8360 (株)山梨中央銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 401 | 409 | 401 | 406 | 8,000 | 2,030 |
| 2002-12-27 | 403 | 405 | 399 | 403 | 39,000 | 2,015 |
| 2002-12-26 | 389 | 398 | 387 | 394 | 50,000 | 1,970 |
| 2002-12-25 | 385 | 390 | 385 | 389 | 139,000 | 1,945 |
| 2002-12-24 | 397 | 397 | 387 | 389 | 156,000 | 1,945 |
| 2002-12-20 | 389 | 395 | 389 | 392 | 254,000 | 1,960 |
| 2002-12-19 | 391 | 393 | 384 | 393 | 98,000 | 1,965 |
| 2002-12-18 | 399 | 400 | 391 | 391 | 752,000 | 1,955 |
| 2002-12-17 | 398 | 400 | 396 | 400 | 435,000 | 2,000 |
| 2002-12-16 | 406 | 406 | 394 | 394 | 93,000 | 1,970 |
| 2002-12-13 | 406 | 410 | 401 | 405 | 423,000 | 2,025 |
| 2002-12-12 | 416 | 417 | 416 | 416 | 179,000 | 2,080 |
| 2002-12-11 | 416 | 418 | 416 | 416 | 191,000 | 2,080 |
| 2002-12-10 | 413 | 416 | 413 | 416 | 123,000 | 2,080 |
| 2002-12-09 | 417 | 417 | 412 | 413 | 63,000 | 2,065 |
| 2002-12-06 | 416 | 417 | 411 | 416 | 232,000 | 2,080 |
| 2002-12-05 | 415 | 419 | 410 | 418 | 51,000 | 2,090 |
| 2002-12-04 | 415 | 424 | 415 | 419 | 160,000 | 2,095 |
| 2002-12-03 | 425 | 425 | 415 | 420 | 106,000 | 2,100 |
| 2002-12-02 | 422 | 425 | 418 | 425 | 165,000 | 2,125 |
| 2002-11-29 | 414 | 428 | 414 | 421 | 147,000 | 2,105 |
| 2002-11-28 | 415 | 420 | 413 | 413 | 624,000 | 2,065 |
| 2002-11-27 | 412 | 426 | 412 | 418 | 83,000 | 2,090 |
| 2002-11-26 | 428 | 429 | 413 | 413 | 57,000 | 2,065 |
| 2002-11-25 | 420 | 430 | 420 | 430 | 146,000 | 2,150 |
| 2002-11-22 | 420 | 420 | 415 | 420 | 59,000 | 2,100 |
| 2002-11-21 | 419 | 420 | 415 | 420 | 89,000 | 2,100 |
| 2002-11-20 | 413 | 420 | 413 | 419 | 92,000 | 2,095 |
| 2002-11-19 | 413 | 413 | 410 | 411 | 125,000 | 2,055 |
| 2002-11-18 | 420 | 420 | 408 | 415 | 53,000 | 2,075 |
| 2002-11-15 | 414 | 420 | 410 | 419 | 74,000 | 2,095 |
| 2002-11-14 | 411 | 414 | 410 | 413 | 43,000 | 2,065 |
| 2002-11-13 | 419 | 419 | 411 | 412 | 13,000 | 2,060 |
| 2002-11-12 | 411 | 419 | 411 | 419 | 41,000 | 2,095 |
| 2002-11-11 | 428 | 428 | 411 | 411 | 86,000 | 2,055 |
| 2002-11-08 | 421 | 430 | 421 | 428 | 26,000 | 2,140 |
| 2002-11-07 | 421 | 430 | 421 | 426 | 63,000 | 2,130 |
| 2002-11-06 | 430 | 430 | 428 | 429 | 58,000 | 2,145 |
| 2002-11-05 | 420 | 429 | 417 | 429 | 95,000 | 2,145 |
| 2002-11-01 | 415 | 420 | 412 | 420 | 67,000 | 2,100 |
| 2002-10-31 | 418 | 418 | 412 | 414 | 40,000 | 2,070 |
| 2002-10-30 | 413 | 419 | 411 | 418 | 59,000 | 2,090 |
| 2002-10-29 | 417 | 418 | 413 | 414 | 30,000 | 2,070 |
| 2002-10-28 | 414 | 417 | 411 | 412 | 39,000 | 2,060 |
| 2002-10-25 | 411 | 419 | 411 | 419 | 33,000 | 2,095 |
| 2002-10-24 | 419 | 420 | 411 | 418 | 73,000 | 2,090 |
| 2002-10-23 | 412 | 420 | 410 | 419 | 117,000 | 2,095 |
| 2002-10-22 | 430 | 430 | 410 | 414 | 93,000 | 2,070 |
| 2002-10-21 | 430 | 430 | 425 | 429 | 105,000 | 2,145 |
| 2002-10-18 | 419 | 433 | 419 | 423 | 104,000 | 2,115 |
| 2002-10-17 | 420 | 424 | 417 | 419 | 115,000 | 2,095 |
| 2002-10-16 | 424 | 425 | 420 | 420 | 56,000 | 2,100 |
| 2002-10-15 | 417 | 427 | 417 | 424 | 81,000 | 2,120 |
| 2002-10-11 | 425 | 427 | 419 | 422 | 54,000 | 2,110 |
| 2002-10-10 | 418 | 425 | 418 | 424 | 53,000 | 2,120 |
| 2002-10-09 | 423 | 423 | 418 | 418 | 69,000 | 2,090 |
| 2002-10-08 | 415 | 423 | 415 | 422 | 57,000 | 2,110 |
| 2002-10-07 | 428 | 431 | 425 | 425 | 49,000 | 2,125 |
| 2002-10-04 | 425 | 434 | 425 | 434 | 52,000 | 2,170 |
| 2002-10-03 | 438 | 439 | 430 | 433 | 71,000 | 2,165 |
| 2002-10-02 | 444 | 446 | 431 | 434 | 195,000 | 2,170 |
| 2002-10-01 | 441 | 441 | 430 | 439 | 122,000 | 2,195 |
| 2002-09-30 | 446 | 449 | 439 | 440 | 63,000 | 2,200 |
| 2002-09-27 | 455 | 456 | 448 | 448 | 137,000 | 2,240 |
| 2002-09-26 | 454 | 456 | 450 | 453 | 87,000 | 2,265 |
| 2002-09-25 | 448 | 452 | 445 | 452 | 96,000 | 2,260 |
| 2002-09-24 | 454 | 455 | 450 | 455 | 188,000 | 2,275 |
| 2002-09-20 | 452 | 455 | 445 | 454 | 128,000 | 2,270 |
| 2002-09-19 | 450 | 458 | 449 | 451 | 117,000 | 2,255 |
| 2002-09-18 | 449 | 450 | 440 | 450 | 66,000 | 2,250 |
| 2002-09-17 | 450 | 462 | 449 | 462 | 188,000 | 2,310 |
| 2002-09-13 | 449 | 449 | 444 | 449 | 307,000 | 2,245 |
| 2002-09-12 | 443 | 447 | 441 | 444 | 113,000 | 2,220 |
| 2002-09-11 | 443 | 444 | 441 | 442 | 161,000 | 2,210 |
| 2002-09-10 | 443 | 444 | 439 | 441 | 130,000 | 2,205 |
| 2002-09-09 | 436 | 437 | 434 | 435 | 52,000 | 2,175 |
| 2002-09-06 | 430 | 438 | 429 | 431 | 90,000 | 2,155 |
| 2002-09-05 | 430 | 437 | 427 | 436 | 69,000 | 2,180 |
| 2002-09-04 | 437 | 437 | 430 | 431 | 103,000 | 2,155 |
| 2002-09-03 | 442 | 442 | 431 | 435 | 106,000 | 2,175 |
| 2002-09-02 | 440 | 443 | 437 | 439 | 70,000 | 2,195 |
| 2002-08-30 | 442 | 443 | 436 | 442 | 105,000 | 2,210 |
| 2002-08-29 | 440 | 441 | 437 | 437 | 91,000 | 2,185 |
| 2002-08-28 | 445 | 445 | 439 | 443 | 78,000 | 2,215 |
| 2002-08-27 | 444 | 445 | 440 | 444 | 73,000 | 2,220 |
| 2002-08-26 | 446 | 447 | 441 | 447 | 125,000 | 2,235 |
| 2002-08-23 | 446 | 447 | 440 | 441 | 80,000 | 2,205 |
| 2002-08-22 | 443 | 447 | 435 | 447 | 83,000 | 2,235 |
| 2002-08-21 | 443 | 445 | 440 | 443 | 136,000 | 2,215 |
| 2002-08-20 | 447 | 447 | 440 | 445 | 143,000 | 2,225 |
| 2002-08-19 | 442 | 442 | 436 | 439 | 106,000 | 2,195 |
| 2002-08-16 | 445 | 445 | 439 | 445 | 155,000 | 2,225 |
| 2002-08-15 | 439 | 450 | 438 | 445 | 184,000 | 2,225 |
| 2002-08-14 | 433 | 438 | 426 | 436 | 46,000 | 2,180 |
| 2002-08-13 | 435 | 436 | 430 | 432 | 38,000 | 2,160 |
| 2002-08-12 | 434 | 439 | 430 | 430 | 62,000 | 2,150 |
| 2002-08-09 | 438 | 439 | 433 | 439 | 78,000 | 2,195 |
| 2002-08-08 | 433 | 434 | 428 | 429 | 39,000 | 2,145 |
| 2002-08-07 | 431 | 439 | 426 | 430 | 106,000 | 2,150 |
| 2002-08-06 | 437 | 437 | 428 | 431 | 71,000 | 2,155 |
| 2002-08-05 | 425 | 444 | 425 | 432 | 219,000 | 2,160 |
| 2002-08-02 | 428 | 435 | 425 | 430 | 90,000 | 2,150 |
| 2002-08-01 | 428 | 430 | 426 | 430 | 54,000 | 2,150 |
| 2002-07-31 | 434 | 435 | 427 | 429 | 104,000 | 2,145 |
| 2002-07-30 | 410 | 441 | 410 | 433 | 368,000 | 2,165 |
| 2002-07-29 | 417 | 419 | 406 | 406 | 94,000 | 2,030 |
| 2002-07-26 | 416 | 425 | 406 | 417 | 95,000 | 2,085 |
| 2002-07-25 | 422 | 424 | 414 | 416 | 76,000 | 2,080 |
| 2002-07-24 | 423 | 424 | 422 | 422 | 124,000 | 2,110 |
| 2002-07-23 | 429 | 429 | 422 | 422 | 167,000 | 2,110 |
| 2002-07-22 | 414 | 445 | 414 | 429 | 462,000 | 2,145 |
| 2002-07-19 | 415 | 417 | 414 | 414 | 44,000 | 2,070 |
| 2002-07-18 | 410 | 419 | 408 | 415 | 101,000 | 2,075 |
| 2002-07-17 | 397 | 403 | 390 | 403 | 60,000 | 2,015 |
| 2002-07-16 | 401 | 405 | 395 | 397 | 115,000 | 1,985 |
| 2002-07-15 | 412 | 412 | 405 | 405 | 52,000 | 2,025 |
| 2002-07-12 | 416 | 419 | 411 | 411 | 75,000 | 2,055 |
| 2002-07-11 | 412 | 420 | 410 | 411 | 83,000 | 2,055 |
| 2002-07-10 | 422 | 425 | 418 | 418 | 52,000 | 2,090 |
| 2002-07-09 | 409 | 421 | 409 | 421 | 45,000 | 2,105 |
| 2002-07-08 | 424 | 424 | 405 | 409 | 22,000 | 2,045 |
| 2002-07-05 | 413 | 417 | 413 | 415 | 23,000 | 2,075 |
| 2002-07-04 | 411 | 420 | 406 | 413 | 25,000 | 2,065 |
| 2002-07-03 | 413 | 423 | 412 | 423 | 79,000 | 2,115 |
| 2002-07-02 | 412 | 413 | 407 | 413 | 116,000 | 2,065 |
| 2002-07-01 | 410 | 414 | 409 | 412 | 80,000 | 2,060 |
| 2002-06-28 | 404 | 410 | 402 | 405 | 153,000 | 2,025 |
| 2002-06-27 | 396 | 401 | 396 | 400 | 62,000 | 2,000 |
| 2002-06-26 | 393 | 397 | 392 | 395 | 84,000 | 1,975 |
| 2002-06-25 | 397 | 400 | 387 | 392 | 50,000 | 1,960 |
| 2002-06-24 | 384 | 397 | 382 | 397 | 51,000 | 1,985 |
| 2002-06-21 | 388 | 388 | 382 | 382 | 25,000 | 1,910 |
| 2002-06-20 | 390 | 393 | 381 | 391 | 79,000 | 1,955 |
| 2002-06-19 | 388 | 388 | 380 | 380 | 70,000 | 1,900 |
| 2002-06-18 | 390 | 392 | 383 | 391 | 90,000 | 1,955 |
| 2002-06-17 | 398 | 401 | 380 | 386 | 92,000 | 1,930 |
| 2002-06-14 | 414 | 414 | 398 | 402 | 378,000 | 2,010 |
| 2002-06-13 | 414 | 414 | 402 | 404 | 62,000 | 2,020 |
| 2002-06-12 | 410 | 411 | 409 | 410 | 63,000 | 2,050 |
| 2002-06-11 | 405 | 409 | 404 | 409 | 77,000 | 2,045 |
| 2002-06-10 | 406 | 411 | 403 | 404 | 31,000 | 2,020 |
| 2002-06-07 | 401 | 403 | 400 | 401 | 40,000 | 2,005 |
| 2002-06-06 | 405 | 409 | 399 | 399 | 116,000 | 1,995 |
| 2002-06-05 | 413 | 413 | 405 | 405 | 59,000 | 2,025 |
| 2002-06-04 | 415 | 415 | 403 | 413 | 84,000 | 2,065 |
| 2002-06-03 | 412 | 414 | 411 | 414 | 40,000 | 2,070 |
| 2002-05-31 | 414 | 415 | 407 | 407 | 124,000 | 2,035 |
| 2002-05-30 | 415 | 415 | 410 | 410 | 109,000 | 2,050 |
| 2002-05-29 | 418 | 418 | 415 | 415 | 105,000 | 2,075 |
| 2002-05-28 | 410 | 419 | 410 | 419 | 31,000 | 2,095 |
| 2002-05-27 | 410 | 416 | 408 | 410 | 50,000 | 2,050 |
| 2002-05-24 | 416 | 419 | 407 | 416 | 98,000 | 2,080 |
| 2002-05-23 | 411 | 416 | 410 | 415 | 44,000 | 2,075 |
| 2002-05-22 | 413 | 415 | 408 | 410 | 117,000 | 2,050 |
| 2002-05-21 | 420 | 420 | 416 | 418 | 55,000 | 2,090 |
| 2002-05-20 | 415 | 420 | 410 | 416 | 54,000 | 2,080 |
| 2002-05-17 | 420 | 420 | 410 | 410 | 62,000 | 2,050 |
| 2002-05-16 | 410 | 418 | 410 | 418 | 42,000 | 2,090 |
| 2002-05-15 | 412 | 419 | 410 | 410 | 43,000 | 2,050 |
| 2002-05-14 | 413 | 413 | 407 | 412 | 66,000 | 2,060 |
| 2002-05-13 | 420 | 420 | 411 | 411 | 92,000 | 2,055 |
| 2002-05-10 | 422 | 424 | 420 | 424 | 64,000 | 2,120 |
| 2002-05-09 | 428 | 430 | 422 | 426 | 68,000 | 2,130 |
| 2002-05-08 | 425 | 430 | 425 | 426 | 90,000 | 2,130 |
| 2002-05-07 | 427 | 430 | 425 | 426 | 89,000 | 2,130 |
| 2002-05-02 | 425 | 425 | 423 | 423 | 48,000 | 2,115 |
| 2002-05-01 | 417 | 425 | 417 | 424 | 84,000 | 2,120 |
| 2002-04-30 | 411 | 425 | 411 | 415 | 75,000 | 2,075 |
| 2002-04-26 | 420 | 421 | 410 | 413 | 77,000 | 2,065 |
| 2002-04-25 | 423 | 426 | 420 | 420 | 37,000 | 2,100 |
| 2002-04-24 | 423 | 424 | 422 | 423 | 42,000 | 2,115 |
| 2002-04-23 | 422 | 425 | 420 | 422 | 36,000 | 2,110 |
| 2002-04-22 | 425 | 427 | 420 | 422 | 50,000 | 2,110 |
| 2002-04-19 | 420 | 426 | 419 | 426 | 53,000 | 2,130 |
| 2002-04-18 | 423 | 427 | 422 | 426 | 54,000 | 2,130 |
| 2002-04-17 | 420 | 424 | 419 | 419 | 23,000 | 2,095 |
| 2002-04-16 | 415 | 425 | 415 | 425 | 35,000 | 2,125 |
| 2002-04-15 | 422 | 424 | 410 | 423 | 44,000 | 2,115 |
| 2002-04-12 | 420 | 424 | 411 | 424 | 53,000 | 2,120 |
| 2002-04-11 | 431 | 433 | 418 | 429 | 104,000 | 2,145 |
| 2002-04-10 | 421 | 435 | 411 | 427 | 122,000 | 2,135 |
| 2002-04-09 | 430 | 430 | 416 | 421 | 96,000 | 2,105 |
| 2002-04-08 | 424 | 430 | 422 | 429 | 56,000 | 2,145 |
| 2002-04-05 | 418 | 424 | 412 | 423 | 39,000 | 2,115 |
| 2002-04-04 | 412 | 425 | 411 | 418 | 45,000 | 2,090 |
| 2002-04-03 | 416 | 425 | 414 | 417 | 41,000 | 2,085 |
| 2002-04-02 | 410 | 418 | 405 | 418 | 79,000 | 2,090 |
| 2002-04-01 | 420 | 420 | 398 | 410 | 94,000 | 2,050 |
| 2002-03-29 | 425 | 428 | 401 | 401 | 98,000 | 2,005 |
| 2002-03-28 | 425 | 434 | 416 | 434 | 138,000 | 2,170 |
| 2002-03-27 | 422 | 425 | 418 | 421 | 100,000 | 2,105 |
| 2002-03-26 | 420 | 426 | 415 | 424 | 93,000 | 2,120 |
| 2002-03-25 | 414 | 435 | 411 | 429 | 111,000 | 2,145 |
| 2002-03-22 | 410 | 414 | 404 | 410 | 120,000 | 2,050 |
| 2002-03-20 | 400 | 410 | 398 | 410 | 140,000 | 2,050 |
| 2002-03-19 | 393 | 408 | 391 | 408 | 96,000 | 2,040 |
| 2002-03-18 | 397 | 406 | 393 | 393 | 79,000 | 1,965 |
| 2002-03-15 | 391 | 397 | 391 | 396 | 62,000 | 1,980 |
| 2002-03-14 | 390 | 393 | 386 | 386 | 55,000 | 1,930 |
| 2002-03-13 | 380 | 395 | 380 | 390 | 92,000 | 1,950 |
| 2002-03-12 | 390 | 393 | 382 | 383 | 68,000 | 1,915 |
| 2002-03-11 | 380 | 396 | 380 | 394 | 41,000 | 1,970 |
| 2002-03-08 | 380 | 395 | 380 | 380 | 346,000 | 1,900 |
| 2002-03-07 | 378 | 390 | 372 | 390 | 77,000 | 1,950 |
| 2002-03-06 | 378 | 387 | 378 | 383 | 29,000 | 1,915 |
| 2002-03-05 | 397 | 397 | 390 | 390 | 67,000 | 1,950 |
| 2002-03-04 | 399 | 399 | 391 | 396 | 152,000 | 1,980 |
| 2002-03-01 | 389 | 394 | 384 | 394 | 98,000 | 1,970 |
| 2002-02-28 | 385 | 394 | 384 | 390 | 97,000 | 1,950 |
| 2002-02-27 | 376 | 390 | 375 | 385 | 168,000 | 1,925 |
| 2002-02-26 | 366 | 377 | 366 | 377 | 36,000 | 1,885 |
| 2002-02-25 | 377 | 380 | 369 | 369 | 64,000 | 1,845 |
| 2002-02-22 | 374 | 377 | 368 | 377 | 47,000 | 1,885 |
| 2002-02-21 | 367 | 378 | 364 | 378 | 46,000 | 1,890 |
| 2002-02-20 | 373 | 374 | 367 | 367 | 84,000 | 1,835 |
| 2002-02-19 | 372 | 374 | 367 | 374 | 59,000 | 1,870 |
| 2002-02-18 | 365 | 369 | 364 | 369 | 101,000 | 1,845 |
| 2002-02-15 | 369 | 374 | 366 | 369 | 58,000 | 1,845 |
| 2002-02-14 | 376 | 380 | 360 | 374 | 64,000 | 1,870 |
| 2002-02-13 | 369 | 379 | 369 | 378 | 91,000 | 1,890 |
| 2002-02-12 | 365 | 371 | 365 | 371 | 52,000 | 1,855 |
| 2002-02-08 | 362 | 368 | 360 | 364 | 124,000 | 1,820 |
| 2002-02-07 | 356 | 362 | 353 | 361 | 36,000 | 1,805 |
| 2002-02-06 | 354 | 360 | 353 | 353 | 38,000 | 1,765 |
| 2002-02-05 | 363 | 363 | 354 | 360 | 35,000 | 1,800 |
| 2002-02-04 | 360 | 365 | 360 | 365 | 54,000 | 1,825 |
| 2002-02-01 | 359 | 365 | 356 | 365 | 60,000 | 1,825 |
| 2002-01-31 | 360 | 363 | 357 | 357 | 62,000 | 1,785 |
| 2002-01-30 | 358 | 360 | 353 | 360 | 32,000 | 1,800 |
| 2002-01-29 | 360 | 360 | 356 | 357 | 9,000 | 1,785 |
| 2002-01-28 | 358 | 360 | 351 | 351 | 56,000 | 1,755 |
| 2002-01-25 | 361 | 361 | 358 | 359 | 55,000 | 1,795 |
| 2002-01-24 | 369 | 373 | 361 | 361 | 79,000 | 1,805 |
| 2002-01-23 | 369 | 370 | 368 | 369 | 28,000 | 1,845 |
| 2002-01-22 | 378 | 378 | 371 | 378 | 121,000 | 1,890 |
| 2002-01-21 | 367 | 380 | 367 | 379 | 104,000 | 1,895 |
| 2002-01-18 | 359 | 367 | 355 | 367 | 76,000 | 1,835 |
| 2002-01-17 | 365 | 365 | 355 | 357 | 63,000 | 1,785 |
| 2002-01-16 | 347 | 369 | 347 | 369 | 36,000 | 1,845 |
| 2002-01-15 | 345 | 350 | 345 | 345 | 34,000 | 1,725 |
| 2002-01-11 | 365 | 365 | 341 | 341 | 149,000 | 1,705 |
| 2002-01-10 | 367 | 367 | 358 | 358 | 45,000 | 1,790 |
| 2002-01-09 | 359 | 364 | 359 | 364 | 27,000 | 1,820 |
| 2002-01-08 | 363 | 365 | 359 | 359 | 43,000 | 1,795 |
| 2002-01-07 | 373 | 373 | 362 | 363 | 71,000 | 1,815 |
| 2002-01-04 | 366 | 370 | 365 | 370 | 18,000 | 1,850 |
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
