8360 (株)山梨中央銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 360 | 370 | 360 | 370 | 19,000 | 1,850 |
| 2000-12-28 | 364 | 370 | 364 | 370 | 21,000 | 1,850 |
| 2000-12-27 | 370 | 370 | 364 | 364 | 147,000 | 1,820 |
| 2000-12-26 | 370 | 370 | 370 | 370 | 35,000 | 1,850 |
| 2000-12-25 | 364 | 370 | 364 | 370 | 31,000 | 1,850 |
| 2000-12-22 | 364 | 365 | 362 | 364 | 63,000 | 1,820 |
| 2000-12-21 | 363 | 364 | 360 | 363 | 131,000 | 1,815 |
| 2000-12-20 | 354 | 363 | 351 | 363 | 102,000 | 1,815 |
| 2000-12-19 | 345 | 345 | 337 | 339 | 265,000 | 1,695 |
| 2000-12-18 | 355 | 355 | 350 | 350 | 135,000 | 1,750 |
| 2000-12-15 | 359 | 359 | 355 | 357 | 129,000 | 1,785 |
| 2000-12-14 | 361 | 363 | 360 | 362 | 338,000 | 1,810 |
| 2000-12-13 | 374 | 374 | 363 | 364 | 118,000 | 1,820 |
| 2000-12-12 | 372 | 374 | 372 | 374 | 113,000 | 1,870 |
| 2000-12-11 | 367 | 375 | 367 | 372 | 33,000 | 1,860 |
| 2000-12-08 | 359 | 367 | 355 | 367 | 132,000 | 1,835 |
| 2000-12-07 | 359 | 379 | 359 | 379 | 72,000 | 1,895 |
| 2000-12-06 | 357 | 361 | 357 | 357 | 31,000 | 1,785 |
| 2000-12-05 | 361 | 362 | 355 | 355 | 32,000 | 1,775 |
| 2000-12-04 | 390 | 390 | 359 | 361 | 68,000 | 1,805 |
| 2000-12-01 | 365 | 380 | 365 | 380 | 54,000 | 1,900 |
| 2000-11-30 | 353 | 364 | 352 | 360 | 41,000 | 1,800 |
| 2000-11-29 | 355 | 365 | 355 | 356 | 11,000 | 1,780 |
| 2000-11-28 | 355 | 365 | 355 | 355 | 41,000 | 1,775 |
| 2000-11-27 | 359 | 364 | 356 | 359 | 16,000 | 1,795 |
| 2000-11-24 | 370 | 373 | 361 | 365 | 71,000 | 1,825 |
| 2000-11-22 | 370 | 370 | 359 | 369 | 29,000 | 1,845 |
| 2000-11-21 | 370 | 370 | 358 | 370 | 61,000 | 1,850 |
| 2000-11-20 | 364 | 364 | 352 | 352 | 24,000 | 1,760 |
| 2000-11-17 | 358 | 360 | 353 | 360 | 28,000 | 1,800 |
| 2000-11-16 | 356 | 360 | 353 | 353 | 26,000 | 1,765 |
| 2000-11-15 | 357 | 363 | 355 | 355 | 29,000 | 1,775 |
| 2000-11-14 | 363 | 371 | 354 | 370 | 29,000 | 1,850 |
| 2000-11-13 | 351 | 368 | 351 | 368 | 39,000 | 1,840 |
| 2000-11-10 | 361 | 368 | 358 | 358 | 38,000 | 1,790 |
| 2000-11-09 | 370 | 380 | 370 | 375 | 59,000 | 1,875 |
| 2000-11-08 | 375 | 385 | 375 | 377 | 34,000 | 1,885 |
| 2000-11-07 | 377 | 380 | 377 | 379 | 43,000 | 1,895 |
| 2000-11-06 | 375 | 385 | 375 | 378 | 56,000 | 1,890 |
| 2000-11-02 | 368 | 380 | 361 | 380 | 109,000 | 1,900 |
| 2000-11-01 | 357 | 363 | 355 | 362 | 64,000 | 1,810 |
| 2000-10-31 | 355 | 355 | 351 | 354 | 42,000 | 1,770 |
| 2000-10-30 | 351 | 356 | 351 | 352 | 25,000 | 1,760 |
| 2000-10-27 | 351 | 361 | 350 | 350 | 53,000 | 1,750 |
| 2000-10-26 | 350 | 362 | 350 | 360 | 53,000 | 1,800 |
| 2000-10-25 | 355 | 360 | 350 | 356 | 38,000 | 1,780 |
| 2000-10-24 | 356 | 360 | 355 | 355 | 30,000 | 1,775 |
| 2000-10-23 | 351 | 365 | 351 | 351 | 53,000 | 1,755 |
| 2000-10-20 | 356 | 357 | 350 | 351 | 49,000 | 1,755 |
| 2000-10-19 | 350 | 351 | 346 | 346 | 23,000 | 1,730 |
| 2000-10-18 | 358 | 360 | 351 | 351 | 63,000 | 1,755 |
| 2000-10-17 | 363 | 366 | 357 | 357 | 51,000 | 1,785 |
| 2000-10-16 | 365 | 373 | 364 | 368 | 37,000 | 1,840 |
| 2000-10-13 | 357 | 364 | 357 | 364 | 44,000 | 1,820 |
| 2000-10-12 | 357 | 369 | 357 | 367 | 33,000 | 1,835 |
| 2000-10-11 | 361 | 365 | 355 | 365 | 28,000 | 1,825 |
| 2000-10-10 | 367 | 373 | 352 | 373 | 99,000 | 1,865 |
| 2000-10-06 | 365 | 382 | 365 | 377 | 40,000 | 1,885 |
| 2000-10-05 | 362 | 373 | 362 | 373 | 12,000 | 1,865 |
| 2000-10-04 | 362 | 375 | 362 | 375 | 22,000 | 1,875 |
| 2000-10-03 | 380 | 380 | 373 | 373 | 52,000 | 1,865 |
| 2000-10-02 | 382 | 382 | 375 | 376 | 37,000 | 1,880 |
| 2000-09-29 | 370 | 384 | 365 | 384 | 69,000 | 1,920 |
| 2000-09-28 | 368 | 378 | 360 | 360 | 69,000 | 1,800 |
| 2000-09-27 | 380 | 380 | 368 | 368 | 20,000 | 1,840 |
| 2000-09-26 | 377 | 389 | 377 | 385 | 43,000 | 1,925 |
| 2000-09-25 | 385 | 390 | 377 | 377 | 101,000 | 1,885 |
| 2000-09-22 | 383 | 383 | 368 | 379 | 29,000 | 1,895 |
| 2000-09-21 | 358 | 384 | 358 | 384 | 72,000 | 1,920 |
| 2000-09-20 | 386 | 390 | 367 | 378 | 123,000 | 1,890 |
| 2000-09-19 | 345 | 355 | 342 | 355 | 110,000 | 1,775 |
| 2000-09-18 | 342 | 346 | 341 | 345 | 27,000 | 1,725 |
| 2000-09-14 | 346 | 348 | 341 | 342 | 31,000 | 1,710 |
| 2000-09-13 | 344 | 348 | 344 | 346 | 20,000 | 1,730 |
| 2000-09-12 | 350 | 350 | 344 | 344 | 81,000 | 1,720 |
| 2000-09-11 | 358 | 365 | 348 | 348 | 76,000 | 1,740 |
| 2000-09-08 | 350 | 355 | 341 | 347 | 108,000 | 1,735 |
| 2000-09-07 | 350 | 355 | 350 | 355 | 33,000 | 1,775 |
| 2000-09-06 | 351 | 358 | 351 | 356 | 21,000 | 1,780 |
| 2000-09-05 | 355 | 358 | 354 | 358 | 50,000 | 1,790 |
| 2000-09-04 | 366 | 366 | 358 | 358 | 45,000 | 1,790 |
| 2000-09-01 | 365 | 365 | 351 | 351 | 82,000 | 1,755 |
| 2000-08-31 | 361 | 365 | 360 | 362 | 29,000 | 1,810 |
| 2000-08-30 | 366 | 367 | 360 | 360 | 21,000 | 1,800 |
| 2000-08-29 | 360 | 370 | 360 | 370 | 46,000 | 1,850 |
| 2000-08-28 | 375 | 375 | 365 | 370 | 25,000 | 1,850 |
| 2000-08-25 | 382 | 386 | 374 | 375 | 36,000 | 1,875 |
| 2000-08-24 | 370 | 389 | 370 | 372 | 134,000 | 1,860 |
| 2000-08-23 | 375 | 379 | 365 | 365 | 59,000 | 1,825 |
| 2000-08-22 | 375 | 380 | 369 | 380 | 175,000 | 1,900 |
| 2000-08-21 | 370 | 370 | 360 | 370 | 21,000 | 1,850 |
| 2000-08-18 | 379 | 381 | 379 | 380 | 54,000 | 1,900 |
| 2000-08-17 | 380 | 380 | 374 | 377 | 24,000 | 1,885 |
| 2000-08-16 | 391 | 391 | 379 | 379 | 32,000 | 1,895 |
| 2000-08-15 | 387 | 391 | 387 | 391 | 15,000 | 1,955 |
| 2000-08-14 | 389 | 389 | 376 | 387 | 13,000 | 1,935 |
| 2000-08-11 | 392 | 392 | 381 | 389 | 53,000 | 1,945 |
| 2000-08-10 | 390 | 390 | 380 | 389 | 36,000 | 1,945 |
| 2000-08-09 | 386 | 399 | 376 | 397 | 50,000 | 1,985 |
| 2000-08-08 | 398 | 400 | 383 | 397 | 21,000 | 1,985 |
| 2000-08-07 | 373 | 400 | 373 | 400 | 43,000 | 2,000 |
| 2000-08-04 | 373 | 403 | 367 | 400 | 75,000 | 2,000 |
| 2000-08-03 | 394 | 394 | 378 | 383 | 41,000 | 1,915 |
| 2000-08-02 | 385 | 391 | 380 | 389 | 105,000 | 1,945 |
| 2000-08-01 | 367 | 375 | 367 | 375 | 58,000 | 1,875 |
| 2000-07-31 | 360 | 368 | 360 | 367 | 27,000 | 1,835 |
| 2000-07-28 | 369 | 370 | 360 | 369 | 72,000 | 1,845 |
| 2000-07-27 | 357 | 370 | 357 | 370 | 46,000 | 1,850 |
| 2000-07-26 | 356 | 357 | 353 | 353 | 24,000 | 1,765 |
| 2000-07-25 | 367 | 369 | 361 | 369 | 83,000 | 1,845 |
| 2000-07-24 | 360 | 363 | 356 | 361 | 79,000 | 1,805 |
| 2000-07-21 | 361 | 361 | 355 | 359 | 50,000 | 1,795 |
| 2000-07-19 | 354 | 359 | 353 | 359 | 16,000 | 1,795 |
| 2000-07-18 | 363 | 363 | 351 | 356 | 34,000 | 1,780 |
| 2000-07-17 | 360 | 362 | 355 | 355 | 35,000 | 1,775 |
| 2000-07-14 | 350 | 355 | 350 | 352 | 52,000 | 1,760 |
| 2000-07-13 | 355 | 355 | 350 | 351 | 40,000 | 1,755 |
| 2000-07-12 | 372 | 372 | 356 | 360 | 40,000 | 1,800 |
| 2000-07-11 | 359 | 367 | 356 | 367 | 40,000 | 1,835 |
| 2000-07-10 | 360 | 362 | 357 | 357 | 16,000 | 1,785 |
| 2000-07-07 | 350 | 357 | 350 | 357 | 37,000 | 1,785 |
| 2000-07-06 | 360 | 365 | 355 | 365 | 36,000 | 1,825 |
| 2000-07-05 | 355 | 360 | 355 | 355 | 31,000 | 1,775 |
| 2000-07-04 | 360 | 360 | 359 | 360 | 40,000 | 1,800 |
| 2000-07-03 | 359 | 360 | 353 | 359 | 69,000 | 1,795 |
| 2000-06-30 | 360 | 360 | 352 | 357 | 56,000 | 1,785 |
| 2000-06-29 | 355 | 355 | 354 | 355 | 36,000 | 1,775 |
| 2000-06-28 | 350 | 360 | 350 | 350 | 23,000 | 1,750 |
| 2000-06-27 | 358 | 360 | 358 | 360 | 57,000 | 1,800 |
| 2000-06-26 | 356 | 358 | 355 | 358 | 30,000 | 1,790 |
| 2000-06-23 | 355 | 356 | 337 | 346 | 59,000 | 1,730 |
| 2000-06-22 | 365 | 365 | 360 | 364 | 37,000 | 1,820 |
| 2000-06-21 | 360 | 365 | 360 | 365 | 178,000 | 1,825 |
| 2000-06-20 | 366 | 366 | 357 | 358 | 71,000 | 1,790 |
| 2000-06-19 | 355 | 355 | 350 | 351 | 87,000 | 1,755 |
| 2000-06-16 | 360 | 360 | 353 | 358 | 76,000 | 1,790 |
| 2000-06-15 | 358 | 358 | 351 | 352 | 79,000 | 1,760 |
| 2000-06-14 | 351 | 355 | 351 | 355 | 37,000 | 1,775 |
| 2000-06-13 | 359 | 359 | 352 | 353 | 33,000 | 1,765 |
| 2000-06-12 | 358 | 358 | 350 | 350 | 37,000 | 1,750 |
| 2000-06-09 | 354 | 359 | 350 | 354 | 101,000 | 1,770 |
| 2000-06-08 | 349 | 354 | 349 | 354 | 24,000 | 1,770 |
| 2000-06-07 | 356 | 361 | 350 | 359 | 54,000 | 1,795 |
| 2000-06-06 | 351 | 359 | 347 | 359 | 59,000 | 1,795 |
| 2000-06-05 | 359 | 360 | 350 | 351 | 31,000 | 1,755 |
| 2000-06-02 | 365 | 370 | 360 | 360 | 59,000 | 1,800 |
| 2000-06-01 | 358 | 368 | 354 | 368 | 75,000 | 1,840 |
| 2000-05-31 | 352 | 359 | 346 | 353 | 60,000 | 1,765 |
| 2000-05-30 | 345 | 352 | 345 | 345 | 51,000 | 1,725 |
| 2000-05-29 | 360 | 360 | 350 | 360 | 32,000 | 1,800 |
| 2000-05-26 | 354 | 360 | 350 | 360 | 111,000 | 1,800 |
| 2000-05-25 | 360 | 360 | 355 | 355 | 210,000 | 1,775 |
| 2000-05-24 | 360 | 360 | 355 | 359 | 114,000 | 1,795 |
| 2000-05-23 | 341 | 358 | 341 | 358 | 32,000 | 1,790 |
| 2000-05-22 | 360 | 360 | 341 | 341 | 54,000 | 1,705 |
| 2000-05-19 | 340 | 350 | 337 | 350 | 58,000 | 1,750 |
| 2000-05-18 | 352 | 352 | 341 | 342 | 44,000 | 1,710 |
| 2000-05-17 | 348 | 348 | 341 | 342 | 32,000 | 1,710 |
| 2000-05-16 | 360 | 360 | 341 | 345 | 24,000 | 1,725 |
| 2000-05-15 | 350 | 355 | 347 | 355 | 39,000 | 1,775 |
| 2000-05-12 | 355 | 367 | 355 | 367 | 73,000 | 1,835 |
| 2000-05-11 | 355 | 355 | 351 | 355 | 54,000 | 1,775 |
| 2000-05-10 | 355 | 359 | 355 | 359 | 68,000 | 1,795 |
| 2000-05-09 | 350 | 355 | 347 | 355 | 57,000 | 1,775 |
| 2000-05-08 | 350 | 355 | 350 | 351 | 26,000 | 1,755 |
| 2000-05-02 | 363 | 363 | 350 | 350 | 77,000 | 1,750 |
| 2000-05-01 | 335 | 355 | 335 | 355 | 81,000 | 1,775 |
| 2000-04-28 | 339 | 340 | 335 | 335 | 121,000 | 1,675 |
| 2000-04-27 | 340 | 343 | 338 | 338 | 131,000 | 1,690 |
| 2000-04-26 | 348 | 348 | 340 | 341 | 103,000 | 1,705 |
| 2000-04-25 | 350 | 353 | 345 | 347 | 95,000 | 1,735 |
| 2000-04-24 | 360 | 360 | 348 | 349 | 173,000 | 1,745 |
| 2000-04-21 | 368 | 368 | 355 | 355 | 23,000 | 1,775 |
| 2000-04-20 | 367 | 369 | 358 | 369 | 79,000 | 1,845 |
| 2000-04-19 | 377 | 377 | 351 | 352 | 89,000 | 1,760 |
| 2000-04-18 | 360 | 380 | 355 | 380 | 67,000 | 1,900 |
| 2000-04-17 | 355 | 360 | 350 | 360 | 76,000 | 1,800 |
| 2000-04-14 | 376 | 376 | 355 | 359 | 120,000 | 1,795 |
| 2000-04-13 | 364 | 366 | 354 | 361 | 137,000 | 1,805 |
| 2000-04-12 | 375 | 380 | 359 | 380 | 205,000 | 1,900 |
| 2000-04-11 | 380 | 380 | 375 | 375 | 32,000 | 1,875 |
| 2000-04-10 | 390 | 390 | 388 | 388 | 10,000 | 1,940 |
| 2000-04-07 | 377 | 390 | 377 | 379 | 20,000 | 1,895 |
| 2000-04-06 | 375 | 377 | 375 | 376 | 86,000 | 1,880 |
| 2000-04-05 | 385 | 387 | 370 | 379 | 95,000 | 1,895 |
| 2000-04-04 | 400 | 400 | 387 | 387 | 72,000 | 1,935 |
| 2000-04-03 | 383 | 395 | 375 | 395 | 95,000 | 1,975 |
| 2000-03-31 | 396 | 396 | 385 | 391 | 116,000 | 1,955 |
| 2000-03-30 | 387 | 397 | 387 | 396 | 59,000 | 1,980 |
| 2000-03-29 | 391 | 396 | 387 | 387 | 52,000 | 1,935 |
| 2000-03-28 | 392 | 400 | 390 | 398 | 36,000 | 1,990 |
| 2000-03-27 | 404 | 404 | 395 | 395 | 27,000 | 1,975 |
| 2000-03-24 | 403 | 414 | 401 | 413 | 171,000 | 2,065 |
| 2000-03-23 | 393 | 401 | 390 | 401 | 102,000 | 2,005 |
| 2000-03-22 | 399 | 399 | 393 | 394 | 63,000 | 1,970 |
| 2000-03-21 | 405 | 405 | 392 | 392 | 71,000 | 1,960 |
| 2000-03-17 | 396 | 407 | 396 | 400 | 88,000 | 2,000 |
| 2000-03-16 | 404 | 404 | 393 | 394 | 43,000 | 1,970 |
| 2000-03-15 | 405 | 419 | 402 | 414 | 149,000 | 2,070 |
| 2000-03-14 | 400 | 405 | 396 | 405 | 173,000 | 2,025 |
| 2000-03-13 | 391 | 397 | 386 | 391 | 57,000 | 1,955 |
| 2000-03-10 | 388 | 395 | 387 | 395 | 296,000 | 1,975 |
| 2000-03-09 | 397 | 400 | 395 | 398 | 98,000 | 1,990 |
| 2000-03-08 | 397 | 397 | 392 | 397 | 39,000 | 1,985 |
| 2000-03-07 | 398 | 400 | 395 | 397 | 44,000 | 1,985 |
| 2000-03-06 | 399 | 399 | 391 | 398 | 50,000 | 1,990 |
| 2000-03-03 | 395 | 400 | 390 | 391 | 61,000 | 1,955 |
| 2000-03-02 | 409 | 409 | 391 | 395 | 94,000 | 1,975 |
| 2000-03-01 | 400 | 409 | 398 | 399 | 52,000 | 1,995 |
| 2000-02-29 | 391 | 400 | 391 | 392 | 62,000 | 1,960 |
| 2000-02-28 | 395 | 395 | 390 | 391 | 45,000 | 1,955 |
| 2000-02-25 | 391 | 396 | 391 | 395 | 30,000 | 1,975 |
| 2000-02-24 | 390 | 409 | 390 | 407 | 86,000 | 2,035 |
| 2000-02-23 | 385 | 395 | 375 | 390 | 242,000 | 1,950 |
| 2000-02-22 | 405 | 406 | 385 | 385 | 181,000 | 1,925 |
| 2000-02-21 | 391 | 396 | 391 | 391 | 58,000 | 1,955 |
| 2000-02-18 | 406 | 407 | 395 | 395 | 104,000 | 1,975 |
| 2000-02-17 | 409 | 409 | 390 | 405 | 160,000 | 2,025 |
| 2000-02-16 | 397 | 404 | 397 | 404 | 98,000 | 2,020 |
| 2000-02-15 | 400 | 405 | 395 | 400 | 148,000 | 2,000 |
| 2000-02-14 | 405 | 405 | 395 | 400 | 126,000 | 2,000 |
| 2000-02-10 | 410 | 412 | 405 | 405 | 39,000 | 2,025 |
| 2000-02-09 | 413 | 414 | 410 | 411 | 85,000 | 2,055 |
| 2000-02-08 | 408 | 414 | 408 | 414 | 99,000 | 2,070 |
| 2000-02-07 | 405 | 408 | 405 | 408 | 27,000 | 2,040 |
| 2000-02-04 | 406 | 409 | 403 | 405 | 92,000 | 2,025 |
| 2000-02-03 | 403 | 405 | 401 | 401 | 130,000 | 2,005 |
| 2000-02-02 | 410 | 410 | 401 | 402 | 114,000 | 2,010 |
| 2000-02-01 | 410 | 410 | 405 | 406 | 94,000 | 2,030 |
| 2000-01-31 | 407 | 413 | 407 | 410 | 27,000 | 2,050 |
| 2000-01-28 | 410 | 410 | 406 | 406 | 58,000 | 2,030 |
| 2000-01-27 | 405 | 409 | 405 | 409 | 81,000 | 2,045 |
| 2000-01-26 | 406 | 416 | 405 | 410 | 36,000 | 2,050 |
| 2000-01-25 | 405 | 417 | 405 | 405 | 33,000 | 2,025 |
| 2000-01-24 | 419 | 419 | 405 | 406 | 87,000 | 2,030 |
| 2000-01-21 | 407 | 416 | 405 | 416 | 34,000 | 2,080 |
| 2000-01-20 | 420 | 420 | 408 | 413 | 74,000 | 2,065 |
| 2000-01-19 | 405 | 415 | 405 | 410 | 117,000 | 2,050 |
| 2000-01-18 | 410 | 411 | 407 | 408 | 90,000 | 2,040 |
| 2000-01-17 | 412 | 412 | 403 | 405 | 112,000 | 2,025 |
| 2000-01-14 | 407 | 408 | 404 | 407 | 79,000 | 2,035 |
| 2000-01-13 | 405 | 420 | 405 | 420 | 95,000 | 2,100 |
| 2000-01-12 | 410 | 411 | 405 | 405 | 136,000 | 2,025 |
| 2000-01-11 | 412 | 412 | 406 | 412 | 40,000 | 2,060 |
| 2000-01-07 | 407 | 412 | 406 | 412 | 44,000 | 2,060 |
| 2000-01-06 | 411 | 411 | 407 | 407 | 45,000 | 2,035 |
| 2000-01-05 | 415 | 415 | 410 | 412 | 52,000 | 2,060 |
| 2000-01-04 | 415 | 415 | 406 | 406 | 42,000 | 2,030 |
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
