8360 (株)山梨中央銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 369 | 370 | 368 | 370 | 32,000 | 1,850 |
| 2001-12-27 | 362 | 365 | 362 | 365 | 11,000 | 1,825 |
| 2001-12-26 | 363 | 365 | 362 | 362 | 22,000 | 1,810 |
| 2001-12-25 | 365 | 367 | 364 | 365 | 115,000 | 1,825 |
| 2001-12-21 | 375 | 375 | 364 | 365 | 90,000 | 1,825 |
| 2001-12-20 | 370 | 375 | 369 | 375 | 148,000 | 1,875 |
| 2001-12-19 | 366 | 372 | 363 | 372 | 41,000 | 1,860 |
| 2001-12-18 | 371 | 371 | 363 | 363 | 44,000 | 1,815 |
| 2001-12-17 | 372 | 372 | 359 | 366 | 58,000 | 1,830 |
| 2001-12-14 | 393 | 393 | 374 | 374 | 334,000 | 1,870 |
| 2001-12-13 | 378 | 393 | 378 | 393 | 85,000 | 1,965 |
| 2001-12-12 | 370 | 378 | 370 | 378 | 62,000 | 1,890 |
| 2001-12-11 | 368 | 372 | 368 | 370 | 15,000 | 1,850 |
| 2001-12-10 | 371 | 371 | 366 | 368 | 11,000 | 1,840 |
| 2001-12-07 | 372 | 375 | 369 | 372 | 23,000 | 1,860 |
| 2001-12-06 | 369 | 378 | 366 | 378 | 89,000 | 1,890 |
| 2001-12-05 | 369 | 370 | 362 | 370 | 36,000 | 1,850 |
| 2001-12-04 | 369 | 371 | 362 | 371 | 82,000 | 1,855 |
| 2001-12-03 | 370 | 370 | 365 | 365 | 38,000 | 1,825 |
| 2001-11-30 | 369 | 369 | 365 | 367 | 50,000 | 1,835 |
| 2001-11-29 | 364 | 370 | 364 | 368 | 67,000 | 1,840 |
| 2001-11-28 | 367 | 367 | 358 | 359 | 25,000 | 1,795 |
| 2001-11-27 | 368 | 371 | 367 | 370 | 87,000 | 1,850 |
| 2001-11-26 | 357 | 367 | 357 | 367 | 42,000 | 1,835 |
| 2001-11-22 | 357 | 362 | 356 | 356 | 37,000 | 1,780 |
| 2001-11-21 | 357 | 360 | 356 | 356 | 30,000 | 1,780 |
| 2001-11-20 | 369 | 369 | 361 | 361 | 68,000 | 1,805 |
| 2001-11-19 | 364 | 364 | 361 | 361 | 39,000 | 1,805 |
| 2001-11-16 | 368 | 368 | 360 | 363 | 77,000 | 1,815 |
| 2001-11-15 | 358 | 368 | 358 | 368 | 46,000 | 1,840 |
| 2001-11-14 | 360 | 363 | 358 | 360 | 67,000 | 1,800 |
| 2001-11-13 | 367 | 367 | 360 | 363 | 39,000 | 1,815 |
| 2001-11-12 | 365 | 369 | 361 | 363 | 24,000 | 1,815 |
| 2001-11-09 | 371 | 371 | 363 | 363 | 20,000 | 1,815 |
| 2001-11-08 | 370 | 371 | 367 | 371 | 21,000 | 1,855 |
| 2001-11-07 | 370 | 371 | 363 | 370 | 62,000 | 1,850 |
| 2001-11-06 | 360 | 373 | 360 | 371 | 44,000 | 1,855 |
| 2001-11-05 | 368 | 373 | 360 | 360 | 94,000 | 1,800 |
| 2001-11-02 | 363 | 367 | 358 | 358 | 86,000 | 1,790 |
| 2001-11-01 | 367 | 369 | 356 | 364 | 106,000 | 1,820 |
| 2001-10-31 | 361 | 365 | 360 | 365 | 53,000 | 1,825 |
| 2001-10-30 | 362 | 364 | 360 | 360 | 24,000 | 1,800 |
| 2001-10-29 | 372 | 372 | 367 | 367 | 12,000 | 1,835 |
| 2001-10-26 | 374 | 374 | 371 | 374 | 67,000 | 1,870 |
| 2001-10-25 | 374 | 374 | 367 | 374 | 97,000 | 1,870 |
| 2001-10-24 | 362 | 373 | 362 | 365 | 99,000 | 1,825 |
| 2001-10-23 | 358 | 362 | 351 | 362 | 79,000 | 1,810 |
| 2001-10-22 | 359 | 362 | 353 | 353 | 56,000 | 1,765 |
| 2001-10-19 | 354 | 358 | 354 | 354 | 58,000 | 1,770 |
| 2001-10-18 | 358 | 360 | 355 | 358 | 91,000 | 1,790 |
| 2001-10-17 | 362 | 362 | 358 | 362 | 53,000 | 1,810 |
| 2001-10-16 | 362 | 363 | 360 | 363 | 43,000 | 1,815 |
| 2001-10-15 | 361 | 365 | 358 | 362 | 72,000 | 1,810 |
| 2001-10-12 | 362 | 367 | 360 | 365 | 101,000 | 1,825 |
| 2001-10-11 | 374 | 374 | 362 | 365 | 37,000 | 1,825 |
| 2001-10-10 | 373 | 373 | 365 | 365 | 28,000 | 1,825 |
| 2001-10-09 | 370 | 374 | 369 | 373 | 34,000 | 1,865 |
| 2001-10-05 | 374 | 374 | 370 | 370 | 24,000 | 1,850 |
| 2001-10-04 | 370 | 375 | 370 | 375 | 69,000 | 1,875 |
| 2001-10-03 | 374 | 375 | 371 | 372 | 52,000 | 1,860 |
| 2001-10-02 | 374 | 375 | 371 | 374 | 129,000 | 1,870 |
| 2001-10-01 | 373 | 374 | 367 | 369 | 69,000 | 1,845 |
| 2001-09-28 | 370 | 373 | 369 | 373 | 58,000 | 1,865 |
| 2001-09-27 | 370 | 372 | 365 | 372 | 51,000 | 1,860 |
| 2001-09-26 | 370 | 374 | 369 | 370 | 86,000 | 1,850 |
| 2001-09-25 | 369 | 370 | 365 | 370 | 51,000 | 1,850 |
| 2001-09-21 | 363 | 368 | 360 | 361 | 39,000 | 1,805 |
| 2001-09-20 | 362 | 363 | 357 | 363 | 71,000 | 1,815 |
| 2001-09-19 | 355 | 359 | 354 | 357 | 46,000 | 1,785 |
| 2001-09-18 | 365 | 365 | 353 | 353 | 43,000 | 1,765 |
| 2001-09-17 | 356 | 361 | 352 | 361 | 40,000 | 1,805 |
| 2001-09-14 | 364 | 364 | 362 | 362 | 132,000 | 1,810 |
| 2001-09-13 | 352 | 353 | 352 | 353 | 31,000 | 1,765 |
| 2001-09-12 | 355 | 357 | 351 | 357 | 35,000 | 1,785 |
| 2001-09-11 | 361 | 364 | 360 | 364 | 49,000 | 1,820 |
| 2001-09-10 | 353 | 369 | 353 | 364 | 53,000 | 1,820 |
| 2001-09-07 | 362 | 364 | 356 | 356 | 23,000 | 1,780 |
| 2001-09-06 | 360 | 368 | 360 | 368 | 40,000 | 1,840 |
| 2001-09-05 | 365 | 369 | 362 | 369 | 30,000 | 1,845 |
| 2001-09-04 | 368 | 370 | 365 | 370 | 74,000 | 1,850 |
| 2001-09-03 | 368 | 370 | 365 | 368 | 57,000 | 1,840 |
| 2001-08-31 | 366 | 368 | 364 | 367 | 83,000 | 1,835 |
| 2001-08-30 | 363 | 365 | 361 | 365 | 40,000 | 1,825 |
| 2001-08-29 | 363 | 371 | 363 | 363 | 43,000 | 1,815 |
| 2001-08-28 | 365 | 368 | 364 | 368 | 40,000 | 1,840 |
| 2001-08-27 | 362 | 367 | 362 | 365 | 42,000 | 1,825 |
| 2001-08-24 | 357 | 365 | 357 | 362 | 26,000 | 1,810 |
| 2001-08-23 | 362 | 362 | 356 | 357 | 26,000 | 1,785 |
| 2001-08-22 | 363 | 365 | 362 | 362 | 20,000 | 1,810 |
| 2001-08-21 | 369 | 369 | 361 | 368 | 98,000 | 1,840 |
| 2001-08-20 | 356 | 360 | 354 | 354 | 32,000 | 1,770 |
| 2001-08-17 | 368 | 368 | 360 | 365 | 52,000 | 1,825 |
| 2001-08-16 | 356 | 365 | 356 | 361 | 43,000 | 1,805 |
| 2001-08-15 | 357 | 365 | 355 | 362 | 23,000 | 1,810 |
| 2001-08-14 | 354 | 363 | 352 | 359 | 18,000 | 1,795 |
| 2001-08-13 | 351 | 355 | 351 | 353 | 24,000 | 1,765 |
| 2001-08-10 | 358 | 358 | 353 | 357 | 12,000 | 1,785 |
| 2001-08-09 | 359 | 359 | 351 | 355 | 22,000 | 1,775 |
| 2001-08-08 | 368 | 369 | 360 | 364 | 32,000 | 1,820 |
| 2001-08-07 | 370 | 372 | 369 | 371 | 47,000 | 1,855 |
| 2001-08-06 | 365 | 370 | 365 | 370 | 10,000 | 1,850 |
| 2001-08-03 | 373 | 375 | 368 | 370 | 35,000 | 1,850 |
| 2001-08-02 | 369 | 375 | 368 | 373 | 119,000 | 1,865 |
| 2001-08-01 | 362 | 369 | 362 | 368 | 210,000 | 1,840 |
| 2001-07-31 | 349 | 360 | 349 | 360 | 78,000 | 1,800 |
| 2001-07-30 | 356 | 356 | 346 | 346 | 23,000 | 1,730 |
| 2001-07-27 | 352 | 359 | 352 | 355 | 25,000 | 1,775 |
| 2001-07-26 | 345 | 358 | 345 | 350 | 42,000 | 1,750 |
| 2001-07-25 | 351 | 357 | 351 | 354 | 56,000 | 1,770 |
| 2001-07-24 | 350 | 353 | 348 | 351 | 69,000 | 1,755 |
| 2001-07-23 | 349 | 349 | 347 | 347 | 67,000 | 1,735 |
| 2001-07-19 | 341 | 347 | 339 | 345 | 142,000 | 1,725 |
| 2001-07-18 | 350 | 350 | 341 | 341 | 86,000 | 1,705 |
| 2001-07-17 | 345 | 347 | 344 | 344 | 70,000 | 1,720 |
| 2001-07-16 | 347 | 347 | 346 | 347 | 14,000 | 1,735 |
| 2001-07-13 | 348 | 350 | 348 | 349 | 25,000 | 1,745 |
| 2001-07-12 | 346 | 350 | 346 | 350 | 22,000 | 1,750 |
| 2001-07-11 | 347 | 350 | 345 | 346 | 43,000 | 1,730 |
| 2001-07-10 | 349 | 350 | 345 | 348 | 131,000 | 1,740 |
| 2001-07-09 | 359 | 359 | 345 | 348 | 105,000 | 1,740 |
| 2001-07-06 | 369 | 369 | 364 | 365 | 30,000 | 1,825 |
| 2001-07-05 | 365 | 368 | 363 | 365 | 34,000 | 1,825 |
| 2001-07-04 | 364 | 372 | 364 | 365 | 20,000 | 1,825 |
| 2001-07-03 | 385 | 385 | 364 | 364 | 49,000 | 1,820 |
| 2001-07-02 | 386 | 386 | 366 | 380 | 102,000 | 1,900 |
| 2001-06-29 | 378 | 384 | 376 | 382 | 114,000 | 1,910 |
| 2001-06-28 | 376 | 378 | 375 | 378 | 71,000 | 1,890 |
| 2001-06-27 | 375 | 375 | 373 | 374 | 87,000 | 1,870 |
| 2001-06-26 | 366 | 373 | 366 | 373 | 55,000 | 1,865 |
| 2001-06-25 | 362 | 368 | 361 | 367 | 97,000 | 1,835 |
| 2001-06-22 | 359 | 361 | 354 | 361 | 62,000 | 1,805 |
| 2001-06-21 | 348 | 354 | 348 | 351 | 60,000 | 1,755 |
| 2001-06-20 | 350 | 350 | 348 | 348 | 53,000 | 1,740 |
| 2001-06-19 | 352 | 352 | 345 | 345 | 49,000 | 1,725 |
| 2001-06-18 | 343 | 349 | 343 | 349 | 33,000 | 1,745 |
| 2001-06-15 | 346 | 346 | 342 | 343 | 25,000 | 1,715 |
| 2001-06-14 | 348 | 350 | 345 | 347 | 20,000 | 1,735 |
| 2001-06-13 | 345 | 350 | 345 | 345 | 20,000 | 1,725 |
| 2001-06-12 | 350 | 352 | 342 | 343 | 87,000 | 1,715 |
| 2001-06-11 | 357 | 357 | 347 | 348 | 40,000 | 1,740 |
| 2001-06-08 | 350 | 354 | 348 | 348 | 251,000 | 1,740 |
| 2001-06-07 | 349 | 353 | 349 | 353 | 17,000 | 1,765 |
| 2001-06-06 | 352 | 353 | 349 | 349 | 40,000 | 1,745 |
| 2001-06-05 | 351 | 352 | 349 | 352 | 87,000 | 1,760 |
| 2001-06-04 | 357 | 358 | 353 | 354 | 65,000 | 1,770 |
| 2001-06-01 | 359 | 359 | 352 | 356 | 68,000 | 1,780 |
| 2001-05-31 | 353 | 355 | 352 | 354 | 58,000 | 1,770 |
| 2001-05-30 | 353 | 355 | 353 | 353 | 62,000 | 1,765 |
| 2001-05-29 | 354 | 357 | 354 | 356 | 67,000 | 1,780 |
| 2001-05-28 | 359 | 360 | 353 | 353 | 68,000 | 1,765 |
| 2001-05-25 | 359 | 361 | 359 | 361 | 87,000 | 1,805 |
| 2001-05-24 | 360 | 363 | 358 | 358 | 105,000 | 1,790 |
| 2001-05-23 | 359 | 365 | 359 | 360 | 55,000 | 1,800 |
| 2001-05-22 | 365 | 367 | 359 | 359 | 95,000 | 1,795 |
| 2001-05-21 | 361 | 366 | 358 | 360 | 73,000 | 1,800 |
| 2001-05-18 | 362 | 363 | 358 | 360 | 83,000 | 1,800 |
| 2001-05-17 | 360 | 362 | 357 | 357 | 44,000 | 1,785 |
| 2001-05-16 | 363 | 363 | 358 | 358 | 46,000 | 1,790 |
| 2001-05-15 | 360 | 362 | 359 | 362 | 41,000 | 1,810 |
| 2001-05-14 | 362 | 364 | 358 | 364 | 91,000 | 1,820 |
| 2001-05-11 | 363 | 368 | 362 | 362 | 50,000 | 1,810 |
| 2001-05-10 | 367 | 367 | 362 | 367 | 20,000 | 1,835 |
| 2001-05-09 | 365 | 370 | 361 | 362 | 76,000 | 1,810 |
| 2001-05-08 | 377 | 378 | 365 | 367 | 89,000 | 1,835 |
| 2001-05-07 | 383 | 384 | 373 | 375 | 46,000 | 1,875 |
| 2001-05-02 | 389 | 389 | 379 | 379 | 103,000 | 1,895 |
| 2001-05-01 | 393 | 393 | 385 | 389 | 77,000 | 1,945 |
| 2001-04-27 | 395 | 400 | 380 | 385 | 114,000 | 1,925 |
| 2001-04-26 | 383 | 395 | 376 | 395 | 63,000 | 1,975 |
| 2001-04-25 | 386 | 390 | 375 | 378 | 36,000 | 1,890 |
| 2001-04-24 | 385 | 387 | 382 | 386 | 72,000 | 1,930 |
| 2001-04-23 | 378 | 385 | 376 | 382 | 44,000 | 1,910 |
| 2001-04-20 | 381 | 381 | 374 | 378 | 70,000 | 1,890 |
| 2001-04-19 | 363 | 371 | 362 | 371 | 38,000 | 1,855 |
| 2001-04-18 | 369 | 369 | 356 | 360 | 85,000 | 1,800 |
| 2001-04-17 | 359 | 360 | 357 | 358 | 11,000 | 1,790 |
| 2001-04-16 | 360 | 360 | 358 | 358 | 5,000 | 1,790 |
| 2001-04-13 | 356 | 356 | 355 | 355 | 31,000 | 1,775 |
| 2001-04-12 | 370 | 376 | 354 | 354 | 41,000 | 1,770 |
| 2001-04-11 | 367 | 380 | 353 | 366 | 81,000 | 1,830 |
| 2001-04-10 | 362 | 362 | 352 | 352 | 64,000 | 1,760 |
| 2001-04-09 | 367 | 367 | 360 | 360 | 15,000 | 1,800 |
| 2001-04-06 | 384 | 384 | 365 | 367 | 53,000 | 1,835 |
| 2001-04-05 | 376 | 389 | 376 | 389 | 30,000 | 1,945 |
| 2001-04-04 | 367 | 380 | 367 | 380 | 33,000 | 1,900 |
| 2001-04-03 | 371 | 378 | 370 | 372 | 63,000 | 1,860 |
| 2001-04-02 | 372 | 372 | 355 | 360 | 57,000 | 1,800 |
| 2001-03-30 | 395 | 395 | 370 | 370 | 51,000 | 1,850 |
| 2001-03-29 | 390 | 390 | 380 | 380 | 32,000 | 1,900 |
| 2001-03-28 | 385 | 394 | 381 | 390 | 59,000 | 1,950 |
| 2001-03-27 | 388 | 390 | 375 | 390 | 52,000 | 1,950 |
| 2001-03-26 | 373 | 395 | 373 | 395 | 139,000 | 1,975 |
| 2001-03-23 | 362 | 369 | 362 | 369 | 37,000 | 1,845 |
| 2001-03-22 | 375 | 377 | 361 | 361 | 57,000 | 1,805 |
| 2001-03-21 | 367 | 377 | 362 | 373 | 201,000 | 1,865 |
| 2001-03-19 | 355 | 368 | 355 | 359 | 40,000 | 1,795 |
| 2001-03-16 | 354 | 361 | 353 | 357 | 60,000 | 1,785 |
| 2001-03-15 | 342 | 349 | 336 | 349 | 50,000 | 1,745 |
| 2001-03-14 | 352 | 352 | 340 | 340 | 52,000 | 1,700 |
| 2001-03-13 | 339 | 349 | 338 | 347 | 86,000 | 1,735 |
| 2001-03-12 | 331 | 350 | 331 | 349 | 442,000 | 1,745 |
| 2001-03-09 | 343 | 356 | 343 | 356 | 188,000 | 1,780 |
| 2001-03-08 | 350 | 354 | 348 | 351 | 77,000 | 1,755 |
| 2001-03-07 | 362 | 362 | 352 | 353 | 52,000 | 1,765 |
| 2001-03-06 | 360 | 364 | 357 | 360 | 75,000 | 1,800 |
| 2001-03-05 | 358 | 364 | 357 | 360 | 15,000 | 1,800 |
| 2001-03-02 | 369 | 369 | 359 | 359 | 98,000 | 1,795 |
| 2001-03-01 | 356 | 369 | 356 | 369 | 25,000 | 1,845 |
| 2001-02-28 | 360 | 367 | 360 | 364 | 22,000 | 1,820 |
| 2001-02-27 | 371 | 371 | 358 | 358 | 34,000 | 1,790 |
| 2001-02-26 | 365 | 374 | 363 | 363 | 116,000 | 1,815 |
| 2001-02-23 | 357 | 365 | 355 | 365 | 38,000 | 1,825 |
| 2001-02-22 | 361 | 363 | 355 | 362 | 34,000 | 1,810 |
| 2001-02-21 | 361 | 361 | 355 | 361 | 24,000 | 1,805 |
| 2001-02-20 | 359 | 364 | 357 | 364 | 81,000 | 1,820 |
| 2001-02-19 | 354 | 354 | 346 | 346 | 40,000 | 1,730 |
| 2001-02-16 | 355 | 355 | 350 | 350 | 22,000 | 1,750 |
| 2001-02-15 | 351 | 353 | 348 | 353 | 21,000 | 1,765 |
| 2001-02-14 | 350 | 353 | 347 | 353 | 36,000 | 1,765 |
| 2001-02-13 | 349 | 353 | 347 | 353 | 26,000 | 1,765 |
| 2001-02-09 | 342 | 354 | 342 | 354 | 41,000 | 1,770 |
| 2001-02-08 | 351 | 352 | 342 | 342 | 68,000 | 1,710 |
| 2001-02-07 | 351 | 357 | 351 | 351 | 33,000 | 1,755 |
| 2001-02-06 | 352 | 357 | 351 | 351 | 35,000 | 1,755 |
| 2001-02-05 | 360 | 360 | 352 | 352 | 46,000 | 1,760 |
| 2001-02-02 | 361 | 365 | 361 | 361 | 55,000 | 1,805 |
| 2001-02-01 | 367 | 367 | 363 | 365 | 53,000 | 1,825 |
| 2001-01-31 | 365 | 366 | 362 | 362 | 50,000 | 1,810 |
| 2001-01-30 | 365 | 366 | 365 | 365 | 31,000 | 1,825 |
| 2001-01-29 | 364 | 370 | 364 | 364 | 51,000 | 1,820 |
| 2001-01-26 | 375 | 375 | 370 | 374 | 61,000 | 1,870 |
| 2001-01-25 | 372 | 375 | 372 | 375 | 36,000 | 1,875 |
| 2001-01-24 | 372 | 373 | 372 | 372 | 31,000 | 1,860 |
| 2001-01-23 | 371 | 375 | 371 | 371 | 33,000 | 1,855 |
| 2001-01-22 | 375 | 375 | 366 | 371 | 75,000 | 1,855 |
| 2001-01-19 | 370 | 375 | 361 | 361 | 29,000 | 1,805 |
| 2001-01-18 | 370 | 375 | 367 | 375 | 69,000 | 1,875 |
| 2001-01-17 | 362 | 369 | 362 | 366 | 32,000 | 1,830 |
| 2001-01-16 | 360 | 369 | 360 | 369 | 32,000 | 1,845 |
| 2001-01-15 | 358 | 365 | 358 | 362 | 31,000 | 1,810 |
| 2001-01-12 | 360 | 369 | 360 | 367 | 25,000 | 1,835 |
| 2001-01-11 | 365 | 370 | 363 | 368 | 23,000 | 1,840 |
| 2001-01-10 | 364 | 370 | 364 | 370 | 58,000 | 1,850 |
| 2001-01-09 | 364 | 369 | 360 | 369 | 31,000 | 1,845 |
| 2001-01-05 | 377 | 379 | 368 | 368 | 64,000 | 1,840 |
| 2001-01-04 | 380 | 380 | 367 | 377 | 73,000 | 1,885 |
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
