8360 (株)山梨中央銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 514 | 527 | 512 | 525 | 99,000 | 2,625 |
| 2008-12-29 | 517 | 526 | 514 | 524 | 116,000 | 2,620 |
| 2008-12-26 | 510 | 515 | 508 | 515 | 57,000 | 2,575 |
| 2008-12-25 | 501 | 515 | 501 | 507 | 53,000 | 2,535 |
| 2008-12-24 | 509 | 512 | 496 | 499 | 158,000 | 2,495 |
| 2008-12-22 | 511 | 519 | 503 | 513 | 156,000 | 2,565 |
| 2008-12-19 | 513 | 518 | 501 | 501 | 165,000 | 2,505 |
| 2008-12-18 | 518 | 531 | 518 | 523 | 201,000 | 2,615 |
| 2008-12-17 | 507 | 517 | 497 | 517 | 197,000 | 2,585 |
| 2008-12-16 | 508 | 509 | 487 | 492 | 197,000 | 2,460 |
| 2008-12-15 | 497 | 518 | 497 | 508 | 192,000 | 2,540 |
| 2008-12-12 | 499 | 501 | 473 | 487 | 458,000 | 2,435 |
| 2008-12-11 | 495 | 500 | 491 | 499 | 257,000 | 2,495 |
| 2008-12-10 | 512 | 519 | 493 | 498 | 285,000 | 2,490 |
| 2008-12-09 | 525 | 534 | 517 | 525 | 218,000 | 2,625 |
| 2008-12-08 | 510 | 528 | 505 | 523 | 213,000 | 2,615 |
| 2008-12-05 | 506 | 513 | 500 | 500 | 290,000 | 2,500 |
| 2008-12-04 | 519 | 519 | 505 | 512 | 192,000 | 2,560 |
| 2008-12-03 | 505 | 510 | 491 | 510 | 300,000 | 2,550 |
| 2008-12-02 | 494 | 522 | 494 | 503 | 271,000 | 2,515 |
| 2008-12-01 | 542 | 542 | 521 | 541 | 184,000 | 2,705 |
| 2008-11-28 | 518 | 547 | 507 | 545 | 139,000 | 2,725 |
| 2008-11-27 | 512 | 525 | 507 | 521 | 143,000 | 2,605 |
| 2008-11-26 | 509 | 516 | 503 | 514 | 108,000 | 2,570 |
| 2008-11-25 | 530 | 530 | 503 | 529 | 177,000 | 2,645 |
| 2008-11-21 | 494 | 511 | 486 | 511 | 201,000 | 2,555 |
| 2008-11-20 | 521 | 521 | 506 | 509 | 219,000 | 2,545 |
| 2008-11-19 | 535 | 542 | 517 | 533 | 122,000 | 2,665 |
| 2008-11-18 | 525 | 544 | 520 | 534 | 167,000 | 2,670 |
| 2008-11-17 | 519 | 534 | 512 | 528 | 170,000 | 2,640 |
| 2008-11-14 | 545 | 546 | 521 | 527 | 184,000 | 2,635 |
| 2008-11-13 | 506 | 531 | 505 | 518 | 146,000 | 2,590 |
| 2008-11-12 | 520 | 536 | 520 | 534 | 234,000 | 2,670 |
| 2008-11-11 | 574 | 574 | 540 | 540 | 239,000 | 2,700 |
| 2008-11-10 | 573 | 585 | 572 | 577 | 234,000 | 2,885 |
| 2008-11-07 | 559 | 559 | 539 | 545 | 207,000 | 2,725 |
| 2008-11-06 | 585 | 594 | 551 | 563 | 359,000 | 2,815 |
| 2008-11-05 | 584 | 599 | 580 | 596 | 309,000 | 2,980 |
| 2008-11-04 | 563 | 576 | 550 | 565 | 300,000 | 2,825 |
| 2008-10-31 | 569 | 580 | 530 | 553 | 449,000 | 2,765 |
| 2008-10-30 | 519 | 572 | 517 | 572 | 334,000 | 2,860 |
| 2008-10-29 | 518 | 518 | 477 | 510 | 349,000 | 2,550 |
| 2008-10-28 | 451 | 483 | 443 | 483 | 331,000 | 2,415 |
| 2008-10-27 | 472 | 478 | 450 | 452 | 336,000 | 2,260 |
| 2008-10-24 | 509 | 510 | 474 | 477 | 265,000 | 2,385 |
| 2008-10-23 | 480 | 509 | 474 | 509 | 248,000 | 2,545 |
| 2008-10-22 | 540 | 541 | 505 | 505 | 191,000 | 2,525 |
| 2008-10-21 | 550 | 550 | 530 | 550 | 253,000 | 2,750 |
| 2008-10-20 | 520 | 540 | 512 | 540 | 172,000 | 2,700 |
| 2008-10-17 | 501 | 520 | 493 | 520 | 214,000 | 2,600 |
| 2008-10-16 | 494 | 500 | 474 | 476 | 284,000 | 2,380 |
| 2008-10-15 | 495 | 520 | 485 | 514 | 194,000 | 2,570 |
| 2008-10-14 | 489 | 517 | 488 | 517 | 185,000 | 2,585 |
| 2008-10-10 | 459 | 466 | 441 | 454 | 233,000 | 2,270 |
| 2008-10-09 | 474 | 496 | 469 | 484 | 256,000 | 2,420 |
| 2008-10-08 | 490 | 495 | 473 | 474 | 222,000 | 2,370 |
| 2008-10-07 | 487 | 503 | 471 | 496 | 264,000 | 2,480 |
| 2008-10-06 | 496 | 507 | 490 | 492 | 259,000 | 2,460 |
| 2008-10-03 | 524 | 532 | 513 | 516 | 153,000 | 2,580 |
| 2008-10-02 | 545 | 550 | 528 | 534 | 348,000 | 2,670 |
| 2008-10-01 | 520 | 537 | 517 | 531 | 204,000 | 2,655 |
| 2008-09-30 | 490 | 519 | 490 | 517 | 265,000 | 2,585 |
| 2008-09-29 | 525 | 544 | 515 | 524 | 323,000 | 2,620 |
| 2008-09-26 | 515 | 533 | 506 | 527 | 401,000 | 2,635 |
| 2008-09-25 | 505 | 525 | 499 | 515 | 202,000 | 2,575 |
| 2008-09-24 | 517 | 518 | 496 | 508 | 206,000 | 2,540 |
| 2008-09-22 | 543 | 543 | 511 | 517 | 219,000 | 2,585 |
| 2008-09-19 | 506 | 530 | 505 | 528 | 439,000 | 2,640 |
| 2008-09-18 | 477 | 511 | 468 | 506 | 410,000 | 2,530 |
| 2008-09-17 | 520 | 520 | 478 | 482 | 647,000 | 2,410 |
| 2008-09-16 | 520 | 523 | 514 | 521 | 208,000 | 2,605 |
| 2008-09-12 | 540 | 548 | 535 | 540 | 481,000 | 2,700 |
| 2008-09-11 | 542 | 563 | 541 | 546 | 410,000 | 2,730 |
| 2008-09-10 | 547 | 570 | 547 | 562 | 747,000 | 2,810 |
| 2008-09-09 | 567 | 570 | 556 | 566 | 229,000 | 2,830 |
| 2008-09-08 | 574 | 582 | 567 | 572 | 781,000 | 2,860 |
| 2008-09-05 | 565 | 569 | 559 | 560 | 368,000 | 2,800 |
| 2008-09-04 | 574 | 579 | 567 | 574 | 226,000 | 2,870 |
| 2008-09-03 | 573 | 576 | 571 | 576 | 385,000 | 2,880 |
| 2008-09-02 | 577 | 579 | 559 | 564 | 251,000 | 2,820 |
| 2008-09-01 | 578 | 579 | 567 | 574 | 232,000 | 2,870 |
| 2008-08-29 | 575 | 581 | 566 | 581 | 227,000 | 2,905 |
| 2008-08-28 | 558 | 565 | 555 | 565 | 161,000 | 2,825 |
| 2008-08-27 | 556 | 562 | 554 | 557 | 290,000 | 2,785 |
| 2008-08-26 | 564 | 570 | 551 | 570 | 295,000 | 2,850 |
| 2008-08-25 | 560 | 570 | 559 | 564 | 207,000 | 2,820 |
| 2008-08-22 | 567 | 567 | 545 | 553 | 352,000 | 2,765 |
| 2008-08-21 | 556 | 559 | 550 | 557 | 223,000 | 2,785 |
| 2008-08-20 | 553 | 562 | 551 | 556 | 255,000 | 2,780 |
| 2008-08-19 | 572 | 572 | 554 | 556 | 359,000 | 2,780 |
| 2008-08-18 | 572 | 589 | 570 | 580 | 174,000 | 2,900 |
| 2008-08-15 | 563 | 570 | 563 | 568 | 337,000 | 2,840 |
| 2008-08-14 | 560 | 571 | 560 | 562 | 267,000 | 2,810 |
| 2008-08-13 | 583 | 593 | 570 | 575 | 338,000 | 2,875 |
| 2008-08-12 | 588 | 599 | 588 | 593 | 215,000 | 2,965 |
| 2008-08-11 | 591 | 601 | 591 | 598 | 279,000 | 2,990 |
| 2008-08-08 | 583 | 602 | 583 | 598 | 119,000 | 2,990 |
| 2008-08-07 | 618 | 618 | 588 | 592 | 190,000 | 2,960 |
| 2008-08-06 | 615 | 624 | 610 | 618 | 323,000 | 3,090 |
| 2008-08-05 | 602 | 615 | 602 | 605 | 212,000 | 3,025 |
| 2008-08-04 | 619 | 620 | 607 | 608 | 251,000 | 3,040 |
| 2008-08-01 | 620 | 626 | 611 | 621 | 407,000 | 3,105 |
| 2008-07-31 | 613 | 622 | 597 | 622 | 391,000 | 3,110 |
| 2008-07-30 | 580 | 608 | 580 | 607 | 413,000 | 3,035 |
| 2008-07-29 | 573 | 581 | 554 | 579 | 425,000 | 2,895 |
| 2008-07-28 | 577 | 592 | 575 | 588 | 459,000 | 2,940 |
| 2008-07-25 | 574 | 578 | 564 | 576 | 410,000 | 2,880 |
| 2008-07-24 | 568 | 579 | 565 | 579 | 183,000 | 2,895 |
| 2008-07-23 | 573 | 573 | 559 | 563 | 229,000 | 2,815 |
| 2008-07-22 | 534 | 554 | 534 | 554 | 201,000 | 2,770 |
| 2008-07-18 | 548 | 551 | 528 | 534 | 195,000 | 2,670 |
| 2008-07-17 | 547 | 551 | 540 | 545 | 154,000 | 2,725 |
| 2008-07-16 | 540 | 546 | 534 | 538 | 154,000 | 2,690 |
| 2008-07-15 | 536 | 543 | 535 | 543 | 157,000 | 2,715 |
| 2008-07-14 | 560 | 569 | 546 | 546 | 356,000 | 2,730 |
| 2008-07-11 | 544 | 559 | 538 | 550 | 323,000 | 2,750 |
| 2008-07-10 | 551 | 557 | 548 | 552 | 162,000 | 2,760 |
| 2008-07-09 | 566 | 566 | 550 | 551 | 277,000 | 2,755 |
| 2008-07-08 | 576 | 576 | 552 | 556 | 296,000 | 2,780 |
| 2008-07-07 | 559 | 569 | 552 | 566 | 145,000 | 2,830 |
| 2008-07-04 | 559 | 560 | 549 | 553 | 214,000 | 2,765 |
| 2008-07-03 | 556 | 560 | 548 | 557 | 273,000 | 2,785 |
| 2008-07-02 | 572 | 572 | 553 | 555 | 245,000 | 2,775 |
| 2008-07-01 | 558 | 566 | 555 | 562 | 238,000 | 2,810 |
| 2008-06-30 | 561 | 561 | 551 | 556 | 300,000 | 2,780 |
| 2008-06-27 | 541 | 554 | 541 | 551 | 177,000 | 2,755 |
| 2008-06-26 | 558 | 564 | 552 | 558 | 257,000 | 2,790 |
| 2008-06-25 | 564 | 567 | 545 | 562 | 511,000 | 2,810 |
| 2008-06-24 | 566 | 566 | 557 | 564 | 258,000 | 2,820 |
| 2008-06-23 | 555 | 562 | 550 | 556 | 224,000 | 2,780 |
| 2008-06-20 | 581 | 581 | 560 | 563 | 416,000 | 2,815 |
| 2008-06-19 | 590 | 591 | 567 | 572 | 413,000 | 2,860 |
| 2008-06-18 | 590 | 602 | 587 | 593 | 197,000 | 2,965 |
| 2008-06-17 | 584 | 598 | 584 | 595 | 194,000 | 2,975 |
| 2008-06-16 | 596 | 597 | 579 | 586 | 210,000 | 2,930 |
| 2008-06-13 | 590 | 590 | 579 | 586 | 451,000 | 2,930 |
| 2008-06-12 | 595 | 602 | 587 | 593 | 303,000 | 2,965 |
| 2008-06-11 | 609 | 610 | 596 | 597 | 243,000 | 2,985 |
| 2008-06-10 | 616 | 617 | 607 | 609 | 242,000 | 3,045 |
| 2008-06-09 | 609 | 613 | 606 | 606 | 157,000 | 3,030 |
| 2008-06-06 | 628 | 633 | 621 | 621 | 187,000 | 3,105 |
| 2008-06-05 | 620 | 625 | 616 | 622 | 134,000 | 3,110 |
| 2008-06-04 | 616 | 628 | 616 | 622 | 228,000 | 3,110 |
| 2008-06-03 | 632 | 634 | 616 | 617 | 342,000 | 3,085 |
| 2008-06-02 | 631 | 644 | 618 | 639 | 320,000 | 3,195 |
| 2008-05-30 | 630 | 637 | 617 | 635 | 357,000 | 3,175 |
| 2008-05-29 | 618 | 626 | 611 | 621 | 300,000 | 3,105 |
| 2008-05-28 | 639 | 639 | 613 | 616 | 350,000 | 3,080 |
| 2008-05-27 | 615 | 635 | 615 | 632 | 207,000 | 3,160 |
| 2008-05-26 | 636 | 636 | 619 | 619 | 187,000 | 3,095 |
| 2008-05-23 | 634 | 649 | 631 | 635 | 243,000 | 3,175 |
| 2008-05-22 | 636 | 645 | 627 | 643 | 148,000 | 3,215 |
| 2008-05-21 | 658 | 659 | 636 | 644 | 494,000 | 3,220 |
| 2008-05-20 | 673 | 678 | 664 | 668 | 304,000 | 3,340 |
| 2008-05-19 | 645 | 667 | 645 | 665 | 414,000 | 3,325 |
| 2008-05-16 | 625 | 660 | 625 | 648 | 614,000 | 3,240 |
| 2008-05-15 | 611 | 617 | 601 | 615 | 432,000 | 3,075 |
| 2008-05-14 | 589 | 607 | 585 | 607 | 350,000 | 3,035 |
| 2008-05-13 | 597 | 597 | 585 | 588 | 341,000 | 2,940 |
| 2008-05-12 | 587 | 599 | 586 | 590 | 219,000 | 2,950 |
| 2008-05-09 | 618 | 618 | 595 | 597 | 341,000 | 2,985 |
| 2008-05-08 | 629 | 631 | 616 | 618 | 222,000 | 3,090 |
| 2008-05-07 | 636 | 636 | 624 | 630 | 187,000 | 3,150 |
| 2008-05-02 | 630 | 633 | 621 | 626 | 328,000 | 3,130 |
| 2008-05-01 | 664 | 668 | 619 | 620 | 647,000 | 3,100 |
| 2008-04-30 | 671 | 690 | 665 | 684 | 180,000 | 3,420 |
| 2008-04-28 | 671 | 686 | 671 | 686 | 196,000 | 3,430 |
| 2008-04-25 | 649 | 677 | 649 | 675 | 150,000 | 3,375 |
| 2008-04-24 | 654 | 656 | 646 | 652 | 129,000 | 3,260 |
| 2008-04-23 | 644 | 662 | 644 | 654 | 187,000 | 3,270 |
| 2008-04-22 | 659 | 659 | 645 | 650 | 118,000 | 3,250 |
| 2008-04-21 | 654 | 659 | 651 | 659 | 99,000 | 3,295 |
| 2008-04-18 | 650 | 650 | 633 | 648 | 150,000 | 3,240 |
| 2008-04-17 | 648 | 658 | 644 | 648 | 178,000 | 3,240 |
| 2008-04-16 | 629 | 639 | 621 | 638 | 436,000 | 3,190 |
| 2008-04-15 | 609 | 632 | 604 | 630 | 307,000 | 3,150 |
| 2008-04-14 | 605 | 617 | 595 | 614 | 318,000 | 3,070 |
| 2008-04-11 | 610 | 625 | 608 | 621 | 166,000 | 3,105 |
| 2008-04-10 | 615 | 615 | 600 | 603 | 173,000 | 3,015 |
| 2008-04-09 | 639 | 639 | 611 | 617 | 232,000 | 3,085 |
| 2008-04-08 | 650 | 657 | 630 | 630 | 125,000 | 3,150 |
| 2008-04-07 | 639 | 653 | 639 | 650 | 165,000 | 3,250 |
| 2008-04-04 | 644 | 661 | 644 | 648 | 224,000 | 3,240 |
| 2008-04-03 | 655 | 668 | 650 | 657 | 290,000 | 3,285 |
| 2008-04-02 | 639 | 656 | 639 | 656 | 155,000 | 3,280 |
| 2008-04-01 | 609 | 633 | 607 | 629 | 242,000 | 3,145 |
| 2008-03-31 | 616 | 619 | 593 | 602 | 181,000 | 3,010 |
| 2008-03-28 | 611 | 622 | 608 | 618 | 218,000 | 3,090 |
| 2008-03-27 | 583 | 614 | 583 | 611 | 348,000 | 3,055 |
| 2008-03-26 | 597 | 597 | 587 | 593 | 219,000 | 2,965 |
| 2008-03-25 | 607 | 607 | 588 | 593 | 343,000 | 2,965 |
| 2008-03-24 | 605 | 614 | 597 | 597 | 153,000 | 2,985 |
| 2008-03-21 | 605 | 612 | 597 | 605 | 308,000 | 3,025 |
| 2008-03-19 | 606 | 607 | 590 | 598 | 168,000 | 2,990 |
| 2008-03-18 | 576 | 586 | 572 | 586 | 148,000 | 2,930 |
| 2008-03-17 | 572 | 575 | 562 | 567 | 223,000 | 2,835 |
| 2008-03-14 | 587 | 598 | 571 | 574 | 403,000 | 2,870 |
| 2008-03-13 | 576 | 600 | 575 | 596 | 423,000 | 2,980 |
| 2008-03-12 | 604 | 614 | 584 | 586 | 415,000 | 2,930 |
| 2008-03-11 | 592 | 593 | 582 | 592 | 225,000 | 2,960 |
| 2008-03-10 | 579 | 609 | 579 | 602 | 235,000 | 3,010 |
| 2008-03-07 | 569 | 592 | 569 | 579 | 269,000 | 2,895 |
| 2008-03-06 | 578 | 594 | 577 | 589 | 197,000 | 2,945 |
| 2008-03-05 | 571 | 580 | 569 | 573 | 379,000 | 2,865 |
| 2008-03-04 | 587 | 587 | 576 | 580 | 286,000 | 2,900 |
| 2008-03-03 | 586 | 595 | 583 | 587 | 318,000 | 2,935 |
| 2008-02-29 | 601 | 607 | 590 | 606 | 237,000 | 3,030 |
| 2008-02-28 | 614 | 615 | 605 | 611 | 247,000 | 3,055 |
| 2008-02-27 | 613 | 626 | 613 | 623 | 196,000 | 3,115 |
| 2008-02-26 | 632 | 638 | 601 | 603 | 464,000 | 3,015 |
| 2008-02-25 | 624 | 642 | 624 | 639 | 224,000 | 3,195 |
| 2008-02-22 | 625 | 634 | 615 | 624 | 188,000 | 3,120 |
| 2008-02-21 | 623 | 641 | 623 | 635 | 316,000 | 3,175 |
| 2008-02-20 | 644 | 644 | 616 | 620 | 367,000 | 3,100 |
| 2008-02-19 | 647 | 651 | 633 | 641 | 157,000 | 3,205 |
| 2008-02-18 | 649 | 663 | 638 | 638 | 244,000 | 3,190 |
| 2008-02-15 | 647 | 657 | 635 | 648 | 285,000 | 3,240 |
| 2008-02-14 | 645 | 654 | 631 | 652 | 308,000 | 3,260 |
| 2008-02-13 | 633 | 645 | 619 | 621 | 291,000 | 3,105 |
| 2008-02-12 | 638 | 640 | 621 | 630 | 543,000 | 3,150 |
| 2008-02-08 | 633 | 654 | 627 | 638 | 294,000 | 3,190 |
| 2008-02-07 | 619 | 638 | 611 | 630 | 226,000 | 3,150 |
| 2008-02-06 | 612 | 638 | 612 | 623 | 289,000 | 3,115 |
| 2008-02-05 | 644 | 652 | 630 | 639 | 208,000 | 3,195 |
| 2008-02-04 | 645 | 660 | 641 | 654 | 261,000 | 3,270 |
| 2008-02-01 | 636 | 639 | 620 | 634 | 247,000 | 3,170 |
| 2008-01-31 | 585 | 634 | 585 | 633 | 532,000 | 3,165 |
| 2008-01-30 | 609 | 609 | 584 | 593 | 410,000 | 2,965 |
| 2008-01-29 | 608 | 609 | 586 | 603 | 386,000 | 3,015 |
| 2008-01-28 | 589 | 597 | 583 | 586 | 428,000 | 2,930 |
| 2008-01-25 | 576 | 599 | 576 | 599 | 230,000 | 2,995 |
| 2008-01-24 | 574 | 580 | 571 | 574 | 266,000 | 2,870 |
| 2008-01-23 | 566 | 572 | 555 | 564 | 306,000 | 2,820 |
| 2008-01-22 | 580 | 580 | 551 | 551 | 384,000 | 2,755 |
| 2008-01-21 | 590 | 594 | 578 | 579 | 296,000 | 2,895 |
| 2008-01-18 | 583 | 596 | 575 | 591 | 451,000 | 2,955 |
| 2008-01-17 | 589 | 600 | 579 | 592 | 479,000 | 2,960 |
| 2008-01-16 | 580 | 592 | 573 | 579 | 572,000 | 2,895 |
| 2008-01-15 | 616 | 619 | 596 | 600 | 515,000 | 3,000 |
| 2008-01-11 | 612 | 616 | 597 | 606 | 574,000 | 3,030 |
| 2008-01-10 | 618 | 624 | 605 | 612 | 438,000 | 3,060 |
| 2008-01-09 | 609 | 626 | 603 | 623 | 449,000 | 3,115 |
| 2008-01-08 | 602 | 615 | 600 | 614 | 276,000 | 3,070 |
| 2008-01-07 | 620 | 620 | 604 | 613 | 423,000 | 3,065 |
| 2008-01-04 | 642 | 642 | 615 | 619 | 324,000 | 3,095 |
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
