8360 (株)山梨中央銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 647 | 649 | 640 | 644 | 44,000 | 3,220 |
| 2004-12-29 | 640 | 645 | 632 | 645 | 86,000 | 3,225 |
| 2004-12-28 | 642 | 644 | 632 | 640 | 53,000 | 3,200 |
| 2004-12-27 | 643 | 643 | 633 | 640 | 71,000 | 3,200 |
| 2004-12-24 | 640 | 649 | 636 | 647 | 197,000 | 3,235 |
| 2004-12-22 | 637 | 640 | 634 | 640 | 107,000 | 3,200 |
| 2004-12-21 | 630 | 639 | 630 | 637 | 124,000 | 3,185 |
| 2004-12-20 | 629 | 632 | 624 | 629 | 81,000 | 3,145 |
| 2004-12-17 | 626 | 633 | 617 | 632 | 123,000 | 3,160 |
| 2004-12-16 | 625 | 626 | 620 | 625 | 48,000 | 3,125 |
| 2004-12-15 | 624 | 627 | 618 | 625 | 67,000 | 3,125 |
| 2004-12-14 | 619 | 629 | 619 | 629 | 219,000 | 3,145 |
| 2004-12-13 | 614 | 621 | 611 | 612 | 101,000 | 3,060 |
| 2004-12-10 | 613 | 616 | 607 | 614 | 227,000 | 3,070 |
| 2004-12-09 | 634 | 634 | 612 | 620 | 82,000 | 3,100 |
| 2004-12-08 | 625 | 637 | 623 | 633 | 121,000 | 3,165 |
| 2004-12-07 | 624 | 633 | 621 | 630 | 258,000 | 3,150 |
| 2004-12-06 | 622 | 631 | 622 | 630 | 98,000 | 3,150 |
| 2004-12-03 | 610 | 631 | 610 | 630 | 97,000 | 3,150 |
| 2004-12-02 | 627 | 627 | 617 | 620 | 85,000 | 3,100 |
| 2004-12-01 | 600 | 612 | 596 | 610 | 139,000 | 3,050 |
| 2004-11-30 | 601 | 612 | 590 | 606 | 96,000 | 3,030 |
| 2004-11-29 | 605 | 612 | 605 | 606 | 23,000 | 3,030 |
| 2004-11-26 | 603 | 612 | 586 | 604 | 65,000 | 3,020 |
| 2004-11-25 | 601 | 617 | 601 | 612 | 33,000 | 3,060 |
| 2004-11-24 | 613 | 620 | 602 | 602 | 96,000 | 3,010 |
| 2004-11-22 | 625 | 625 | 606 | 611 | 92,000 | 3,055 |
| 2004-11-19 | 630 | 631 | 623 | 624 | 42,000 | 3,120 |
| 2004-11-18 | 628 | 633 | 620 | 630 | 269,000 | 3,150 |
| 2004-11-17 | 625 | 625 | 618 | 620 | 60,000 | 3,100 |
| 2004-11-16 | 629 | 633 | 620 | 630 | 118,000 | 3,150 |
| 2004-11-15 | 619 | 629 | 608 | 629 | 81,000 | 3,145 |
| 2004-11-12 | 593 | 617 | 593 | 615 | 151,000 | 3,075 |
| 2004-11-11 | 591 | 605 | 586 | 600 | 153,000 | 3,000 |
| 2004-11-10 | 596 | 596 | 585 | 590 | 31,000 | 2,950 |
| 2004-11-09 | 593 | 599 | 588 | 588 | 17,000 | 2,940 |
| 2004-11-08 | 599 | 599 | 585 | 585 | 83,000 | 2,925 |
| 2004-11-05 | 583 | 599 | 583 | 599 | 64,000 | 2,995 |
| 2004-11-04 | 589 | 594 | 583 | 583 | 34,000 | 2,915 |
| 2004-11-02 | 587 | 597 | 586 | 590 | 63,000 | 2,950 |
| 2004-11-01 | 589 | 595 | 581 | 586 | 64,000 | 2,930 |
| 2004-10-29 | 581 | 590 | 578 | 580 | 86,000 | 2,900 |
| 2004-10-28 | 585 | 589 | 583 | 585 | 35,000 | 2,925 |
| 2004-10-27 | 592 | 593 | 580 | 589 | 93,000 | 2,945 |
| 2004-10-26 | 586 | 598 | 582 | 598 | 63,000 | 2,990 |
| 2004-10-25 | 603 | 604 | 591 | 595 | 68,000 | 2,975 |
| 2004-10-22 | 595 | 607 | 595 | 603 | 44,000 | 3,015 |
| 2004-10-21 | 606 | 606 | 598 | 600 | 42,000 | 3,000 |
| 2004-10-20 | 612 | 612 | 602 | 606 | 59,000 | 3,030 |
| 2004-10-19 | 605 | 612 | 605 | 612 | 32,000 | 3,060 |
| 2004-10-18 | 600 | 603 | 594 | 600 | 84,000 | 3,000 |
| 2004-10-15 | 611 | 611 | 600 | 601 | 33,000 | 3,005 |
| 2004-10-14 | 614 | 614 | 608 | 610 | 30,000 | 3,050 |
| 2004-10-13 | 615 | 619 | 615 | 615 | 16,000 | 3,075 |
| 2004-10-12 | 620 | 621 | 613 | 615 | 42,000 | 3,075 |
| 2004-10-08 | 621 | 627 | 619 | 621 | 33,000 | 3,105 |
| 2004-10-07 | 626 | 629 | 621 | 623 | 43,000 | 3,115 |
| 2004-10-06 | 621 | 630 | 617 | 629 | 40,000 | 3,145 |
| 2004-10-05 | 617 | 622 | 614 | 622 | 53,000 | 3,110 |
| 2004-10-04 | 610 | 617 | 605 | 615 | 86,000 | 3,075 |
| 2004-10-01 | 602 | 609 | 602 | 609 | 42,000 | 3,045 |
| 2004-09-30 | 601 | 604 | 596 | 596 | 42,000 | 2,980 |
| 2004-09-29 | 601 | 601 | 593 | 600 | 29,000 | 3,000 |
| 2004-09-28 | 590 | 600 | 581 | 600 | 43,000 | 3,000 |
| 2004-09-27 | 605 | 607 | 594 | 600 | 47,000 | 3,000 |
| 2004-09-24 | 608 | 610 | 600 | 607 | 70,000 | 3,035 |
| 2004-09-22 | 614 | 614 | 605 | 608 | 74,000 | 3,040 |
| 2004-09-21 | 616 | 616 | 611 | 612 | 44,000 | 3,060 |
| 2004-09-17 | 615 | 615 | 611 | 615 | 30,000 | 3,075 |
| 2004-09-16 | 610 | 615 | 607 | 609 | 48,000 | 3,045 |
| 2004-09-15 | 621 | 623 | 612 | 612 | 45,000 | 3,060 |
| 2004-09-14 | 626 | 626 | 616 | 621 | 41,000 | 3,105 |
| 2004-09-13 | 619 | 620 | 616 | 618 | 39,000 | 3,090 |
| 2004-09-10 | 613 | 623 | 609 | 615 | 381,000 | 3,075 |
| 2004-09-09 | 644 | 645 | 633 | 633 | 57,000 | 3,165 |
| 2004-09-08 | 640 | 646 | 627 | 646 | 247,000 | 3,230 |
| 2004-09-07 | 634 | 636 | 623 | 625 | 60,000 | 3,125 |
| 2004-09-06 | 616 | 640 | 615 | 635 | 124,000 | 3,175 |
| 2004-09-03 | 623 | 623 | 613 | 615 | 37,000 | 3,075 |
| 2004-09-02 | 615 | 623 | 605 | 620 | 71,000 | 3,100 |
| 2004-09-01 | 612 | 619 | 609 | 614 | 89,000 | 3,070 |
| 2004-08-31 | 616 | 618 | 609 | 610 | 71,000 | 3,050 |
| 2004-08-30 | 615 | 627 | 614 | 627 | 52,000 | 3,135 |
| 2004-08-27 | 618 | 625 | 618 | 622 | 55,000 | 3,110 |
| 2004-08-26 | 617 | 620 | 612 | 616 | 30,000 | 3,080 |
| 2004-08-25 | 605 | 617 | 603 | 616 | 28,000 | 3,080 |
| 2004-08-24 | 617 | 617 | 605 | 605 | 53,000 | 3,025 |
| 2004-08-23 | 605 | 612 | 605 | 611 | 16,000 | 3,055 |
| 2004-08-20 | 611 | 614 | 605 | 612 | 65,000 | 3,060 |
| 2004-08-19 | 607 | 615 | 600 | 610 | 48,000 | 3,050 |
| 2004-08-18 | 601 | 605 | 599 | 605 | 45,000 | 3,025 |
| 2004-08-17 | 599 | 608 | 596 | 598 | 33,000 | 2,990 |
| 2004-08-16 | 602 | 603 | 595 | 598 | 92,000 | 2,990 |
| 2004-08-13 | 613 | 613 | 601 | 601 | 124,000 | 3,005 |
| 2004-08-12 | 618 | 619 | 607 | 613 | 24,000 | 3,065 |
| 2004-08-11 | 620 | 620 | 608 | 620 | 50,000 | 3,100 |
| 2004-08-10 | 607 | 611 | 607 | 611 | 35,000 | 3,055 |
| 2004-08-09 | 606 | 615 | 606 | 615 | 35,000 | 3,075 |
| 2004-08-06 | 606 | 615 | 606 | 615 | 59,000 | 3,075 |
| 2004-08-05 | 617 | 624 | 610 | 610 | 51,000 | 3,050 |
| 2004-08-04 | 609 | 618 | 606 | 614 | 67,000 | 3,070 |
| 2004-08-03 | 628 | 634 | 610 | 617 | 95,000 | 3,085 |
| 2004-08-02 | 620 | 635 | 620 | 627 | 74,000 | 3,135 |
| 2004-07-30 | 616 | 623 | 615 | 623 | 58,000 | 3,115 |
| 2004-07-29 | 599 | 607 | 599 | 606 | 39,000 | 3,030 |
| 2004-07-28 | 612 | 612 | 602 | 609 | 57,000 | 3,045 |
| 2004-07-27 | 592 | 602 | 592 | 592 | 38,000 | 2,960 |
| 2004-07-26 | 616 | 619 | 571 | 591 | 163,000 | 2,955 |
| 2004-07-23 | 621 | 621 | 602 | 615 | 110,000 | 3,075 |
| 2004-07-22 | 628 | 628 | 613 | 621 | 86,000 | 3,105 |
| 2004-07-21 | 624 | 638 | 620 | 638 | 65,000 | 3,190 |
| 2004-07-20 | 625 | 625 | 612 | 612 | 66,000 | 3,060 |
| 2004-07-16 | 625 | 636 | 617 | 635 | 73,000 | 3,175 |
| 2004-07-15 | 630 | 630 | 616 | 620 | 91,000 | 3,100 |
| 2004-07-14 | 640 | 656 | 629 | 631 | 142,000 | 3,155 |
| 2004-07-13 | 632 | 636 | 627 | 630 | 89,000 | 3,150 |
| 2004-07-12 | 630 | 635 | 625 | 632 | 56,000 | 3,160 |
| 2004-07-09 | 613 | 621 | 610 | 620 | 93,000 | 3,100 |
| 2004-07-08 | 607 | 613 | 602 | 610 | 98,000 | 3,050 |
| 2004-07-07 | 608 | 615 | 600 | 606 | 153,000 | 3,030 |
| 2004-07-06 | 614 | 627 | 614 | 624 | 140,000 | 3,120 |
| 2004-07-05 | 631 | 641 | 610 | 624 | 191,000 | 3,120 |
| 2004-07-02 | 683 | 685 | 646 | 651 | 279,000 | 3,255 |
| 2004-07-01 | 670 | 683 | 669 | 682 | 302,000 | 3,410 |
| 2004-06-30 | 649 | 665 | 649 | 665 | 303,000 | 3,325 |
| 2004-06-29 | 633 | 648 | 633 | 646 | 296,000 | 3,230 |
| 2004-06-28 | 620 | 633 | 620 | 633 | 260,000 | 3,165 |
| 2004-06-25 | 611 | 619 | 607 | 619 | 240,000 | 3,095 |
| 2004-06-24 | 612 | 620 | 606 | 620 | 123,000 | 3,100 |
| 2004-06-23 | 617 | 617 | 609 | 612 | 61,000 | 3,060 |
| 2004-06-22 | 600 | 615 | 595 | 615 | 168,000 | 3,075 |
| 2004-06-21 | 601 | 613 | 601 | 607 | 149,000 | 3,035 |
| 2004-06-18 | 597 | 603 | 590 | 592 | 224,000 | 2,960 |
| 2004-06-17 | 592 | 598 | 586 | 596 | 101,000 | 2,980 |
| 2004-06-16 | 585 | 592 | 581 | 591 | 127,000 | 2,955 |
| 2004-06-15 | 579 | 583 | 573 | 580 | 220,000 | 2,900 |
| 2004-06-14 | 568 | 584 | 563 | 580 | 279,000 | 2,900 |
| 2004-06-11 | 560 | 577 | 560 | 567 | 398,000 | 2,835 |
| 2004-06-10 | 545 | 570 | 545 | 557 | 181,000 | 2,785 |
| 2004-06-09 | 552 | 552 | 545 | 548 | 39,000 | 2,740 |
| 2004-06-08 | 552 | 552 | 538 | 547 | 63,000 | 2,735 |
| 2004-06-07 | 539 | 554 | 539 | 553 | 109,000 | 2,765 |
| 2004-06-04 | 529 | 537 | 528 | 536 | 48,000 | 2,680 |
| 2004-06-03 | 535 | 543 | 520 | 528 | 93,000 | 2,640 |
| 2004-06-02 | 547 | 547 | 530 | 530 | 71,000 | 2,650 |
| 2004-06-01 | 548 | 555 | 546 | 548 | 92,000 | 2,740 |
| 2004-05-31 | 546 | 548 | 531 | 547 | 60,000 | 2,735 |
| 2004-05-28 | 538 | 547 | 530 | 547 | 120,000 | 2,735 |
| 2004-05-27 | 531 | 543 | 527 | 536 | 41,000 | 2,680 |
| 2004-05-26 | 540 | 545 | 539 | 541 | 60,000 | 2,705 |
| 2004-05-25 | 536 | 541 | 525 | 536 | 61,000 | 2,680 |
| 2004-05-24 | 534 | 547 | 534 | 541 | 58,000 | 2,705 |
| 2004-05-21 | 528 | 535 | 525 | 534 | 59,000 | 2,670 |
| 2004-05-20 | 516 | 528 | 501 | 528 | 96,000 | 2,640 |
| 2004-05-19 | 510 | 516 | 505 | 515 | 42,000 | 2,575 |
| 2004-05-18 | 495 | 503 | 495 | 496 | 84,000 | 2,480 |
| 2004-05-17 | 483 | 495 | 481 | 483 | 119,000 | 2,415 |
| 2004-05-14 | 477 | 495 | 477 | 490 | 139,000 | 2,450 |
| 2004-05-13 | 500 | 500 | 476 | 476 | 92,000 | 2,380 |
| 2004-05-12 | 496 | 497 | 482 | 495 | 88,000 | 2,475 |
| 2004-05-11 | 476 | 488 | 476 | 476 | 129,000 | 2,380 |
| 2004-05-10 | 510 | 514 | 471 | 471 | 187,000 | 2,355 |
| 2004-05-07 | 531 | 544 | 516 | 516 | 153,000 | 2,580 |
| 2004-05-06 | 535 | 535 | 522 | 522 | 95,000 | 2,610 |
| 2004-04-30 | 543 | 543 | 509 | 526 | 204,000 | 2,630 |
| 2004-04-28 | 554 | 565 | 554 | 555 | 89,000 | 2,775 |
| 2004-04-27 | 551 | 560 | 548 | 559 | 126,000 | 2,795 |
| 2004-04-26 | 577 | 577 | 554 | 554 | 118,000 | 2,770 |
| 2004-04-23 | 572 | 578 | 551 | 577 | 240,000 | 2,885 |
| 2004-04-22 | 554 | 566 | 541 | 562 | 145,000 | 2,810 |
| 2004-04-21 | 550 | 550 | 543 | 550 | 89,000 | 2,750 |
| 2004-04-20 | 546 | 550 | 539 | 550 | 159,000 | 2,750 |
| 2004-04-19 | 536 | 546 | 502 | 545 | 165,000 | 2,725 |
| 2004-04-16 | 546 | 546 | 530 | 546 | 108,000 | 2,730 |
| 2004-04-15 | 550 | 554 | 535 | 541 | 207,000 | 2,705 |
| 2004-04-14 | 540 | 550 | 533 | 543 | 118,000 | 2,715 |
| 2004-04-13 | 520 | 560 | 520 | 540 | 327,000 | 2,700 |
| 2004-04-12 | 498 | 513 | 496 | 510 | 151,000 | 2,550 |
| 2004-04-09 | 497 | 497 | 491 | 495 | 85,000 | 2,475 |
| 2004-04-08 | 500 | 504 | 496 | 499 | 104,000 | 2,495 |
| 2004-04-07 | 503 | 505 | 492 | 493 | 136,000 | 2,465 |
| 2004-04-06 | 503 | 504 | 490 | 501 | 138,000 | 2,505 |
| 2004-04-05 | 506 | 507 | 502 | 503 | 66,000 | 2,515 |
| 2004-04-02 | 499 | 512 | 497 | 506 | 131,000 | 2,530 |
| 2004-04-01 | 512 | 514 | 498 | 498 | 135,000 | 2,490 |
| 2004-03-31 | 492 | 509 | 492 | 509 | 73,000 | 2,545 |
| 2004-03-30 | 498 | 500 | 491 | 491 | 124,000 | 2,455 |
| 2004-03-29 | 500 | 505 | 497 | 498 | 80,000 | 2,490 |
| 2004-03-26 | 508 | 512 | 501 | 501 | 105,000 | 2,505 |
| 2004-03-25 | 505 | 513 | 500 | 510 | 105,000 | 2,550 |
| 2004-03-24 | 508 | 516 | 508 | 513 | 95,000 | 2,565 |
| 2004-03-23 | 514 | 515 | 504 | 508 | 75,000 | 2,540 |
| 2004-03-22 | 528 | 528 | 510 | 516 | 80,000 | 2,580 |
| 2004-03-19 | 516 | 525 | 515 | 517 | 176,000 | 2,585 |
| 2004-03-18 | 502 | 528 | 500 | 528 | 260,000 | 2,640 |
| 2004-03-17 | 490 | 504 | 490 | 504 | 104,000 | 2,520 |
| 2004-03-16 | 505 | 505 | 489 | 493 | 95,000 | 2,465 |
| 2004-03-15 | 486 | 506 | 486 | 505 | 87,000 | 2,525 |
| 2004-03-12 | 480 | 489 | 480 | 485 | 258,000 | 2,425 |
| 2004-03-11 | 495 | 499 | 493 | 495 | 45,000 | 2,475 |
| 2004-03-10 | 502 | 505 | 498 | 498 | 85,000 | 2,490 |
| 2004-03-09 | 496 | 503 | 496 | 502 | 48,000 | 2,510 |
| 2004-03-08 | 498 | 498 | 490 | 496 | 26,000 | 2,480 |
| 2004-03-05 | 496 | 498 | 489 | 498 | 65,000 | 2,490 |
| 2004-03-04 | 486 | 495 | 486 | 495 | 82,000 | 2,475 |
| 2004-03-03 | 486 | 489 | 481 | 486 | 71,000 | 2,430 |
| 2004-03-02 | 477 | 487 | 477 | 485 | 142,000 | 2,425 |
| 2004-03-01 | 460 | 477 | 460 | 477 | 103,000 | 2,385 |
| 2004-02-27 | 447 | 460 | 447 | 460 | 81,000 | 2,300 |
| 2004-02-26 | 439 | 443 | 437 | 443 | 87,000 | 2,215 |
| 2004-02-25 | 442 | 445 | 433 | 436 | 101,000 | 2,180 |
| 2004-02-24 | 452 | 452 | 442 | 442 | 87,000 | 2,210 |
| 2004-02-23 | 446 | 453 | 446 | 447 | 64,000 | 2,235 |
| 2004-02-20 | 447 | 447 | 445 | 446 | 45,000 | 2,230 |
| 2004-02-19 | 458 | 461 | 448 | 448 | 113,000 | 2,240 |
| 2004-02-18 | 460 | 461 | 457 | 457 | 42,000 | 2,285 |
| 2004-02-17 | 458 | 462 | 457 | 461 | 42,000 | 2,305 |
| 2004-02-16 | 458 | 459 | 454 | 455 | 27,000 | 2,275 |
| 2004-02-13 | 457 | 458 | 453 | 453 | 44,000 | 2,265 |
| 2004-02-12 | 451 | 457 | 451 | 453 | 34,000 | 2,265 |
| 2004-02-10 | 454 | 455 | 450 | 450 | 27,000 | 2,250 |
| 2004-02-09 | 453 | 461 | 451 | 451 | 45,000 | 2,255 |
| 2004-02-06 | 454 | 455 | 453 | 453 | 27,000 | 2,265 |
| 2004-02-05 | 455 | 455 | 452 | 454 | 12,000 | 2,270 |
| 2004-02-04 | 455 | 458 | 453 | 453 | 42,000 | 2,265 |
| 2004-02-03 | 466 | 467 | 453 | 459 | 88,000 | 2,295 |
| 2004-02-02 | 456 | 467 | 456 | 465 | 60,000 | 2,325 |
| 2004-01-30 | 466 | 466 | 451 | 451 | 83,000 | 2,255 |
| 2004-01-29 | 457 | 460 | 451 | 451 | 102,000 | 2,255 |
| 2004-01-28 | 463 | 470 | 462 | 462 | 67,000 | 2,310 |
| 2004-01-27 | 473 | 477 | 468 | 468 | 59,000 | 2,340 |
| 2004-01-26 | 478 | 488 | 473 | 473 | 73,000 | 2,365 |
| 2004-01-23 | 483 | 483 | 477 | 478 | 25,000 | 2,390 |
| 2004-01-22 | 484 | 485 | 476 | 478 | 54,000 | 2,390 |
| 2004-01-21 | 481 | 486 | 479 | 479 | 46,000 | 2,395 |
| 2004-01-20 | 488 | 495 | 484 | 490 | 130,000 | 2,450 |
| 2004-01-19 | 480 | 487 | 480 | 484 | 59,000 | 2,420 |
| 2004-01-16 | 468 | 481 | 467 | 481 | 89,000 | 2,405 |
| 2004-01-15 | 486 | 486 | 466 | 467 | 154,000 | 2,335 |
| 2004-01-14 | 490 | 492 | 486 | 486 | 42,000 | 2,430 |
| 2004-01-13 | 497 | 500 | 495 | 495 | 37,000 | 2,475 |
| 2004-01-09 | 505 | 507 | 501 | 503 | 32,000 | 2,515 |
| 2004-01-08 | 498 | 508 | 498 | 502 | 58,000 | 2,510 |
| 2004-01-07 | 498 | 498 | 494 | 497 | 27,000 | 2,485 |
| 2004-01-06 | 509 | 509 | 500 | 500 | 76,000 | 2,500 |
| 2004-01-05 | 500 | 508 | 500 | 508 | 42,000 | 2,540 |
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
