,760 |
| 1992-04-08 | 800 | 800 | 790 | 790 | 48,000 | 3,950 |
| 1992-04-07 | 860 | 860 | 805 | 805 | 21,000 | 4,025 |
| 1992-04-06 | 830 | 861 | 830 | 860 | 7,000 | 4,300 |
| 1992-04-03 | 834 | 841 | 830 | 830 | 102,000 | 4,150 |
| 1992-04-02 | 870 | 870 | 830 | 830 | 88,000 | 4,150 |
| 1992-04-01 | 890 | 890 | 870 | 870 | 23,000 | 4,350 |
| 1992-03-31 | 900 | 900 | 890 | 898 | 80,000 | 4,490 |
| 1992-03-30 | 898 | 900 | 898 | 898 | 20,000 | 4,490 |
| 1992-03-27 | 900 | 900 | 890 | 890 | 31,000 | 4,450 |
| 1992-03-26 | 890 | 900 | 890 | 900 | 18,000 | 4,500 |
| 1992-03-25 | 870 | 895 | 870 | 890 | 53,000 | 4,450 |
| 1992-03-24 | 880 | 885 | 860 | 860 | 34,000 | 4,300 |
| 1992-03-23 | 900 | 906 | 896 | 896 | 61,000 | 4,480 |
| 1992-03-19 | 860 | 910 | 860 | 910 | 198,000 | 4,550 |
| 1992-03-18 | 870 | 870 | 830 | 860 | 106,000 | 4,300 |
| 1992-03-17 | 881 | 881 | 865 | 870 | 33,000 | 4,350 |
| 1992-03-16 | 880 | 880 | 880 | 880 | 13,000 | 4,400 |
| 1992-03-13 | 875 | 880 | 875 | 880 | 123,000 | 4,400 |
| 1992-03-12 | 866 | 869 | 862 | 862 | 62,000 | 4,310 |
| 1992-03-11 | 900 | 900 | 865 | 865 | 65,000 | 4,325 |
| 1992-03-10 | 890 | 890 | 883 | 890 | 30,000 | 4,450 |
| 1992-03-09 | 900 | 900 | 890 | 890 | 27,000 | 4,450 |
| 1992-03-06 | 935 | 935 | 905 | 905 | 104,000 | 4,525 |
| 1992-03-05 | 950 | 950 | 935 | 935 | 40,000 | 4,675 |
| 1992-03-04 | 960 | 960 | 950 | 960 | 29,000 | 4,800 |
| 1992-03-03 | 982 | 982 | 970 | 975 | 38,000 | 4,875 |
| 1992-03-02 | 982 | 982 | 982 | 982 | 1,000 | 4,910 |
| 1992-02-28 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1992-02-27 | 985 | 1,000 | 985 | 1,000 | 106,000 | 5,000 |
| 1992-02-26 | 990 | 990 | 985 | 985 | 43,000 | 4,925 |
| 1992-02-25 | 995 | 995 | 985 | 990 | 24,000 | 4,950 |
| 1992-02-24 | 1,000 | 1,010 | 993 | 993 | 19,000 | 4,965 |
| 1992-02-21 | 1,000 | 1,000 | 998 | 1,000 | 137,000 | 5,000 |
| 1992-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 109,000 | 5,000 |
| 1992-02-19 | 1,000 | 1,010 | 1,000 | 1,000 | 42,000 | 5,000 |
| 1992-02-18 | 1,000 | 1,020 | 998 | 998 | 20,000 | 4,990 |
| 1992-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1992-02-14 | 1,020 | 1,020 | 1,010 | 1,010 | 30,000 | 5,050 |
| 1992-02-13 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1992-02-12 | 1,020 | 1,020 | 1,020 | 1,020 | 44,000 | 5,100 |
| 1992-02-10 | 1,040 | 1,040 | 1,030 | 1,040 | 23,000 | 5,200 |
| 1992-02-07 | 1,020 | 1,040 | 1,020 | 1,040 | 29,000 | 5,200 |
| 1992-02-06 | 1,040 | 1,040 | 1,020 | 1,020 | 19,000 | 5,100 |
| 1992-02-05 | 1,030 | 1,040 | 1,020 | 1,040 | 21,000 | 5,200 |
| 1992-02-04 | 1,060 | 1,060 | 1,020 | 1,020 | 39,000 | 5,100 |
| 1992-02-03 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 | 5,300 |
| 1992-01-31 | 1,010 | 1,050 | 1,010 | 1,050 | 58,000 | 5,250 |
| 1992-01-30 | 1,010 | 1,020 | 1,010 | 1,020 | 1,557,000 | 5,100 |
| 1992-01-29 | 1,020 | 1,030 | 998 | 1,010 | 1,138,000 | 5,050 |
| 1992-01-28 | 1,020 | 1,030 | 1,020 | 1,020 | 98,000 | 5,100 |
| 1992-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 5,250 |
| 1992-01-24 | 1,070 | 1,070 | 1,050 | 1,050 | 21,000 | 5,250 |
| 1992-01-23 | 1,060 | 1,090 | 1,060 | 1,060 | 33,000 | 5,300 |
| 1992-01-22 | 1,050 | 1,080 | 1,050 | 1,080 | 37,000 | 5,400 |
| 1992-01-21 | 1,050 | 1,080 | 1,050 | 1,050 | 53,000 | 5,250 |
| 1992-01-20 | 1,090 | 1,090 | 1,050 | 1,050 | 50,000 | 5,250 |
| 1992-01-17 | 1,100 | 1,100 | 1,080 | 1,080 | 67,000 | 5,400 |
| 1992-01-16 | 1,130 | 1,140 | 1,100 | 1,120 | 106,000 | 5,600 |
| 1992-01-14 | 1,150 | 1,190 | 1,150 | 1,150 | 80,000 | 5,750 |
| 1992-01-13 | 1,190 | 1,190 | 1,100 | 1,130 | 31,000 | 5,650 |
| 1992-01-10 | 1,200 | 1,200 | 1,170 | 1,190 | 31,000 | 5,950 |
| 1992-01-09 | 1,240 | 1,240 | 1,210 | 1,210 | 7,000 | 6,050 |
| 1992-01-08 | 1,210 | 1,210 | 1,200 | 1,200 | 34,000 | 6,000 |
| 1992-01-07 | 1,280 | 1,300 | 1,260 | 1,260 | 25,000 | 6,300 |
| 1992-01-06 | 1,280 | 1,300 | 1,280 | 1,300 | 20,000 | 6,500 |
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
