8360 (株)山梨中央銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 480 | 490 | 480 | 490 | 9,000 | 2,450 |
| 1998-12-29 | 472 | 480 | 472 | 480 | 12,000 | 2,400 |
| 1998-12-28 | 487 | 490 | 470 | 472 | 23,000 | 2,360 |
| 1998-12-25 | 480 | 489 | 475 | 489 | 26,000 | 2,445 |
| 1998-12-24 | 480 | 490 | 475 | 475 | 83,000 | 2,375 |
| 1998-12-22 | 490 | 490 | 480 | 482 | 24,000 | 2,410 |
| 1998-12-21 | 480 | 490 | 480 | 485 | 22,000 | 2,425 |
| 1998-12-18 | 497 | 497 | 480 | 480 | 21,000 | 2,400 |
| 1998-12-17 | 484 | 489 | 484 | 489 | 4,000 | 2,445 |
| 1998-12-16 | 483 | 485 | 483 | 484 | 6,000 | 2,420 |
| 1998-12-15 | 491 | 491 | 480 | 480 | 67,000 | 2,400 |
| 1998-12-14 | 493 | 493 | 490 | 490 | 20,000 | 2,450 |
| 1998-12-11 | 498 | 509 | 498 | 508 | 178,000 | 2,540 |
| 1998-12-10 | 498 | 500 | 498 | 498 | 24,000 | 2,490 |
| 1998-12-09 | 492 | 499 | 490 | 498 | 36,000 | 2,490 |
| 1998-12-08 | 494 | 510 | 490 | 490 | 25,000 | 2,450 |
| 1998-12-07 | 489 | 499 | 489 | 499 | 7,000 | 2,495 |
| 1998-12-04 | 495 | 498 | 489 | 489 | 34,000 | 2,445 |
| 1998-12-03 | 498 | 500 | 490 | 500 | 54,000 | 2,500 |
| 1998-12-02 | 514 | 514 | 495 | 497 | 15,000 | 2,485 |
| 1998-12-01 | 489 | 490 | 485 | 489 | 37,000 | 2,445 |
| 1998-11-30 | 498 | 498 | 486 | 489 | 48,000 | 2,445 |
| 1998-11-27 | 485 | 495 | 485 | 489 | 41,000 | 2,445 |
| 1998-11-26 | 489 | 489 | 480 | 485 | 55,000 | 2,425 |
| 1998-11-25 | 468 | 468 | 459 | 459 | 311,000 | 2,295 |
| 1998-11-24 | 473 | 490 | 470 | 470 | 228,000 | 2,350 |
| 1998-11-20 | 473 | 475 | 472 | 473 | 156,000 | 2,365 |
| 1998-11-19 | 471 | 479 | 471 | 473 | 268,000 | 2,365 |
| 1998-11-18 | 475 | 475 | 470 | 475 | 187,000 | 2,375 |
| 1998-11-17 | 488 | 490 | 480 | 480 | 269,000 | 2,400 |
| 1998-11-16 | 496 | 497 | 480 | 488 | 185,000 | 2,440 |
| 1998-11-13 | 505 | 505 | 485 | 497 | 282,000 | 2,485 |
| 1998-11-12 | 511 | 511 | 505 | 505 | 71,000 | 2,525 |
| 1998-11-11 | 509 | 520 | 509 | 510 | 58,000 | 2,550 |
| 1998-11-10 | 521 | 521 | 509 | 510 | 46,000 | 2,550 |
| 1998-11-09 | 530 | 535 | 525 | 525 | 69,000 | 2,625 |
| 1998-11-06 | 549 | 550 | 534 | 534 | 33,000 | 2,670 |
| 1998-11-05 | 555 | 560 | 530 | 530 | 109,000 | 2,650 |
| 1998-11-04 | 570 | 570 | 545 | 545 | 165,000 | 2,725 |
| 1998-11-02 | 554 | 554 | 553 | 553 | 26,000 | 2,765 |
| 1998-10-30 | 576 | 580 | 545 | 545 | 26,000 | 2,725 |
| 1998-10-29 | 537 | 550 | 537 | 546 | 29,000 | 2,730 |
| 1998-10-28 | 561 | 561 | 538 | 538 | 7,000 | 2,690 |
| 1998-10-27 | 576 | 576 | 552 | 556 | 35,000 | 2,780 |
| 1998-10-26 | 555 | 590 | 541 | 586 | 60,000 | 2,930 |
| 1998-10-23 | 565 | 580 | 557 | 558 | 19,000 | 2,790 |
| 1998-10-22 | 585 | 590 | 568 | 568 | 89,000 | 2,840 |
| 1998-10-21 | 594 | 599 | 588 | 590 | 79,000 | 2,950 |
| 1998-10-20 | 594 | 594 | 578 | 593 | 53,000 | 2,965 |
| 1998-10-19 | 534 | 610 | 534 | 583 | 110,000 | 2,915 |
| 1998-10-16 | 529 | 544 | 529 | 534 | 7,000 | 2,670 |
| 1998-10-15 | 577 | 577 | 528 | 528 | 17,000 | 2,640 |
| 1998-10-14 | 565 | 566 | 557 | 557 | 8,000 | 2,785 |
| 1998-10-13 | 560 | 571 | 560 | 570 | 53,000 | 2,850 |
| 1998-10-12 | 512 | 590 | 512 | 590 | 92,000 | 2,950 |
| 1998-10-09 | 502 | 528 | 502 | 522 | 21,000 | 2,610 |
| 1998-10-08 | 520 | 535 | 502 | 502 | 75,000 | 2,510 |
| 1998-10-07 | 525 | 560 | 520 | 560 | 127,000 | 2,800 |
| 1998-10-06 | 548 | 573 | 548 | 555 | 16,000 | 2,775 |
| 1998-10-05 | 568 | 572 | 558 | 558 | 90,000 | 2,790 |
| 1998-10-02 | 575 | 575 | 559 | 574 | 71,000 | 2,870 |
| 1998-10-01 | 588 | 590 | 575 | 575 | 16,000 | 2,875 |
| 1998-09-30 | 590 | 600 | 585 | 589 | 49,000 | 2,945 |
| 1998-09-29 | 578 | 588 | 578 | 588 | 19,000 | 2,940 |
| 1998-09-28 | 542 | 590 | 542 | 580 | 24,000 | 2,900 |
| 1998-09-25 | 563 | 564 | 551 | 552 | 19,000 | 2,760 |
| 1998-09-24 | 570 | 590 | 569 | 580 | 56,000 | 2,900 |
| 1998-09-22 | 569 | 572 | 562 | 570 | 55,000 | 2,850 |
| 1998-09-21 | 575 | 575 | 565 | 572 | 100,000 | 2,860 |
| 1998-09-18 | 550 | 595 | 547 | 595 | 59,000 | 2,975 |
| 1998-09-17 | 549 | 550 | 540 | 550 | 60,000 | 2,750 |
| 1998-09-16 | 521 | 552 | 521 | 552 | 40,000 | 2,760 |
| 1998-09-14 | 500 | 524 | 500 | 520 | 86,000 | 2,600 |
| 1998-09-11 | 458 | 500 | 458 | 489 | 340,000 | 2,445 |
| 1998-09-10 | 520 | 528 | 520 | 526 | 18,000 | 2,630 |
| 1998-09-09 | 530 | 530 | 528 | 528 | 62,000 | 2,640 |
| 1998-09-08 | 550 | 550 | 530 | 530 | 156,000 | 2,650 |
| 1998-09-07 | 530 | 555 | 530 | 555 | 66,000 | 2,775 |
| 1998-09-04 | 535 | 538 | 535 | 538 | 28,000 | 2,690 |
| 1998-09-03 | 541 | 545 | 538 | 538 | 71,000 | 2,690 |
| 1998-09-02 | 555 | 556 | 540 | 540 | 76,000 | 2,700 |
| 1998-09-01 | 542 | 555 | 538 | 555 | 39,000 | 2,775 |
| 1998-08-31 | 552 | 560 | 545 | 545 | 88,000 | 2,725 |
| 1998-08-28 | 561 | 561 | 549 | 554 | 119,000 | 2,770 |
| 1998-08-27 | 600 | 600 | 560 | 560 | 95,000 | 2,800 |
| 1998-08-26 | 607 | 607 | 600 | 601 | 63,000 | 3,005 |
| 1998-08-25 | 620 | 620 | 605 | 606 | 49,000 | 3,030 |
| 1998-08-24 | 602 | 620 | 602 | 620 | 24,000 | 3,100 |
| 1998-08-21 | 603 | 613 | 603 | 613 | 22,000 | 3,065 |
| 1998-08-20 | 630 | 630 | 612 | 614 | 31,000 | 3,070 |
| 1998-08-19 | 611 | 620 | 611 | 613 | 124,000 | 3,065 |
| 1998-08-18 | 618 | 620 | 610 | 611 | 61,000 | 3,055 |
| 1998-08-17 | 637 | 637 | 613 | 615 | 53,000 | 3,075 |
| 1998-08-14 | 641 | 641 | 628 | 638 | 84,000 | 3,190 |
| 1998-08-13 | 629 | 640 | 627 | 640 | 64,000 | 3,200 |
| 1998-08-12 | 613 | 620 | 613 | 620 | 69,000 | 3,100 |
| 1998-08-11 | 638 | 638 | 623 | 633 | 62,000 | 3,165 |
| 1998-08-10 | 635 | 638 | 619 | 634 | 55,000 | 3,170 |
| 1998-08-07 | 630 | 635 | 624 | 633 | 36,000 | 3,165 |
| 1998-08-06 | 629 | 638 | 625 | 630 | 87,000 | 3,150 |
| 1998-08-05 | 620 | 623 | 617 | 621 | 47,000 | 3,105 |
| 1998-08-04 | 596 | 605 | 596 | 605 | 30,000 | 3,025 |
| 1998-08-03 | 605 | 605 | 595 | 596 | 7,000 | 2,980 |
| 1998-07-31 | 600 | 605 | 595 | 605 | 21,000 | 3,025 |
| 1998-07-30 | 588 | 600 | 588 | 600 | 6,000 | 3,000 |
| 1998-07-29 | 598 | 598 | 588 | 588 | 5,000 | 2,940 |
| 1998-07-28 | 598 | 600 | 598 | 600 | 10,000 | 3,000 |
| 1998-07-27 | 601 | 601 | 580 | 598 | 25,000 | 2,990 |
| 1998-07-24 | 603 | 626 | 596 | 605 | 64,000 | 3,025 |
| 1998-07-23 | 600 | 606 | 600 | 605 | 12,000 | 3,025 |
| 1998-07-22 | 625 | 625 | 600 | 600 | 18,000 | 3,000 |
| 1998-07-21 | 626 | 626 | 616 | 616 | 4,000 | 3,080 |
| 1998-07-17 | 624 | 630 | 608 | 608 | 6,000 | 3,040 |
| 1998-07-16 | 622 | 622 | 619 | 620 | 7,000 | 3,100 |
| 1998-07-15 | 620 | 630 | 620 | 629 | 41,000 | 3,145 |
| 1998-07-14 | 616 | 620 | 616 | 618 | 6,000 | 3,090 |
| 1998-07-13 | 605 | 628 | 603 | 620 | 19,000 | 3,100 |
| 1998-07-10 | 605 | 605 | 605 | 605 | 11,000 | 3,025 |
| 1998-07-09 | 607 | 608 | 603 | 603 | 23,000 | 3,015 |
| 1998-07-08 | 620 | 620 | 607 | 607 | 61,000 | 3,035 |
| 1998-07-07 | 610 | 612 | 609 | 610 | 91,000 | 3,050 |
| 1998-07-06 | 620 | 620 | 612 | 612 | 12,000 | 3,060 |
| 1998-07-03 | 620 | 630 | 620 | 620 | 32,000 | 3,100 |
| 1998-07-02 | 630 | 630 | 620 | 620 | 67,000 | 3,100 |
| 1998-07-01 | 636 | 638 | 619 | 620 | 46,000 | 3,100 |
| 1998-06-30 | 610 | 649 | 610 | 646 | 105,000 | 3,230 |
| 1998-06-29 | 600 | 609 | 600 | 600 | 14,000 | 3,000 |
| 1998-06-26 | 600 | 603 | 600 | 600 | 6,000 | 3,000 |
| 1998-06-25 | 596 | 601 | 596 | 597 | 67,000 | 2,985 |
| 1998-06-24 | 600 | 610 | 600 | 610 | 38,000 | 3,050 |
| 1998-06-23 | 600 | 606 | 590 | 591 | 153,000 | 2,955 |
| 1998-06-22 | 600 | 618 | 600 | 600 | 139,000 | 3,000 |
| 1998-06-19 | 600 | 600 | 593 | 593 | 59,000 | 2,965 |
| 1998-06-18 | 610 | 620 | 590 | 590 | 75,000 | 2,950 |
| 1998-06-17 | 596 | 606 | 590 | 600 | 99,000 | 3,000 |
| 1998-06-16 | 595 | 600 | 595 | 600 | 64,000 | 3,000 |
| 1998-06-15 | 599 | 600 | 593 | 600 | 88,000 | 3,000 |
| 1998-06-12 | 585 | 600 | 585 | 600 | 134,000 | 3,000 |
| 1998-06-11 | 600 | 600 | 590 | 600 | 52,000 | 3,000 |
| 1998-06-10 | 593 | 598 | 585 | 585 | 39,000 | 2,925 |
| 1998-06-09 | 595 | 599 | 590 | 596 | 34,000 | 2,980 |
| 1998-06-08 | 590 | 600 | 590 | 600 | 21,000 | 3,000 |
| 1998-06-05 | 599 | 600 | 598 | 598 | 17,000 | 2,990 |
| 1998-06-04 | 598 | 600 | 598 | 598 | 25,000 | 2,990 |
| 1998-06-03 | 609 | 609 | 596 | 598 | 35,000 | 2,990 |
| 1998-06-02 | 598 | 600 | 598 | 599 | 39,000 | 2,995 |
| 1998-06-01 | 608 | 608 | 588 | 588 | 29,000 | 2,940 |
| 1998-05-29 | 609 | 609 | 591 | 600 | 19,000 | 3,000 |
| 1998-05-28 | 590 | 598 | 590 | 590 | 39,000 | 2,950 |
| 1998-05-27 | 596 | 601 | 590 | 600 | 12,000 | 3,000 |
| 1998-05-26 | 591 | 605 | 590 | 600 | 53,000 | 3,000 |
| 1998-05-25 | 591 | 610 | 591 | 591 | 43,000 | 2,955 |
| 1998-05-22 | 593 | 595 | 585 | 586 | 58,000 | 2,930 |
| 1998-05-21 | 588 | 594 | 588 | 591 | 46,000 | 2,955 |
| 1998-05-20 | 585 | 598 | 585 | 588 | 122,000 | 2,940 |
| 1998-05-19 | 581 | 585 | 581 | 581 | 76,000 | 2,905 |
| 1998-05-18 | 588 | 588 | 578 | 580 | 57,000 | 2,900 |
| 1998-05-15 | 595 | 595 | 585 | 588 | 207,000 | 2,940 |
| 1998-05-14 | 620 | 620 | 595 | 598 | 132,000 | 2,990 |
| 1998-05-13 | 621 | 639 | 620 | 630 | 71,000 | 3,150 |
| 1998-05-12 | 631 | 631 | 621 | 621 | 18,000 | 3,105 |
| 1998-05-11 | 620 | 620 | 620 | 620 | 6,000 | 3,100 |
| 1998-05-08 | 630 | 630 | 615 | 630 | 61,000 | 3,150 |
| 1998-05-07 | 650 | 650 | 625 | 625 | 22,000 | 3,125 |
| 1998-05-06 | 681 | 681 | 650 | 650 | 18,000 | 3,250 |
| 1998-05-01 | 689 | 689 | 660 | 661 | 14,000 | 3,305 |
| 1998-04-30 | 690 | 700 | 683 | 700 | 33,000 | 3,500 |
| 1998-04-28 | 682 | 682 | 665 | 673 | 20,000 | 3,365 |
| 1998-04-27 | 682 | 684 | 681 | 682 | 38,000 | 3,410 |
| 1998-04-24 | 690 | 694 | 690 | 694 | 91,000 | 3,470 |
| 1998-04-23 | 674 | 682 | 674 | 678 | 46,000 | 3,390 |
| 1998-04-22 | 698 | 698 | 665 | 665 | 72,000 | 3,325 |
| 1998-04-21 | 690 | 690 | 685 | 690 | 48,000 | 3,450 |
| 1998-04-20 | 684 | 686 | 680 | 682 | 20,000 | 3,410 |
| 1998-04-17 | 686 | 686 | 675 | 676 | 17,000 | 3,380 |
| 1998-04-16 | 684 | 684 | 675 | 676 | 28,000 | 3,380 |
| 1998-04-15 | 679 | 690 | 674 | 684 | 27,000 | 3,420 |
| 1998-04-14 | 681 | 681 | 660 | 679 | 30,000 | 3,395 |
| 1998-04-13 | 661 | 661 | 660 | 661 | 66,000 | 3,305 |
| 1998-04-10 | 669 | 690 | 669 | 671 | 203,000 | 3,355 |
| 1998-04-09 | 657 | 689 | 643 | 689 | 20,000 | 3,445 |
| 1998-04-08 | 625 | 650 | 625 | 647 | 44,000 | 3,235 |
| 1998-04-07 | 616 | 625 | 615 | 625 | 13,000 | 3,125 |
| 1998-04-06 | 620 | 625 | 611 | 615 | 45,000 | 3,075 |
| 1998-04-03 | 620 | 622 | 610 | 611 | 60,000 | 3,055 |
| 1998-04-02 | 676 | 676 | 610 | 610 | 71,000 | 3,050 |
| 1998-04-01 | 680 | 680 | 666 | 666 | 29,000 | 3,330 |
| 1998-03-31 | 700 | 700 | 667 | 670 | 76,000 | 3,350 |
| 1998-03-30 | 701 | 710 | 700 | 700 | 45,000 | 3,500 |
| 1998-03-27 | 703 | 705 | 700 | 700 | 26,000 | 3,500 |
| 1998-03-26 | 688 | 719 | 688 | 705 | 71,000 | 3,525 |
| 1998-03-25 | 681 | 704 | 681 | 683 | 61,000 | 3,415 |
| 1998-03-24 | 675 | 683 | 670 | 680 | 65,000 | 3,400 |
| 1998-03-23 | 675 | 685 | 675 | 681 | 40,000 | 3,405 |
| 1998-03-20 | 675 | 699 | 675 | 675 | 21,000 | 3,375 |
| 1998-03-19 | 671 | 678 | 671 | 675 | 120,000 | 3,375 |
| 1998-03-18 | 697 | 707 | 675 | 676 | 74,000 | 3,380 |
| 1998-03-17 | 688 | 693 | 678 | 678 | 27,000 | 3,390 |
| 1998-03-16 | 704 | 704 | 686 | 687 | 74,000 | 3,435 |
| 1998-03-13 | 695 | 700 | 694 | 695 | 239,000 | 3,475 |
| 1998-03-12 | 700 | 704 | 700 | 700 | 111,000 | 3,500 |
| 1998-03-11 | 700 | 703 | 698 | 700 | 227,000 | 3,500 |
| 1998-03-10 | 705 | 714 | 703 | 703 | 133,000 | 3,515 |
| 1998-03-09 | 705 | 715 | 705 | 710 | 34,000 | 3,550 |
| 1998-03-06 | 699 | 704 | 699 | 703 | 18,000 | 3,515 |
| 1998-03-05 | 699 | 699 | 697 | 698 | 47,000 | 3,490 |
| 1998-03-04 | 695 | 706 | 695 | 696 | 169,000 | 3,480 |
| 1998-03-03 | 734 | 735 | 729 | 735 | 120,000 | 3,675 |
| 1998-03-02 | 725 | 725 | 725 | 725 | 17,000 | 3,625 |
| 1998-02-27 | 724 | 725 | 713 | 715 | 32,000 | 3,575 |
| 1998-02-26 | 712 | 712 | 710 | 710 | 10,000 | 3,550 |
| 1998-02-25 | 705 | 705 | 700 | 702 | 22,000 | 3,510 |
| 1998-02-24 | 720 | 725 | 710 | 710 | 29,000 | 3,550 |
| 1998-02-23 | 720 | 725 | 715 | 715 | 22,000 | 3,575 |
| 1998-02-20 | 730 | 730 | 720 | 725 | 31,000 | 3,625 |
| 1998-02-19 | 751 | 751 | 740 | 740 | 15,000 | 3,700 |
| 1998-02-18 | 768 | 768 | 768 | 768 | 3,000 | 3,840 |
| 1998-02-17 | 765 | 775 | 765 | 775 | 11,000 | 3,875 |
| 1998-02-16 | 750 | 775 | 750 | 775 | 16,000 | 3,875 |
| 1998-02-13 | 751 | 765 | 751 | 765 | 12,000 | 3,825 |
| 1998-02-12 | 759 | 778 | 759 | 763 | 22,000 | 3,815 |
| 1998-02-10 | 759 | 778 | 759 | 778 | 21,000 | 3,890 |
| 1998-02-09 | 759 | 778 | 759 | 778 | 25,000 | 3,890 |
| 1998-02-06 | 779 | 779 | 760 | 769 | 5,000 | 3,845 |
| 1998-02-05 | 749 | 779 | 749 | 779 | 12,000 | 3,895 |
| 1998-02-04 | 772 | 772 | 750 | 759 | 17,000 | 3,795 |
| 1998-02-03 | 770 | 775 | 763 | 770 | 54,000 | 3,850 |
| 1998-02-02 | 775 | 775 | 756 | 768 | 91,000 | 3,840 |
| 1998-01-30 | 790 | 790 | 761 | 775 | 46,000 | 3,875 |
| 1998-01-29 | 802 | 802 | 792 | 792 | 23,000 | 3,960 |
| 1998-01-28 | 791 | 799 | 791 | 791 | 39,000 | 3,955 |
| 1998-01-27 | 826 | 826 | 795 | 795 | 24,000 | 3,975 |
| 1998-01-26 | 809 | 820 | 809 | 819 | 38,000 | 4,095 |
| 1998-01-23 | 801 | 810 | 801 | 810 | 13,000 | 4,050 |
| 1998-01-22 | 818 | 818 | 805 | 805 | 42,000 | 4,025 |
| 1998-01-21 | 804 | 820 | 798 | 817 | 52,000 | 4,085 |
| 1998-01-20 | 804 | 810 | 789 | 789 | 35,000 | 3,945 |
| 1998-01-19 | 803 | 835 | 800 | 802 | 34,000 | 4,010 |
| 1998-01-16 | 787 | 804 | 780 | 804 | 27,000 | 4,020 |
| 1998-01-14 | 796 | 809 | 777 | 777 | 78,000 | 3,885 |
| 1998-01-13 | 747 | 788 | 747 | 788 | 12,000 | 3,940 |
| 1998-01-12 | 789 | 789 | 787 | 787 | 35,000 | 3,935 |
| 1998-01-09 | 791 | 791 | 790 | 790 | 10,000 | 3,950 |
| 1998-01-08 | 764 | 797 | 764 | 793 | 21,000 | 3,965 |
| 1998-01-07 | 774 | 784 | 774 | 784 | 59,000 | 3,920 |
| 1998-01-06 | 724 | 734 | 724 | 734 | 15,000 | 3,670 |
| 1998-01-05 | 784 | 784 | 784 | 784 | 4,000 | 3,920 |
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
