8360 (株)山梨中央銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 495 | 500 | 494 | 500 | 31,000 | 2,500 |
| 2003-12-29 | 500 | 500 | 494 | 494 | 28,000 | 2,470 |
| 2003-12-26 | 510 | 510 | 501 | 501 | 19,000 | 2,505 |
| 2003-12-25 | 510 | 510 | 505 | 510 | 25,000 | 2,550 |
| 2003-12-24 | 520 | 520 | 506 | 510 | 67,000 | 2,550 |
| 2003-12-22 | 520 | 520 | 510 | 514 | 86,000 | 2,570 |
| 2003-12-19 | 519 | 520 | 515 | 518 | 57,000 | 2,590 |
| 2003-12-18 | 506 | 516 | 505 | 515 | 71,000 | 2,575 |
| 2003-12-17 | 505 | 512 | 503 | 503 | 26,000 | 2,515 |
| 2003-12-16 | 511 | 512 | 502 | 505 | 60,000 | 2,525 |
| 2003-12-15 | 520 | 526 | 515 | 518 | 177,000 | 2,590 |
| 2003-12-12 | 510 | 523 | 508 | 518 | 374,000 | 2,590 |
| 2003-12-11 | 504 | 508 | 501 | 508 | 137,000 | 2,540 |
| 2003-12-10 | 488 | 510 | 485 | 501 | 205,000 | 2,505 |
| 2003-12-09 | 480 | 487 | 480 | 487 | 78,000 | 2,435 |
| 2003-12-08 | 485 | 485 | 482 | 483 | 58,000 | 2,415 |
| 2003-12-05 | 488 | 488 | 480 | 484 | 46,000 | 2,420 |
| 2003-12-04 | 483 | 486 | 483 | 483 | 66,000 | 2,415 |
| 2003-12-03 | 482 | 484 | 477 | 482 | 68,000 | 2,410 |
| 2003-12-02 | 481 | 487 | 478 | 482 | 106,000 | 2,410 |
| 2003-12-01 | 460 | 480 | 460 | 480 | 91,000 | 2,400 |
| 2003-11-28 | 475 | 477 | 470 | 470 | 53,000 | 2,350 |
| 2003-11-27 | 474 | 478 | 467 | 475 | 32,000 | 2,375 |
| 2003-11-26 | 475 | 477 | 472 | 474 | 63,000 | 2,370 |
| 2003-11-25 | 467 | 475 | 462 | 475 | 65,000 | 2,375 |
| 2003-11-21 | 453 | 460 | 451 | 452 | 52,000 | 2,260 |
| 2003-11-20 | 446 | 453 | 446 | 453 | 73,000 | 2,265 |
| 2003-11-19 | 443 | 449 | 442 | 445 | 107,000 | 2,225 |
| 2003-11-18 | 458 | 458 | 449 | 449 | 80,000 | 2,245 |
| 2003-11-17 | 460 | 462 | 456 | 457 | 36,000 | 2,285 |
| 2003-11-14 | 471 | 471 | 466 | 466 | 41,000 | 2,330 |
| 2003-11-13 | 462 | 467 | 460 | 461 | 24,000 | 2,305 |
| 2003-11-12 | 470 | 470 | 460 | 460 | 30,000 | 2,300 |
| 2003-11-11 | 463 | 468 | 445 | 468 | 62,000 | 2,340 |
| 2003-11-10 | 473 | 473 | 467 | 469 | 31,000 | 2,345 |
| 2003-11-07 | 474 | 474 | 466 | 468 | 43,000 | 2,340 |
| 2003-11-06 | 472 | 479 | 471 | 479 | 35,000 | 2,395 |
| 2003-11-05 | 488 | 488 | 473 | 477 | 67,000 | 2,385 |
| 2003-11-04 | 464 | 490 | 463 | 490 | 98,000 | 2,450 |
| 2003-10-31 | 462 | 468 | 460 | 464 | 43,000 | 2,320 |
| 2003-10-30 | 458 | 462 | 456 | 461 | 31,000 | 2,305 |
| 2003-10-29 | 461 | 467 | 453 | 458 | 46,000 | 2,290 |
| 2003-10-28 | 460 | 464 | 460 | 461 | 27,000 | 2,305 |
| 2003-10-27 | 453 | 464 | 453 | 460 | 76,000 | 2,300 |
| 2003-10-24 | 445 | 457 | 445 | 453 | 90,000 | 2,265 |
| 2003-10-23 | 459 | 461 | 431 | 431 | 82,000 | 2,155 |
| 2003-10-22 | 466 | 466 | 459 | 459 | 42,000 | 2,295 |
| 2003-10-21 | 473 | 473 | 465 | 465 | 53,000 | 2,325 |
| 2003-10-20 | 470 | 470 | 465 | 468 | 44,000 | 2,340 |
| 2003-10-17 | 465 | 471 | 464 | 471 | 25,000 | 2,355 |
| 2003-10-16 | 465 | 465 | 458 | 462 | 32,000 | 2,310 |
| 2003-10-15 | 474 | 474 | 455 | 455 | 37,000 | 2,275 |
| 2003-10-14 | 474 | 474 | 464 | 464 | 26,000 | 2,320 |
| 2003-10-10 | 458 | 473 | 458 | 470 | 57,000 | 2,350 |
| 2003-10-09 | 464 | 465 | 462 | 462 | 25,000 | 2,310 |
| 2003-10-08 | 464 | 471 | 464 | 469 | 33,000 | 2,345 |
| 2003-10-07 | 481 | 481 | 469 | 469 | 40,000 | 2,345 |
| 2003-10-06 | 483 | 485 | 480 | 480 | 15,000 | 2,400 |
| 2003-10-03 | 490 | 490 | 477 | 485 | 38,000 | 2,425 |
| 2003-10-02 | 494 | 495 | 489 | 495 | 123,000 | 2,475 |
| 2003-10-01 | 466 | 480 | 466 | 479 | 50,000 | 2,395 |
| 2003-09-30 | 454 | 462 | 452 | 462 | 31,000 | 2,310 |
| 2003-09-29 | 460 | 462 | 453 | 453 | 64,000 | 2,265 |
| 2003-09-26 | 464 | 467 | 461 | 461 | 31,000 | 2,305 |
| 2003-09-25 | 469 | 470 | 461 | 469 | 36,000 | 2,345 |
| 2003-09-24 | 489 | 489 | 481 | 481 | 68,000 | 2,405 |
| 2003-09-22 | 479 | 485 | 470 | 485 | 118,000 | 2,425 |
| 2003-09-19 | 480 | 483 | 473 | 473 | 62,000 | 2,365 |
| 2003-09-18 | 472 | 474 | 470 | 470 | 57,000 | 2,350 |
| 2003-09-17 | 468 | 475 | 465 | 471 | 69,000 | 2,355 |
| 2003-09-16 | 462 | 464 | 461 | 461 | 31,000 | 2,305 |
| 2003-09-12 | 461 | 462 | 456 | 457 | 296,000 | 2,285 |
| 2003-09-11 | 450 | 453 | 446 | 446 | 48,000 | 2,230 |
| 2003-09-10 | 451 | 453 | 443 | 450 | 37,000 | 2,250 |
| 2003-09-09 | 450 | 454 | 448 | 451 | 37,000 | 2,255 |
| 2003-09-08 | 450 | 450 | 444 | 445 | 44,000 | 2,225 |
| 2003-09-05 | 459 | 459 | 445 | 445 | 35,000 | 2,225 |
| 2003-09-04 | 451 | 456 | 451 | 454 | 29,000 | 2,270 |
| 2003-09-03 | 452 | 452 | 446 | 446 | 48,000 | 2,230 |
| 2003-09-02 | 455 | 455 | 445 | 452 | 103,000 | 2,260 |
| 2003-09-01 | 449 | 454 | 447 | 454 | 74,000 | 2,270 |
| 2003-08-29 | 443 | 445 | 440 | 440 | 43,000 | 2,200 |
| 2003-08-28 | 442 | 445 | 440 | 440 | 40,000 | 2,200 |
| 2003-08-27 | 450 | 450 | 440 | 441 | 68,000 | 2,205 |
| 2003-08-26 | 451 | 455 | 450 | 451 | 45,000 | 2,255 |
| 2003-08-25 | 450 | 455 | 450 | 450 | 103,000 | 2,250 |
| 2003-08-22 | 471 | 471 | 450 | 450 | 66,000 | 2,250 |
| 2003-08-21 | 456 | 470 | 453 | 470 | 42,000 | 2,350 |
| 2003-08-20 | 446 | 457 | 446 | 457 | 97,000 | 2,285 |
| 2003-08-19 | 445 | 446 | 442 | 445 | 48,000 | 2,225 |
| 2003-08-18 | 443 | 447 | 440 | 445 | 60,000 | 2,225 |
| 2003-08-15 | 447 | 450 | 435 | 439 | 63,000 | 2,195 |
| 2003-08-14 | 446 | 450 | 444 | 446 | 41,000 | 2,230 |
| 2003-08-13 | 450 | 450 | 440 | 441 | 53,000 | 2,205 |
| 2003-08-12 | 451 | 457 | 448 | 448 | 53,000 | 2,240 |
| 2003-08-11 | 450 | 459 | 450 | 450 | 27,000 | 2,250 |
| 2003-08-08 | 447 | 452 | 442 | 445 | 84,000 | 2,225 |
| 2003-08-07 | 469 | 472 | 462 | 462 | 54,000 | 2,310 |
| 2003-08-06 | 481 | 481 | 468 | 468 | 21,000 | 2,340 |
| 2003-08-05 | 487 | 487 | 477 | 481 | 55,000 | 2,405 |
| 2003-08-04 | 483 | 490 | 481 | 486 | 104,000 | 2,430 |
| 2003-08-01 | 478 | 485 | 472 | 478 | 95,000 | 2,390 |
| 2003-07-31 | 488 | 488 | 472 | 475 | 72,000 | 2,375 |
| 2003-07-30 | 480 | 490 | 471 | 485 | 99,000 | 2,425 |
| 2003-07-29 | 479 | 484 | 475 | 479 | 108,000 | 2,395 |
| 2003-07-28 | 473 | 478 | 472 | 476 | 50,000 | 2,380 |
| 2003-07-25 | 475 | 475 | 463 | 463 | 56,000 | 2,315 |
| 2003-07-24 | 472 | 479 | 472 | 475 | 55,000 | 2,375 |
| 2003-07-23 | 469 | 475 | 464 | 472 | 80,000 | 2,360 |
| 2003-07-22 | 464 | 464 | 453 | 457 | 79,000 | 2,285 |
| 2003-07-18 | 475 | 475 | 467 | 471 | 97,000 | 2,355 |
| 2003-07-17 | 479 | 479 | 473 | 474 | 41,000 | 2,370 |
| 2003-07-16 | 485 | 485 | 473 | 474 | 73,000 | 2,370 |
| 2003-07-15 | 466 | 480 | 466 | 480 | 63,000 | 2,400 |
| 2003-07-14 | 466 | 466 | 456 | 456 | 42,000 | 2,280 |
| 2003-07-11 | 470 | 474 | 462 | 462 | 52,000 | 2,310 |
| 2003-07-10 | 470 | 477 | 470 | 473 | 47,000 | 2,365 |
| 2003-07-09 | 470 | 475 | 470 | 471 | 58,000 | 2,355 |
| 2003-07-08 | 490 | 490 | 474 | 474 | 55,000 | 2,370 |
| 2003-07-07 | 489 | 491 | 486 | 489 | 67,000 | 2,445 |
| 2003-07-04 | 485 | 490 | 485 | 489 | 56,000 | 2,445 |
| 2003-07-03 | 499 | 499 | 490 | 490 | 106,000 | 2,450 |
| 2003-07-02 | 497 | 497 | 483 | 493 | 114,000 | 2,465 |
| 2003-07-01 | 491 | 494 | 486 | 487 | 82,000 | 2,435 |
| 2003-06-30 | 490 | 498 | 483 | 490 | 127,000 | 2,450 |
| 2003-06-27 | 485 | 497 | 481 | 485 | 294,000 | 2,425 |
| 2003-06-26 | 475 | 483 | 472 | 483 | 132,000 | 2,415 |
| 2003-06-25 | 461 | 475 | 461 | 463 | 50,000 | 2,315 |
| 2003-06-24 | 460 | 467 | 460 | 461 | 110,000 | 2,305 |
| 2003-06-23 | 460 | 468 | 458 | 459 | 47,000 | 2,295 |
| 2003-06-20 | 463 | 466 | 460 | 460 | 60,000 | 2,300 |
| 2003-06-19 | 460 | 470 | 460 | 462 | 54,000 | 2,310 |
| 2003-06-18 | 474 | 475 | 460 | 460 | 126,000 | 2,300 |
| 2003-06-17 | 475 | 475 | 465 | 465 | 56,000 | 2,325 |
| 2003-06-16 | 474 | 479 | 471 | 476 | 77,000 | 2,380 |
| 2003-06-13 | 475 | 476 | 470 | 473 | 364,000 | 2,365 |
| 2003-06-12 | 468 | 471 | 460 | 460 | 56,000 | 2,300 |
| 2003-06-11 | 470 | 477 | 465 | 466 | 77,000 | 2,330 |
| 2003-06-10 | 458 | 473 | 458 | 468 | 84,000 | 2,340 |
| 2003-06-09 | 452 | 463 | 452 | 463 | 86,000 | 2,315 |
| 2003-06-06 | 455 | 459 | 452 | 459 | 63,000 | 2,295 |
| 2003-06-05 | 454 | 457 | 450 | 451 | 99,000 | 2,255 |
| 2003-06-04 | 475 | 475 | 462 | 464 | 68,000 | 2,320 |
| 2003-06-03 | 473 | 477 | 470 | 477 | 121,000 | 2,385 |
| 2003-06-02 | 474 | 477 | 471 | 472 | 117,000 | 2,360 |
| 2003-05-30 | 463 | 472 | 462 | 472 | 145,000 | 2,360 |
| 2003-05-29 | 462 | 463 | 457 | 461 | 165,000 | 2,305 |
| 2003-05-28 | 453 | 457 | 451 | 457 | 88,000 | 2,285 |
| 2003-05-27 | 450 | 455 | 448 | 448 | 102,000 | 2,240 |
| 2003-05-26 | 470 | 473 | 464 | 465 | 126,000 | 2,325 |
| 2003-05-23 | 462 | 469 | 462 | 467 | 36,000 | 2,335 |
| 2003-05-22 | 470 | 470 | 465 | 467 | 44,000 | 2,335 |
| 2003-05-21 | 470 | 474 | 467 | 469 | 78,000 | 2,345 |
| 2003-05-20 | 474 | 474 | 468 | 470 | 71,000 | 2,350 |
| 2003-05-19 | 471 | 473 | 467 | 473 | 187,000 | 2,365 |
| 2003-05-16 | 469 | 474 | 469 | 471 | 121,000 | 2,355 |
| 2003-05-15 | 474 | 476 | 470 | 474 | 131,000 | 2,370 |
| 2003-05-14 | 475 | 480 | 474 | 474 | 108,000 | 2,370 |
| 2003-05-13 | 474 | 478 | 471 | 477 | 110,000 | 2,385 |
| 2003-05-12 | 475 | 475 | 472 | 475 | 63,000 | 2,375 |
| 2003-05-09 | 470 | 475 | 468 | 475 | 144,000 | 2,375 |
| 2003-05-08 | 463 | 475 | 463 | 469 | 87,000 | 2,345 |
| 2003-05-07 | 457 | 465 | 457 | 463 | 72,000 | 2,315 |
| 2003-05-06 | 447 | 464 | 447 | 462 | 178,000 | 2,310 |
| 2003-05-02 | 450 | 452 | 441 | 442 | 208,000 | 2,210 |
| 2003-05-01 | 439 | 450 | 439 | 449 | 154,000 | 2,245 |
| 2003-04-30 | 444 | 445 | 440 | 440 | 46,000 | 2,200 |
| 2003-04-28 | 445 | 445 | 438 | 438 | 18,000 | 2,190 |
| 2003-04-25 | 432 | 449 | 432 | 445 | 114,000 | 2,225 |
| 2003-04-24 | 439 | 446 | 439 | 442 | 105,000 | 2,210 |
| 2003-04-23 | 444 | 446 | 439 | 439 | 117,000 | 2,195 |
| 2003-04-22 | 455 | 455 | 443 | 444 | 176,000 | 2,220 |
| 2003-04-21 | 436 | 450 | 432 | 450 | 272,000 | 2,250 |
| 2003-04-18 | 432 | 432 | 427 | 431 | 66,000 | 2,155 |
| 2003-04-17 | 426 | 435 | 426 | 429 | 106,000 | 2,145 |
| 2003-04-16 | 425 | 430 | 425 | 428 | 27,000 | 2,140 |
| 2003-04-15 | 428 | 432 | 426 | 430 | 106,000 | 2,150 |
| 2003-04-14 | 425 | 429 | 419 | 426 | 59,000 | 2,130 |
| 2003-04-11 | 425 | 425 | 417 | 422 | 47,000 | 2,110 |
| 2003-04-10 | 424 | 430 | 424 | 430 | 27,000 | 2,150 |
| 2003-04-09 | 431 | 432 | 428 | 432 | 65,000 | 2,160 |
| 2003-04-08 | 431 | 431 | 425 | 428 | 53,000 | 2,140 |
| 2003-04-07 | 435 | 435 | 428 | 431 | 33,000 | 2,155 |
| 2003-04-04 | 426 | 431 | 421 | 430 | 36,000 | 2,150 |
| 2003-04-03 | 431 | 432 | 417 | 421 | 44,000 | 2,105 |
| 2003-04-02 | 426 | 430 | 423 | 430 | 60,000 | 2,150 |
| 2003-04-01 | 421 | 427 | 421 | 425 | 47,000 | 2,125 |
| 2003-03-31 | 424 | 429 | 417 | 420 | 81,000 | 2,100 |
| 2003-03-28 | 432 | 432 | 420 | 426 | 49,000 | 2,130 |
| 2003-03-27 | 426 | 433 | 426 | 432 | 77,000 | 2,160 |
| 2003-03-26 | 424 | 425 | 413 | 425 | 50,000 | 2,125 |
| 2003-03-25 | 425 | 428 | 422 | 425 | 90,000 | 2,125 |
| 2003-03-24 | 417 | 427 | 417 | 427 | 152,000 | 2,135 |
| 2003-03-20 | 411 | 417 | 408 | 417 | 127,000 | 2,085 |
| 2003-03-19 | 400 | 401 | 399 | 401 | 40,000 | 2,005 |
| 2003-03-18 | 403 | 407 | 399 | 399 | 80,000 | 1,995 |
| 2003-03-17 | 400 | 402 | 394 | 398 | 36,000 | 1,990 |
| 2003-03-14 | 395 | 400 | 394 | 394 | 378,000 | 1,970 |
| 2003-03-13 | 402 | 404 | 399 | 399 | 44,000 | 1,995 |
| 2003-03-12 | 407 | 408 | 400 | 402 | 65,000 | 2,010 |
| 2003-03-11 | 413 | 413 | 405 | 407 | 56,000 | 2,035 |
| 2003-03-10 | 406 | 414 | 403 | 414 | 59,000 | 2,070 |
| 2003-03-07 | 413 | 414 | 404 | 406 | 73,000 | 2,030 |
| 2003-03-06 | 402 | 414 | 402 | 413 | 90,000 | 2,065 |
| 2003-03-05 | 404 | 406 | 402 | 402 | 29,000 | 2,010 |
| 2003-03-04 | 395 | 410 | 395 | 406 | 112,000 | 2,030 |
| 2003-03-03 | 398 | 398 | 391 | 394 | 56,000 | 1,970 |
| 2003-02-28 | 394 | 407 | 394 | 397 | 34,000 | 1,985 |
| 2003-02-27 | 401 | 401 | 393 | 393 | 21,000 | 1,965 |
| 2003-02-26 | 398 | 398 | 388 | 393 | 102,000 | 1,965 |
| 2003-02-25 | 401 | 403 | 395 | 396 | 56,000 | 1,980 |
| 2003-02-24 | 413 | 418 | 400 | 401 | 137,000 | 2,005 |
| 2003-02-21 | 417 | 417 | 409 | 410 | 45,000 | 2,050 |
| 2003-02-20 | 421 | 422 | 417 | 417 | 58,000 | 2,085 |
| 2003-02-19 | 423 | 424 | 418 | 418 | 33,000 | 2,090 |
| 2003-02-18 | 428 | 429 | 423 | 423 | 107,000 | 2,115 |
| 2003-02-17 | 424 | 434 | 424 | 427 | 48,000 | 2,135 |
| 2003-02-14 | 427 | 430 | 418 | 423 | 150,000 | 2,115 |
| 2003-02-13 | 428 | 434 | 427 | 432 | 85,000 | 2,160 |
| 2003-02-12 | 420 | 429 | 420 | 427 | 67,000 | 2,135 |
| 2003-02-10 | 418 | 418 | 414 | 418 | 21,000 | 2,090 |
| 2003-02-07 | 420 | 421 | 415 | 418 | 65,000 | 2,090 |
| 2003-02-06 | 432 | 432 | 422 | 422 | 75,000 | 2,110 |
| 2003-02-05 | 421 | 435 | 420 | 431 | 172,000 | 2,155 |
| 2003-02-04 | 419 | 425 | 419 | 424 | 116,000 | 2,120 |
| 2003-02-03 | 401 | 418 | 401 | 418 | 72,000 | 2,090 |
| 2003-01-31 | 413 | 413 | 406 | 407 | 71,000 | 2,035 |
| 2003-01-30 | 417 | 419 | 413 | 413 | 53,000 | 2,065 |
| 2003-01-29 | 420 | 420 | 413 | 413 | 58,000 | 2,065 |
| 2003-01-28 | 423 | 424 | 420 | 420 | 63,000 | 2,100 |
| 2003-01-27 | 435 | 437 | 426 | 426 | 70,000 | 2,130 |
| 2003-01-24 | 422 | 435 | 422 | 435 | 129,000 | 2,175 |
| 2003-01-23 | 408 | 425 | 408 | 422 | 53,000 | 2,110 |
| 2003-01-22 | 422 | 422 | 407 | 407 | 35,000 | 2,035 |
| 2003-01-21 | 420 | 423 | 415 | 422 | 82,000 | 2,110 |
| 2003-01-20 | 406 | 419 | 406 | 419 | 115,000 | 2,095 |
| 2003-01-17 | 408 | 415 | 408 | 412 | 69,000 | 2,060 |
| 2003-01-16 | 405 | 415 | 405 | 415 | 47,000 | 2,075 |
| 2003-01-15 | 415 | 420 | 411 | 420 | 92,000 | 2,100 |
| 2003-01-14 | 404 | 408 | 397 | 405 | 32,000 | 2,025 |
| 2003-01-10 | 400 | 410 | 395 | 407 | 82,000 | 2,035 |
| 2003-01-09 | 394 | 405 | 394 | 405 | 27,000 | 2,025 |
| 2003-01-08 | 409 | 413 | 402 | 402 | 25,000 | 2,010 |
| 2003-01-07 | 420 | 421 | 411 | 412 | 113,000 | 2,060 |
| 2003-01-06 | 416 | 419 | 403 | 417 | 53,000 | 2,085 |
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
