8360 (株)山梨中央銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 784 | 784 | 780 | 780 | 6,000 | 3,900 |
| 1997-12-29 | 750 | 760 | 740 | 760 | 62,000 | 3,800 |
| 1997-12-26 | 740 | 740 | 730 | 730 | 8,000 | 3,650 |
| 1997-12-25 | 700 | 740 | 700 | 740 | 31,000 | 3,700 |
| 1997-12-24 | 697 | 700 | 690 | 700 | 97,000 | 3,500 |
| 1997-12-22 | 755 | 755 | 700 | 700 | 79,000 | 3,500 |
| 1997-12-19 | 771 | 781 | 725 | 745 | 182,000 | 3,725 |
| 1997-12-18 | 790 | 801 | 790 | 801 | 88,000 | 4,005 |
| 1997-12-17 | 800 | 801 | 790 | 800 | 76,000 | 4,000 |
| 1997-12-16 | 835 | 845 | 800 | 800 | 23,000 | 4,000 |
| 1997-12-15 | 805 | 834 | 805 | 834 | 117,000 | 4,170 |
| 1997-12-12 | 825 | 825 | 815 | 815 | 199,000 | 4,075 |
| 1997-12-11 | 820 | 820 | 810 | 815 | 406,000 | 4,075 |
| 1997-12-10 | 797 | 820 | 797 | 820 | 33,000 | 4,100 |
| 1997-12-09 | 800 | 817 | 800 | 817 | 76,000 | 4,085 |
| 1997-12-08 | 792 | 800 | 791 | 800 | 106,000 | 4,000 |
| 1997-12-05 | 771 | 791 | 771 | 791 | 7,000 | 3,955 |
| 1997-12-04 | 805 | 807 | 760 | 781 | 126,000 | 3,905 |
| 1997-12-03 | 827 | 830 | 807 | 807 | 51,000 | 4,035 |
| 1997-12-02 | 862 | 862 | 830 | 830 | 22,000 | 4,150 |
| 1997-12-01 | 850 | 863 | 850 | 863 | 50,000 | 4,315 |
| 1997-11-28 | 816 | 839 | 816 | 832 | 28,000 | 4,160 |
| 1997-11-27 | 818 | 818 | 812 | 816 | 37,000 | 4,080 |
| 1997-11-26 | 810 | 819 | 805 | 818 | 98,000 | 4,090 |
| 1997-11-25 | 775 | 810 | 775 | 810 | 57,000 | 4,050 |
| 1997-11-21 | 875 | 876 | 875 | 875 | 59,000 | 4,375 |
| 1997-11-20 | 875 | 878 | 865 | 875 | 115,000 | 4,375 |
| 1997-11-19 | 870 | 873 | 860 | 870 | 346,000 | 4,350 |
| 1997-11-18 | 900 | 901 | 890 | 900 | 95,000 | 4,500 |
| 1997-11-17 | 866 | 898 | 866 | 898 | 72,000 | 4,490 |
| 1997-11-14 | 894 | 894 | 876 | 886 | 189,000 | 4,430 |
| 1997-11-13 | 890 | 891 | 878 | 886 | 76,000 | 4,430 |
| 1997-11-12 | 885 | 898 | 885 | 890 | 70,000 | 4,450 |
| 1997-11-11 | 868 | 892 | 867 | 890 | 165,000 | 4,450 |
| 1997-11-10 | 850 | 870 | 850 | 869 | 14,000 | 4,345 |
| 1997-11-07 | 860 | 860 | 845 | 860 | 193,000 | 4,300 |
| 1997-11-06 | 867 | 887 | 867 | 870 | 81,000 | 4,350 |
| 1997-11-05 | 875 | 885 | 867 | 867 | 115,000 | 4,335 |
| 1997-11-04 | 875 | 875 | 864 | 864 | 17,000 | 4,320 |
| 1997-10-31 | 829 | 875 | 820 | 865 | 45,000 | 4,325 |
| 1997-10-30 | 855 | 855 | 849 | 849 | 172,000 | 4,245 |
| 1997-10-29 | 830 | 860 | 830 | 859 | 29,000 | 4,295 |
| 1997-10-28 | 837 | 840 | 830 | 830 | 15,000 | 4,150 |
| 1997-10-27 | 852 | 865 | 850 | 850 | 17,000 | 4,250 |
| 1997-10-24 | 830 | 859 | 829 | 859 | 73,000 | 4,295 |
| 1997-10-23 | 840 | 850 | 820 | 830 | 73,000 | 4,150 |
| 1997-10-22 | 840 | 860 | 840 | 850 | 79,000 | 4,250 |
| 1997-10-21 | 828 | 846 | 828 | 840 | 69,000 | 4,200 |
| 1997-10-20 | 845 | 849 | 840 | 848 | 24,000 | 4,240 |
| 1997-10-17 | 822 | 850 | 822 | 849 | 118,000 | 4,245 |
| 1997-10-16 | 795 | 804 | 792 | 792 | 79,000 | 3,960 |
| 1997-10-15 | 792 | 804 | 790 | 795 | 124,000 | 3,975 |
| 1997-10-14 | 801 | 809 | 799 | 802 | 33,000 | 4,010 |
| 1997-10-13 | 830 | 840 | 799 | 800 | 52,000 | 4,000 |
| 1997-10-09 | 850 | 850 | 850 | 850 | 8,000 | 4,250 |
| 1997-10-08 | 894 | 897 | 893 | 897 | 85,000 | 4,485 |
| 1997-10-07 | 898 | 898 | 894 | 894 | 29,000 | 4,470 |
| 1997-10-06 | 880 | 898 | 880 | 898 | 180,000 | 4,490 |
| 1997-10-03 | 868 | 880 | 868 | 880 | 117,000 | 4,400 |
| 1997-10-02 | 897 | 897 | 878 | 878 | 20,000 | 4,390 |
| 1997-10-01 | 879 | 887 | 877 | 887 | 49,000 | 4,435 |
| 1997-09-30 | 890 | 899 | 889 | 899 | 45,000 | 4,495 |
| 1997-09-29 | 903 | 903 | 860 | 880 | 93,000 | 4,400 |
| 1997-09-26 | 906 | 906 | 900 | 900 | 67,000 | 4,500 |
| 1997-09-25 | 896 | 896 | 896 | 896 | 24,000 | 4,480 |
| 1997-09-24 | 888 | 924 | 888 | 898 | 136,000 | 4,490 |
| 1997-09-22 | 868 | 888 | 868 | 888 | 36,000 | 4,440 |
| 1997-09-19 | 844 | 850 | 844 | 848 | 22,000 | 4,240 |
| 1997-09-18 | 860 | 860 | 839 | 839 | 92,000 | 4,195 |
| 1997-09-17 | 889 | 889 | 865 | 865 | 45,000 | 4,325 |
| 1997-09-16 | 879 | 899 | 879 | 892 | 29,000 | 4,460 |
| 1997-09-12 | 880 | 881 | 865 | 866 | 71,000 | 4,330 |
| 1997-09-11 | 897 | 901 | 890 | 890 | 152,000 | 4,450 |
| 1997-09-10 | 897 | 901 | 896 | 897 | 113,000 | 4,485 |
| 1997-09-09 | 899 | 899 | 899 | 899 | 56,000 | 4,495 |
| 1997-09-08 | 904 | 907 | 896 | 899 | 70,000 | 4,495 |
| 1997-09-05 | 910 | 910 | 904 | 910 | 13,000 | 4,550 |
| 1997-09-04 | 895 | 910 | 895 | 910 | 51,000 | 4,550 |
| 1997-09-03 | 885 | 910 | 885 | 895 | 78,000 | 4,475 |
| 1997-09-02 | 894 | 894 | 887 | 889 | 48,000 | 4,445 |
| 1997-09-01 | 899 | 899 | 894 | 894 | 16,000 | 4,470 |
| 1997-08-29 | 899 | 900 | 895 | 900 | 13,000 | 4,500 |
| 1997-08-28 | 900 | 900 | 895 | 895 | 19,000 | 4,475 |
| 1997-08-27 | 900 | 900 | 895 | 900 | 56,000 | 4,500 |
| 1997-08-26 | 900 | 900 | 899 | 900 | 111,000 | 4,500 |
| 1997-08-25 | 889 | 905 | 889 | 900 | 40,000 | 4,500 |
| 1997-08-22 | 905 | 905 | 890 | 890 | 29,000 | 4,450 |
| 1997-08-21 | 905 | 906 | 899 | 906 | 60,000 | 4,530 |
| 1997-08-20 | 915 | 915 | 895 | 906 | 74,000 | 4,530 |
| 1997-08-19 | 915 | 917 | 881 | 895 | 165,000 | 4,475 |
| 1997-08-18 | 901 | 914 | 895 | 913 | 50,000 | 4,565 |
| 1997-08-15 | 890 | 900 | 885 | 900 | 15,000 | 4,500 |
| 1997-08-14 | 890 | 895 | 890 | 890 | 648,000 | 4,450 |
| 1997-08-13 | 890 | 890 | 883 | 883 | 50,000 | 4,415 |
| 1997-08-12 | 890 | 890 | 890 | 890 | 563,000 | 4,450 |
| 1997-08-11 | 890 | 896 | 885 | 885 | 9,000 | 4,425 |
| 1997-08-08 | 903 | 910 | 884 | 884 | 108,000 | 4,420 |
| 1997-08-07 | 927 | 927 | 910 | 910 | 55,000 | 4,550 |
| 1997-08-06 | 903 | 928 | 902 | 928 | 568,000 | 4,640 |
| 1997-08-05 | 878 | 910 | 878 | 910 | 55,000 | 4,550 |
| 1997-08-04 | 885 | 895 | 885 | 885 | 31,000 | 4,425 |
| 1997-08-01 | 891 | 891 | 884 | 891 | 26,000 | 4,455 |
| 1997-07-31 | 902 | 902 | 891 | 891 | 50,000 | 4,455 |
| 1997-07-30 | 908 | 908 | 899 | 899 | 25,000 | 4,495 |
| 1997-07-29 | 920 | 920 | 909 | 909 | 26,000 | 4,545 |
| 1997-07-28 | 927 | 927 | 920 | 921 | 110,000 | 4,605 |
| 1997-07-25 | 928 | 930 | 928 | 928 | 27,000 | 4,640 |
| 1997-07-24 | 884 | 918 | 884 | 918 | 10,000 | 4,590 |
| 1997-07-23 | 874 | 884 | 867 | 884 | 340,000 | 4,420 |
| 1997-07-22 | 879 | 879 | 873 | 874 | 238,000 | 4,370 |
| 1997-07-18 | 885 | 885 | 879 | 879 | 49,000 | 4,395 |
| 1997-07-17 | 888 | 888 | 887 | 888 | 246,000 | 4,440 |
| 1997-07-16 | 888 | 895 | 888 | 888 | 255,000 | 4,440 |
| 1997-07-15 | 901 | 902 | 888 | 888 | 209,000 | 4,440 |
| 1997-07-14 | 910 | 911 | 900 | 901 | 15,000 | 4,505 |
| 1997-07-11 | 897 | 900 | 897 | 900 | 12,000 | 4,500 |
| 1997-07-10 | 897 | 897 | 897 | 897 | 9,000 | 4,485 |
| 1997-07-09 | 897 | 899 | 897 | 897 | 68,000 | 4,485 |
| 1997-07-08 | 896 | 896 | 896 | 896 | 6,000 | 4,480 |
| 1997-07-07 | 905 | 905 | 895 | 896 | 5,000 | 4,480 |
| 1997-07-04 | 919 | 919 | 901 | 909 | 58,000 | 4,545 |
| 1997-07-03 | 919 | 919 | 919 | 919 | 14,000 | 4,595 |
| 1997-07-02 | 928 | 928 | 918 | 919 | 13,000 | 4,595 |
| 1997-07-01 | 924 | 924 | 904 | 918 | 63,000 | 4,590 |
| 1997-06-30 | 921 | 926 | 914 | 926 | 49,000 | 4,630 |
| 1997-06-27 | 932 | 940 | 911 | 921 | 57,000 | 4,605 |
| 1997-06-26 | 948 | 949 | 931 | 941 | 103,000 | 4,705 |
| 1997-06-25 | 937 | 941 | 927 | 939 | 47,000 | 4,695 |
| 1997-06-24 | 925 | 940 | 925 | 936 | 54,000 | 4,680 |
| 1997-06-23 | 912 | 925 | 912 | 925 | 119,000 | 4,625 |
| 1997-06-20 | 939 | 939 | 919 | 919 | 34,000 | 4,595 |
| 1997-06-19 | 914 | 914 | 914 | 914 | 47,000 | 4,570 |
| 1997-06-18 | 928 | 928 | 913 | 913 | 19,000 | 4,565 |
| 1997-06-17 | 934 | 934 | 920 | 920 | 32,000 | 4,600 |
| 1997-06-16 | 929 | 929 | 923 | 923 | 33,000 | 4,615 |
| 1997-06-13 | 925 | 939 | 924 | 924 | 78,000 | 4,620 |
| 1997-06-12 | 925 | 935 | 925 | 925 | 40,000 | 4,625 |
| 1997-06-11 | 925 | 927 | 924 | 925 | 56,000 | 4,625 |
| 1997-06-10 | 924 | 925 | 918 | 925 | 51,000 | 4,625 |
| 1997-06-09 | 914 | 925 | 908 | 925 | 43,000 | 4,625 |
| 1997-06-06 | 915 | 920 | 915 | 915 | 10,000 | 4,575 |
| 1997-06-05 | 910 | 920 | 910 | 915 | 49,000 | 4,575 |
| 1997-06-04 | 906 | 920 | 906 | 910 | 10,000 | 4,550 |
| 1997-06-03 | 920 | 920 | 905 | 905 | 52,000 | 4,525 |
| 1997-06-02 | 909 | 920 | 903 | 903 | 13,000 | 4,515 |
| 1997-05-30 | 900 | 910 | 895 | 910 | 33,000 | 4,550 |
| 1997-05-29 | 894 | 900 | 890 | 900 | 17,000 | 4,500 |
| 1997-05-28 | 896 | 900 | 895 | 895 | 15,000 | 4,475 |
| 1997-05-27 | 920 | 920 | 897 | 897 | 19,000 | 4,485 |
| 1997-05-26 | 894 | 901 | 894 | 901 | 8,000 | 4,505 |
| 1997-05-23 | 901 | 905 | 900 | 900 | 99,000 | 4,500 |
| 1997-05-22 | 901 | 902 | 901 | 901 | 14,000 | 4,505 |
| 1997-05-21 | 915 | 915 | 908 | 908 | 239,000 | 4,540 |
| 1997-05-20 | 930 | 930 | 915 | 915 | 82,000 | 4,575 |
| 1997-05-19 | 926 | 926 | 920 | 925 | 18,000 | 4,625 |
| 1997-05-16 | 911 | 928 | 910 | 925 | 97,000 | 4,625 |
| 1997-05-15 | 922 | 922 | 900 | 910 | 66,000 | 4,550 |
| 1997-05-14 | 933 | 933 | 922 | 922 | 153,000 | 4,610 |
| 1997-05-13 | 945 | 948 | 932 | 932 | 81,000 | 4,660 |
| 1997-05-12 | 911 | 940 | 911 | 940 | 42,000 | 4,700 |
| 1997-05-09 | 916 | 916 | 901 | 901 | 41,000 | 4,505 |
| 1997-05-08 | 939 | 940 | 911 | 911 | 111,000 | 4,555 |
| 1997-05-07 | 940 | 950 | 939 | 939 | 506,000 | 4,695 |
| 1997-05-06 | 929 | 929 | 921 | 929 | 31,000 | 4,645 |
| 1997-05-02 | 921 | 921 | 909 | 909 | 12,000 | 4,545 |
| 1997-05-01 | 914 | 930 | 909 | 909 | 98,000 | 4,545 |
| 1997-04-30 | 894 | 915 | 894 | 914 | 40,000 | 4,570 |
| 1997-04-28 | 864 | 865 | 864 | 864 | 8,000 | 4,320 |
| 1997-04-25 | 870 | 870 | 863 | 864 | 66,000 | 4,320 |
| 1997-04-24 | 875 | 879 | 870 | 870 | 66,000 | 4,350 |
| 1997-04-23 | 870 | 871 | 864 | 870 | 213,000 | 4,350 |
| 1997-04-22 | 856 | 870 | 856 | 870 | 86,000 | 4,350 |
| 1997-04-21 | 861 | 866 | 856 | 856 | 224,000 | 4,280 |
| 1997-04-18 | 850 | 855 | 840 | 855 | 185,000 | 4,275 |
| 1997-04-17 | 860 | 861 | 850 | 850 | 151,000 | 4,250 |
| 1997-04-16 | 862 | 862 | 840 | 860 | 214,000 | 4,300 |
| 1997-04-15 | 840 | 858 | 840 | 851 | 67,000 | 4,255 |
| 1997-04-14 | 835 | 850 | 834 | 847 | 92,000 | 4,235 |
| 1997-04-11 | 829 | 844 | 826 | 844 | 54,000 | 4,220 |
| 1997-04-10 | 828 | 850 | 828 | 836 | 27,000 | 4,180 |
| 1997-04-09 | 843 | 848 | 835 | 835 | 77,000 | 4,175 |
| 1997-04-08 | 824 | 850 | 820 | 850 | 107,000 | 4,250 |
| 1997-04-07 | 855 | 855 | 828 | 828 | 45,000 | 4,140 |
| 1997-04-04 | 848 | 850 | 845 | 845 | 626,000 | 4,225 |
| 1997-04-03 | 845 | 860 | 845 | 849 | 146,000 | 4,245 |
| 1997-04-02 | 850 | 865 | 847 | 865 | 125,000 | 4,325 |
| 1997-04-01 | 873 | 885 | 870 | 870 | 96,000 | 4,350 |
| 1997-03-31 | 890 | 909 | 890 | 901 | 51,000 | 4,505 |
| 1997-03-28 | 900 | 900 | 890 | 900 | 17,000 | 4,500 |
| 1997-03-27 | 915 | 915 | 890 | 900 | 32,000 | 4,500 |
| 1997-03-26 | 908 | 915 | 908 | 915 | 19,000 | 4,575 |
| 1997-03-25 | 921 | 927 | 915 | 920 | 79,000 | 4,600 |
| 1997-03-24 | 911 | 924 | 911 | 921 | 33,000 | 4,605 |
| 1997-03-21 | 905 | 921 | 905 | 921 | 23,000 | 4,605 |
| 1997-03-19 | 940 | 940 | 915 | 915 | 36,000 | 4,575 |
| 1997-03-18 | 940 | 950 | 938 | 940 | 59,000 | 4,700 |
| 1997-03-17 | 937 | 947 | 931 | 947 | 36,000 | 4,735 |
| 1997-03-14 | 896 | 897 | 896 | 897 | 87,000 | 4,485 |
| 1997-03-13 | 900 | 912 | 895 | 912 | 455,000 | 4,560 |
| 1997-03-12 | 910 | 910 | 894 | 895 | 82,000 | 4,475 |
| 1997-03-11 | 899 | 914 | 897 | 914 | 40,000 | 4,570 |
| 1997-03-10 | 899 | 907 | 893 | 907 | 49,000 | 4,535 |
| 1997-03-07 | 895 | 898 | 891 | 898 | 15,000 | 4,490 |
| 1997-03-06 | 917 | 917 | 895 | 896 | 56,000 | 4,480 |
| 1997-03-05 | 900 | 901 | 900 | 900 | 28,000 | 4,500 |
| 1997-03-04 | 902 | 904 | 900 | 900 | 22,000 | 4,500 |
| 1997-03-03 | 901 | 902 | 900 | 900 | 35,000 | 4,500 |
| 1997-02-28 | 903 | 923 | 902 | 902 | 16,000 | 4,510 |
| 1997-02-27 | 912 | 912 | 906 | 906 | 15,000 | 4,530 |
| 1997-02-26 | 920 | 920 | 912 | 912 | 60,000 | 4,560 |
| 1997-02-25 | 919 | 930 | 909 | 919 | 77,000 | 4,595 |
| 1997-02-24 | 940 | 960 | 939 | 939 | 37,000 | 4,695 |
| 1997-02-21 | 921 | 949 | 921 | 940 | 97,000 | 4,700 |
| 1997-02-20 | 902 | 922 | 902 | 922 | 209,000 | 4,610 |
| 1997-02-19 | 915 | 915 | 902 | 902 | 20,000 | 4,510 |
| 1997-02-18 | 913 | 913 | 910 | 913 | 2,011,000 | 4,565 |
| 1997-02-17 | 904 | 914 | 904 | 913 | 2,014,000 | 4,565 |
| 1997-02-14 | 903 | 906 | 903 | 905 | 32,000 | 4,525 |
| 1997-02-13 | 910 | 915 | 902 | 902 | 104,000 | 4,510 |
| 1997-02-12 | 920 | 920 | 891 | 896 | 43,000 | 4,480 |
| 1997-02-10 | 909 | 920 | 905 | 920 | 11,000 | 4,600 |
| 1997-02-07 | 933 | 933 | 920 | 920 | 17,000 | 4,600 |
| 1997-02-06 | 928 | 939 | 923 | 923 | 31,000 | 4,615 |
| 1997-02-05 | 950 | 950 | 930 | 930 | 44,000 | 4,650 |
| 1997-02-04 | 960 | 965 | 952 | 952 | 73,000 | 4,760 |
| 1997-02-03 | 970 | 970 | 950 | 960 | 18,000 | 4,800 |
| 1997-01-31 | 951 | 960 | 950 | 951 | 14,000 | 4,755 |
| 1997-01-30 | 960 | 960 | 954 | 954 | 30,000 | 4,770 |
| 1997-01-29 | 980 | 980 | 952 | 962 | 39,000 | 4,810 |
| 1997-01-28 | 941 | 960 | 941 | 960 | 33,000 | 4,800 |
| 1997-01-27 | 945 | 945 | 941 | 942 | 49,000 | 4,710 |
| 1997-01-24 | 946 | 960 | 946 | 949 | 650,000 | 4,745 |
| 1997-01-23 | 945 | 960 | 943 | 946 | 625,000 | 4,730 |
| 1997-01-22 | 940 | 950 | 940 | 950 | 19,000 | 4,750 |
| 1997-01-21 | 938 | 938 | 935 | 937 | 17,000 | 4,685 |
| 1997-01-20 | 943 | 943 | 919 | 940 | 120,000 | 4,700 |
| 1997-01-17 | 942 | 947 | 942 | 945 | 31,000 | 4,725 |
| 1997-01-16 | 950 | 955 | 950 | 950 | 72,000 | 4,750 |
| 1997-01-14 | 931 | 950 | 915 | 950 | 41,000 | 4,750 |
| 1997-01-13 | 901 | 901 | 883 | 901 | 216,000 | 4,505 |
| 1997-01-10 | 910 | 910 | 869 | 890 | 130,000 | 4,450 |
| 1997-01-09 | 920 | 921 | 900 | 900 | 110,000 | 4,500 |
| 1997-01-08 | 933 | 936 | 920 | 920 | 124,000 | 4,600 |
| 1997-01-07 | 947 | 947 | 932 | 933 | 16,000 | 4,665 |
| 1997-01-06 | 937 | 937 | 937 | 937 | 9,000 | 4,685 |
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
