8360 (株)山梨中央銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 667 | 667 | 651 | 651 | 85,000 | 3,255 |
| 2007-12-27 | 671 | 677 | 666 | 674 | 206,000 | 3,370 |
| 2007-12-26 | 669 | 680 | 669 | 680 | 253,000 | 3,400 |
| 2007-12-25 | 671 | 682 | 666 | 669 | 224,000 | 3,345 |
| 2007-12-21 | 667 | 671 | 659 | 665 | 236,000 | 3,325 |
| 2007-12-20 | 673 | 673 | 664 | 668 | 479,000 | 3,340 |
| 2007-12-19 | 665 | 670 | 665 | 665 | 319,000 | 3,325 |
| 2007-12-18 | 664 | 686 | 656 | 677 | 1,017,000 | 3,385 |
| 2007-12-17 | 668 | 672 | 662 | 663 | 266,000 | 3,315 |
| 2007-12-14 | 675 | 678 | 666 | 671 | 625,000 | 3,355 |
| 2007-12-13 | 696 | 697 | 679 | 679 | 344,000 | 3,395 |
| 2007-12-12 | 704 | 707 | 687 | 697 | 377,000 | 3,485 |
| 2007-12-11 | 699 | 710 | 699 | 704 | 203,000 | 3,520 |
| 2007-12-10 | 706 | 715 | 692 | 696 | 247,000 | 3,480 |
| 2007-12-07 | 710 | 715 | 702 | 706 | 310,000 | 3,530 |
| 2007-12-06 | 708 | 713 | 697 | 703 | 242,000 | 3,515 |
| 2007-12-05 | 685 | 710 | 685 | 707 | 219,000 | 3,535 |
| 2007-12-04 | 695 | 700 | 691 | 698 | 219,000 | 3,490 |
| 2007-12-03 | 697 | 705 | 689 | 692 | 248,000 | 3,460 |
| 2007-11-30 | 698 | 703 | 683 | 696 | 527,000 | 3,480 |
| 2007-11-29 | 699 | 710 | 698 | 707 | 350,000 | 3,535 |
| 2007-11-28 | 692 | 695 | 682 | 694 | 394,000 | 3,470 |
| 2007-11-27 | 689 | 706 | 684 | 702 | 678,000 | 3,510 |
| 2007-11-26 | 684 | 700 | 684 | 695 | 308,000 | 3,475 |
| 2007-11-22 | 685 | 700 | 681 | 684 | 381,000 | 3,420 |
| 2007-11-21 | 700 | 705 | 684 | 689 | 681,000 | 3,445 |
| 2007-11-20 | 680 | 700 | 670 | 694 | 932,000 | 3,470 |
| 2007-11-19 | 669 | 682 | 667 | 672 | 327,000 | 3,360 |
| 2007-11-16 | 668 | 680 | 659 | 677 | 237,000 | 3,385 |
| 2007-11-15 | 672 | 677 | 665 | 675 | 198,000 | 3,375 |
| 2007-11-14 | 643 | 669 | 641 | 669 | 342,000 | 3,345 |
| 2007-11-13 | 633 | 644 | 626 | 639 | 493,000 | 3,195 |
| 2007-11-12 | 633 | 633 | 615 | 623 | 235,000 | 3,115 |
| 2007-11-09 | 644 | 654 | 632 | 633 | 327,000 | 3,165 |
| 2007-11-08 | 655 | 656 | 632 | 639 | 350,000 | 3,195 |
| 2007-11-07 | 683 | 683 | 662 | 665 | 267,000 | 3,325 |
| 2007-11-06 | 657 | 688 | 657 | 680 | 278,000 | 3,400 |
| 2007-11-05 | 663 | 670 | 652 | 657 | 260,000 | 3,285 |
| 2007-11-02 | 662 | 671 | 654 | 664 | 207,000 | 3,320 |
| 2007-11-01 | 661 | 683 | 661 | 680 | 231,000 | 3,400 |
| 2007-10-31 | 641 | 672 | 636 | 671 | 351,000 | 3,355 |
| 2007-10-30 | 642 | 650 | 626 | 637 | 437,000 | 3,185 |
| 2007-10-29 | 620 | 650 | 619 | 640 | 462,000 | 3,200 |
| 2007-10-26 | 613 | 618 | 600 | 612 | 325,000 | 3,060 |
| 2007-10-25 | 613 | 616 | 589 | 604 | 474,000 | 3,020 |
| 2007-10-24 | 632 | 640 | 617 | 622 | 413,000 | 3,110 |
| 2007-10-23 | 621 | 636 | 616 | 628 | 409,000 | 3,140 |
| 2007-10-22 | 601 | 625 | 601 | 619 | 352,000 | 3,095 |
| 2007-10-19 | 635 | 641 | 627 | 630 | 337,000 | 3,150 |
| 2007-10-18 | 640 | 657 | 638 | 644 | 312,000 | 3,220 |
| 2007-10-17 | 647 | 658 | 636 | 641 | 328,000 | 3,205 |
| 2007-10-16 | 670 | 672 | 652 | 652 | 257,000 | 3,260 |
| 2007-10-15 | 682 | 687 | 669 | 676 | 174,000 | 3,380 |
| 2007-10-12 | 693 | 697 | 683 | 683 | 210,000 | 3,415 |
| 2007-10-11 | 684 | 698 | 669 | 694 | 274,000 | 3,470 |
| 2007-10-10 | 688 | 688 | 673 | 677 | 203,000 | 3,385 |
| 2007-10-09 | 677 | 691 | 671 | 678 | 201,000 | 3,390 |
| 2007-10-05 | 677 | 684 | 668 | 676 | 260,000 | 3,380 |
| 2007-10-04 | 671 | 676 | 658 | 672 | 265,000 | 3,360 |
| 2007-10-03 | 665 | 675 | 655 | 675 | 180,000 | 3,375 |
| 2007-10-02 | 665 | 666 | 648 | 657 | 249,000 | 3,285 |
| 2007-10-01 | 646 | 654 | 621 | 645 | 353,000 | 3,225 |
| 2007-09-28 | 643 | 645 | 632 | 645 | 260,000 | 3,225 |
| 2007-09-27 | 615 | 645 | 615 | 641 | 359,000 | 3,205 |
| 2007-09-26 | 594 | 611 | 589 | 608 | 271,000 | 3,040 |
| 2007-09-25 | 589 | 600 | 579 | 592 | 297,000 | 2,960 |
| 2007-09-21 | 580 | 581 | 561 | 572 | 293,000 | 2,860 |
| 2007-09-20 | 617 | 617 | 573 | 582 | 356,000 | 2,910 |
| 2007-09-19 | 591 | 608 | 585 | 598 | 392,000 | 2,990 |
| 2007-09-18 | 583 | 586 | 564 | 568 | 409,000 | 2,840 |
| 2007-09-14 | 575 | 593 | 565 | 583 | 552,000 | 2,915 |
| 2007-09-13 | 598 | 598 | 584 | 585 | 222,000 | 2,925 |
| 2007-09-12 | 600 | 606 | 589 | 589 | 299,000 | 2,945 |
| 2007-09-11 | 581 | 603 | 578 | 590 | 387,000 | 2,950 |
| 2007-09-10 | 590 | 605 | 582 | 588 | 386,000 | 2,940 |
| 2007-09-07 | 599 | 602 | 593 | 597 | 236,000 | 2,985 |
| 2007-09-06 | 608 | 611 | 589 | 600 | 299,000 | 3,000 |
| 2007-09-05 | 635 | 638 | 610 | 611 | 379,000 | 3,055 |
| 2007-09-04 | 646 | 646 | 636 | 638 | 233,000 | 3,190 |
| 2007-09-03 | 649 | 649 | 636 | 643 | 223,000 | 3,215 |
| 2007-08-31 | 633 | 642 | 628 | 642 | 338,000 | 3,210 |
| 2007-08-30 | 630 | 630 | 617 | 623 | 184,000 | 3,115 |
| 2007-08-29 | 622 | 626 | 613 | 620 | 295,000 | 3,100 |
| 2007-08-28 | 628 | 642 | 625 | 636 | 374,000 | 3,180 |
| 2007-08-27 | 638 | 653 | 625 | 627 | 532,000 | 3,135 |
| 2007-08-24 | 646 | 650 | 627 | 635 | 235,000 | 3,175 |
| 2007-08-23 | 622 | 644 | 622 | 643 | 239,000 | 3,215 |
| 2007-08-22 | 625 | 626 | 617 | 619 | 198,000 | 3,095 |
| 2007-08-21 | 648 | 648 | 622 | 624 | 352,000 | 3,120 |
| 2007-08-20 | 626 | 631 | 611 | 620 | 565,000 | 3,100 |
| 2007-08-17 | 641 | 644 | 604 | 606 | 501,000 | 3,030 |
| 2007-08-16 | 648 | 650 | 610 | 631 | 596,000 | 3,155 |
| 2007-08-15 | 671 | 679 | 659 | 663 | 537,000 | 3,315 |
| 2007-08-14 | 682 | 689 | 675 | 687 | 174,000 | 3,435 |
| 2007-08-13 | 691 | 707 | 684 | 691 | 357,000 | 3,455 |
| 2007-08-10 | 703 | 713 | 693 | 698 | 304,000 | 3,490 |
| 2007-08-09 | 724 | 747 | 718 | 723 | 464,000 | 3,615 |
| 2007-08-08 | 691 | 714 | 689 | 714 | 272,000 | 3,570 |
| 2007-08-07 | 704 | 708 | 691 | 700 | 175,000 | 3,500 |
| 2007-08-06 | 708 | 709 | 693 | 706 | 268,000 | 3,530 |
| 2007-08-03 | 720 | 721 | 699 | 709 | 260,000 | 3,545 |
| 2007-08-02 | 740 | 740 | 705 | 720 | 414,000 | 3,600 |
| 2007-08-01 | 735 | 737 | 720 | 730 | 310,000 | 3,650 |
| 2007-07-31 | 732 | 743 | 726 | 739 | 249,000 | 3,695 |
| 2007-07-30 | 711 | 726 | 709 | 726 | 238,000 | 3,630 |
| 2007-07-27 | 736 | 739 | 723 | 731 | 180,000 | 3,655 |
| 2007-07-26 | 745 | 749 | 737 | 746 | 145,000 | 3,730 |
| 2007-07-25 | 746 | 753 | 738 | 750 | 216,000 | 3,750 |
| 2007-07-24 | 750 | 751 | 740 | 750 | 224,000 | 3,750 |
| 2007-07-23 | 750 | 751 | 734 | 747 | 213,000 | 3,735 |
| 2007-07-20 | 759 | 764 | 753 | 758 | 125,000 | 3,790 |
| 2007-07-19 | 754 | 762 | 743 | 753 | 313,000 | 3,765 |
| 2007-07-18 | 751 | 754 | 741 | 745 | 212,000 | 3,725 |
| 2007-07-17 | 769 | 769 | 751 | 757 | 193,000 | 3,785 |
| 2007-07-13 | 764 | 772 | 763 | 764 | 164,000 | 3,820 |
| 2007-07-12 | 763 | 769 | 758 | 762 | 122,000 | 3,810 |
| 2007-07-11 | 766 | 769 | 758 | 763 | 191,000 | 3,815 |
| 2007-07-10 | 777 | 777 | 766 | 773 | 84,000 | 3,865 |
| 2007-07-09 | 773 | 781 | 772 | 778 | 177,000 | 3,890 |
| 2007-07-06 | 777 | 777 | 758 | 765 | 308,000 | 3,825 |
| 2007-07-05 | 779 | 788 | 775 | 777 | 122,000 | 3,885 |
| 2007-07-04 | 782 | 787 | 780 | 780 | 103,000 | 3,900 |
| 2007-07-03 | 780 | 784 | 780 | 781 | 52,000 | 3,905 |
| 2007-07-02 | 800 | 800 | 778 | 785 | 267,000 | 3,925 |
| 2007-06-29 | 785 | 797 | 785 | 791 | 193,000 | 3,955 |
| 2007-06-28 | 769 | 790 | 767 | 783 | 213,000 | 3,915 |
| 2007-06-27 | 769 | 780 | 761 | 762 | 357,000 | 3,810 |
| 2007-06-26 | 772 | 780 | 772 | 777 | 181,000 | 3,885 |
| 2007-06-25 | 792 | 795 | 782 | 782 | 231,000 | 3,910 |
| 2007-06-22 | 793 | 795 | 787 | 792 | 92,000 | 3,960 |
| 2007-06-21 | 795 | 805 | 788 | 800 | 212,000 | 4,000 |
| 2007-06-20 | 790 | 797 | 782 | 794 | 226,000 | 3,970 |
| 2007-06-19 | 800 | 801 | 789 | 796 | 161,000 | 3,980 |
| 2007-06-18 | 819 | 820 | 800 | 810 | 240,000 | 4,050 |
| 2007-06-15 | 798 | 810 | 798 | 809 | 119,000 | 4,045 |
| 2007-06-14 | 805 | 808 | 795 | 798 | 187,000 | 3,990 |
| 2007-06-13 | 791 | 807 | 790 | 804 | 279,000 | 4,020 |
| 2007-06-12 | 796 | 799 | 790 | 790 | 78,000 | 3,950 |
| 2007-06-11 | 789 | 803 | 789 | 801 | 104,000 | 4,005 |
| 2007-06-08 | 792 | 805 | 778 | 788 | 449,000 | 3,940 |
| 2007-06-07 | 791 | 798 | 786 | 791 | 196,000 | 3,955 |
| 2007-06-06 | 779 | 806 | 779 | 801 | 222,000 | 4,005 |
| 2007-06-05 | 787 | 790 | 781 | 789 | 172,000 | 3,945 |
| 2007-06-04 | 799 | 800 | 790 | 792 | 138,000 | 3,960 |
| 2007-06-01 | 790 | 803 | 790 | 798 | 250,000 | 3,990 |
| 2007-05-31 | 790 | 793 | 781 | 789 | 192,000 | 3,945 |
| 2007-05-30 | 780 | 792 | 780 | 790 | 373,000 | 3,950 |
| 2007-05-29 | 768 | 782 | 768 | 782 | 111,000 | 3,910 |
| 2007-05-28 | 757 | 777 | 757 | 768 | 218,000 | 3,840 |
| 2007-05-25 | 785 | 785 | 771 | 775 | 216,000 | 3,875 |
| 2007-05-24 | 784 | 792 | 771 | 790 | 325,000 | 3,950 |
| 2007-05-23 | 774 | 795 | 773 | 784 | 211,000 | 3,920 |
| 2007-05-22 | 766 | 773 | 757 | 772 | 157,000 | 3,860 |
| 2007-05-21 | 754 | 769 | 745 | 765 | 221,000 | 3,825 |
| 2007-05-18 | 763 | 763 | 749 | 753 | 184,000 | 3,765 |
| 2007-05-17 | 774 | 779 | 760 | 763 | 108,000 | 3,815 |
| 2007-05-16 | 773 | 773 | 767 | 770 | 55,000 | 3,850 |
| 2007-05-15 | 776 | 782 | 770 | 773 | 114,000 | 3,865 |
| 2007-05-14 | 781 | 794 | 781 | 783 | 114,000 | 3,915 |
| 2007-05-11 | 780 | 786 | 771 | 779 | 139,000 | 3,895 |
| 2007-05-10 | 792 | 797 | 788 | 790 | 79,000 | 3,950 |
| 2007-05-09 | 784 | 794 | 784 | 792 | 148,000 | 3,960 |
| 2007-05-08 | 788 | 794 | 787 | 789 | 72,000 | 3,945 |
| 2007-05-07 | 794 | 799 | 791 | 795 | 158,000 | 3,975 |
| 2007-05-02 | 774 | 787 | 774 | 787 | 154,000 | 3,935 |
| 2007-05-01 | 773 | 779 | 770 | 773 | 78,000 | 3,865 |
| 2007-04-27 | 766 | 777 | 766 | 773 | 153,000 | 3,865 |
| 2007-04-26 | 771 | 774 | 767 | 773 | 77,000 | 3,865 |
| 2007-04-25 | 772 | 778 | 761 | 769 | 116,000 | 3,845 |
| 2007-04-24 | 775 | 781 | 768 | 778 | 180,000 | 3,890 |
| 2007-04-23 | 775 | 785 | 769 | 771 | 133,000 | 3,855 |
| 2007-04-20 | 777 | 778 | 768 | 775 | 96,000 | 3,875 |
| 2007-04-19 | 777 | 778 | 770 | 777 | 197,000 | 3,885 |
| 2007-04-18 | 772 | 789 | 772 | 787 | 186,000 | 3,935 |
| 2007-04-17 | 777 | 784 | 766 | 772 | 185,000 | 3,860 |
| 2007-04-16 | 775 | 786 | 774 | 774 | 182,000 | 3,870 |
| 2007-04-13 | 773 | 779 | 764 | 765 | 196,000 | 3,825 |
| 2007-04-12 | 779 | 783 | 767 | 779 | 186,000 | 3,895 |
| 2007-04-11 | 788 | 796 | 782 | 786 | 100,000 | 3,930 |
| 2007-04-10 | 795 | 797 | 786 | 789 | 176,000 | 3,945 |
| 2007-04-09 | 793 | 803 | 793 | 797 | 147,000 | 3,985 |
| 2007-04-06 | 787 | 795 | 787 | 791 | 72,000 | 3,955 |
| 2007-04-05 | 797 | 797 | 786 | 791 | 74,000 | 3,955 |
| 2007-04-04 | 780 | 801 | 780 | 797 | 134,000 | 3,985 |
| 2007-04-03 | 779 | 788 | 775 | 779 | 164,000 | 3,895 |
| 2007-04-02 | 796 | 800 | 777 | 778 | 266,000 | 3,890 |
| 2007-03-30 | 798 | 807 | 795 | 802 | 92,000 | 4,010 |
| 2007-03-29 | 784 | 796 | 774 | 792 | 175,000 | 3,960 |
| 2007-03-28 | 789 | 800 | 785 | 788 | 146,000 | 3,940 |
| 2007-03-27 | 798 | 798 | 775 | 785 | 193,000 | 3,925 |
| 2007-03-26 | 798 | 805 | 784 | 800 | 235,000 | 4,000 |
| 2007-03-23 | 790 | 794 | 785 | 791 | 149,000 | 3,955 |
| 2007-03-22 | 786 | 791 | 780 | 780 | 106,000 | 3,900 |
| 2007-03-20 | 779 | 782 | 769 | 777 | 167,000 | 3,885 |
| 2007-03-19 | 762 | 771 | 755 | 769 | 216,000 | 3,845 |
| 2007-03-16 | 775 | 775 | 760 | 761 | 192,000 | 3,805 |
| 2007-03-15 | 774 | 784 | 769 | 774 | 130,000 | 3,870 |
| 2007-03-14 | 791 | 793 | 768 | 769 | 201,000 | 3,845 |
| 2007-03-13 | 810 | 814 | 793 | 793 | 164,000 | 3,965 |
| 2007-03-12 | 806 | 818 | 801 | 808 | 279,000 | 4,040 |
| 2007-03-09 | 783 | 804 | 783 | 796 | 415,000 | 3,980 |
| 2007-03-08 | 785 | 794 | 784 | 790 | 261,000 | 3,950 |
| 2007-03-07 | 802 | 811 | 790 | 793 | 215,000 | 3,965 |
| 2007-03-06 | 790 | 796 | 780 | 792 | 244,000 | 3,960 |
| 2007-03-05 | 800 | 800 | 789 | 791 | 185,000 | 3,955 |
| 2007-03-02 | 822 | 822 | 803 | 804 | 180,000 | 4,020 |
| 2007-03-01 | 814 | 822 | 807 | 821 | 197,000 | 4,105 |
| 2007-02-28 | 793 | 823 | 793 | 813 | 286,000 | 4,065 |
| 2007-02-27 | 846 | 850 | 834 | 843 | 111,000 | 4,215 |
| 2007-02-26 | 864 | 864 | 845 | 846 | 189,000 | 4,230 |
| 2007-02-23 | 855 | 857 | 849 | 856 | 136,000 | 4,280 |
| 2007-02-22 | 848 | 854 | 845 | 845 | 257,000 | 4,225 |
| 2007-02-21 | 826 | 844 | 826 | 838 | 318,000 | 4,190 |
| 2007-02-20 | 833 | 833 | 818 | 826 | 124,000 | 4,130 |
| 2007-02-19 | 829 | 835 | 823 | 830 | 115,000 | 4,150 |
| 2007-02-16 | 839 | 840 | 828 | 832 | 160,000 | 4,160 |
| 2007-02-15 | 830 | 839 | 826 | 838 | 131,000 | 4,190 |
| 2007-02-14 | 831 | 835 | 825 | 825 | 140,000 | 4,125 |
| 2007-02-13 | 835 | 838 | 829 | 830 | 132,000 | 4,150 |
| 2007-02-09 | 808 | 835 | 808 | 832 | 255,000 | 4,160 |
| 2007-02-08 | 816 | 825 | 808 | 808 | 178,000 | 4,040 |
| 2007-02-07 | 811 | 819 | 806 | 815 | 160,000 | 4,075 |
| 2007-02-06 | 798 | 815 | 798 | 808 | 232,000 | 4,040 |
| 2007-02-05 | 824 | 824 | 797 | 798 | 183,000 | 3,990 |
| 2007-02-02 | 820 | 822 | 813 | 816 | 159,000 | 4,080 |
| 2007-02-01 | 805 | 819 | 805 | 819 | 178,000 | 4,095 |
| 2007-01-31 | 813 | 813 | 796 | 802 | 114,000 | 4,010 |
| 2007-01-30 | 810 | 818 | 803 | 805 | 116,000 | 4,025 |
| 2007-01-29 | 800 | 811 | 799 | 803 | 191,000 | 4,015 |
| 2007-01-26 | 802 | 802 | 788 | 794 | 93,000 | 3,970 |
| 2007-01-25 | 819 | 821 | 806 | 806 | 128,000 | 4,030 |
| 2007-01-24 | 822 | 827 | 816 | 816 | 127,000 | 4,080 |
| 2007-01-23 | 816 | 826 | 810 | 822 | 154,000 | 4,110 |
| 2007-01-22 | 812 | 819 | 805 | 817 | 202,000 | 4,085 |
| 2007-01-19 | 804 | 807 | 796 | 805 | 143,000 | 4,025 |
| 2007-01-18 | 789 | 805 | 788 | 799 | 165,000 | 3,995 |
| 2007-01-17 | 797 | 799 | 778 | 794 | 210,000 | 3,970 |
| 2007-01-16 | 805 | 816 | 795 | 804 | 224,000 | 4,020 |
| 2007-01-15 | 795 | 815 | 795 | 804 | 162,000 | 4,020 |
| 2007-01-12 | 775 | 793 | 775 | 792 | 129,000 | 3,960 |
| 2007-01-11 | 774 | 783 | 771 | 772 | 166,000 | 3,860 |
| 2007-01-10 | 786 | 786 | 767 | 773 | 237,000 | 3,865 |
| 2007-01-09 | 773 | 792 | 772 | 789 | 190,000 | 3,945 |
| 2007-01-05 | 800 | 803 | 783 | 783 | 111,000 | 3,915 |
| 2007-01-04 | 796 | 797 | 786 | 796 | 82,000 | 3,980 |
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
