8360 (株)山梨中央銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 375 | 375 | 369 | 369 | 155,000 | 1,845 |
| 2009-12-29 | 376 | 385 | 372 | 377 | 244,000 | 1,885 |
| 2009-12-28 | 370 | 376 | 369 | 374 | 209,000 | 1,870 |
| 2009-12-25 | 375 | 375 | 368 | 371 | 212,000 | 1,855 |
| 2009-12-24 | 369 | 375 | 367 | 375 | 410,000 | 1,875 |
| 2009-12-22 | 367 | 369 | 362 | 367 | 369,000 | 1,835 |
| 2009-12-21 | 370 | 370 | 359 | 363 | 669,000 | 1,815 |
| 2009-12-18 | 369 | 373 | 365 | 372 | 283,000 | 1,860 |
| 2009-12-17 | 377 | 378 | 371 | 372 | 202,000 | 1,860 |
| 2009-12-16 | 383 | 383 | 367 | 374 | 423,000 | 1,870 |
| 2009-12-15 | 362 | 373 | 360 | 368 | 237,000 | 1,840 |
| 2009-12-14 | 378 | 378 | 366 | 372 | 197,000 | 1,860 |
| 2009-12-11 | 373 | 379 | 373 | 379 | 476,000 | 1,895 |
| 2009-12-10 | 383 | 386 | 368 | 372 | 389,000 | 1,860 |
| 2009-12-09 | 380 | 387 | 379 | 384 | 131,000 | 1,920 |
| 2009-12-08 | 382 | 388 | 381 | 381 | 197,000 | 1,905 |
| 2009-12-07 | 387 | 394 | 383 | 387 | 240,000 | 1,935 |
| 2009-12-04 | 383 | 384 | 377 | 382 | 146,000 | 1,910 |
| 2009-12-03 | 386 | 388 | 380 | 384 | 210,000 | 1,920 |
| 2009-12-02 | 387 | 387 | 376 | 383 | 219,000 | 1,915 |
| 2009-12-01 | 372 | 384 | 372 | 384 | 263,000 | 1,920 |
| 2009-11-30 | 372 | 382 | 369 | 382 | 214,000 | 1,910 |
| 2009-11-27 | 370 | 374 | 366 | 367 | 177,000 | 1,835 |
| 2009-11-26 | 370 | 376 | 366 | 375 | 187,000 | 1,875 |
| 2009-11-25 | 376 | 379 | 371 | 376 | 236,000 | 1,880 |
| 2009-11-24 | 380 | 381 | 374 | 375 | 207,000 | 1,875 |
| 2009-11-20 | 375 | 380 | 374 | 380 | 183,000 | 1,900 |
| 2009-11-19 | 382 | 382 | 373 | 376 | 203,000 | 1,880 |
| 2009-11-18 | 383 | 383 | 380 | 382 | 238,000 | 1,910 |
| 2009-11-17 | 383 | 388 | 382 | 383 | 137,000 | 1,915 |
| 2009-11-16 | 381 | 384 | 380 | 382 | 245,000 | 1,910 |
| 2009-11-13 | 397 | 401 | 394 | 396 | 118,000 | 1,980 |
| 2009-11-12 | 403 | 403 | 391 | 395 | 137,000 | 1,975 |
| 2009-11-11 | 403 | 406 | 400 | 400 | 69,000 | 2,000 |
| 2009-11-10 | 405 | 408 | 401 | 403 | 146,000 | 2,015 |
| 2009-11-09 | 409 | 409 | 402 | 404 | 68,000 | 2,020 |
| 2009-11-06 | 410 | 410 | 399 | 405 | 117,000 | 2,025 |
| 2009-11-05 | 412 | 413 | 406 | 410 | 162,000 | 2,050 |
| 2009-11-04 | 420 | 420 | 411 | 414 | 201,000 | 2,070 |
| 2009-11-02 | 410 | 420 | 410 | 419 | 112,000 | 2,095 |
| 2009-10-30 | 416 | 419 | 406 | 419 | 171,000 | 2,095 |
| 2009-10-29 | 408 | 412 | 406 | 407 | 156,000 | 2,035 |
| 2009-10-28 | 410 | 415 | 409 | 413 | 114,000 | 2,065 |
| 2009-10-27 | 418 | 419 | 407 | 411 | 266,000 | 2,055 |
| 2009-10-26 | 419 | 426 | 419 | 423 | 225,000 | 2,115 |
| 2009-10-23 | 421 | 427 | 418 | 419 | 155,000 | 2,095 |
| 2009-10-22 | 425 | 425 | 417 | 425 | 179,000 | 2,125 |
| 2009-10-21 | 419 | 431 | 419 | 430 | 267,000 | 2,150 |
| 2009-10-20 | 418 | 420 | 416 | 420 | 172,000 | 2,100 |
| 2009-10-19 | 407 | 415 | 407 | 415 | 242,000 | 2,075 |
| 2009-10-16 | 415 | 416 | 410 | 412 | 149,000 | 2,060 |
| 2009-10-15 | 415 | 420 | 411 | 418 | 169,000 | 2,090 |
| 2009-10-14 | 420 | 420 | 408 | 410 | 209,000 | 2,050 |
| 2009-10-13 | 421 | 423 | 417 | 418 | 161,000 | 2,090 |
| 2009-10-09 | 422 | 426 | 414 | 415 | 301,000 | 2,075 |
| 2009-10-08 | 426 | 429 | 422 | 422 | 97,000 | 2,110 |
| 2009-10-07 | 424 | 428 | 422 | 425 | 206,000 | 2,125 |
| 2009-10-06 | 422 | 422 | 414 | 421 | 175,000 | 2,105 |
| 2009-10-05 | 419 | 422 | 417 | 422 | 157,000 | 2,110 |
| 2009-10-02 | 431 | 431 | 417 | 419 | 244,000 | 2,095 |
| 2009-10-01 | 434 | 434 | 426 | 431 | 154,000 | 2,155 |
| 2009-09-30 | 427 | 435 | 425 | 434 | 183,000 | 2,170 |
| 2009-09-29 | 431 | 432 | 424 | 428 | 204,000 | 2,140 |
| 2009-09-28 | 429 | 436 | 416 | 436 | 304,000 | 2,180 |
| 2009-09-25 | 450 | 450 | 436 | 440 | 309,000 | 2,200 |
| 2009-09-24 | 452 | 455 | 444 | 452 | 616,000 | 2,260 |
| 2009-09-18 | 452 | 452 | 441 | 452 | 505,000 | 2,260 |
| 2009-09-17 | 461 | 464 | 445 | 452 | 262,000 | 2,260 |
| 2009-09-16 | 474 | 474 | 460 | 460 | 252,000 | 2,300 |
| 2009-09-15 | 474 | 478 | 470 | 476 | 157,000 | 2,380 |
| 2009-09-14 | 482 | 482 | 461 | 467 | 312,000 | 2,335 |
| 2009-09-11 | 492 | 492 | 477 | 480 | 283,000 | 2,400 |
| 2009-09-10 | 486 | 491 | 483 | 488 | 162,000 | 2,440 |
| 2009-09-09 | 483 | 485 | 481 | 481 | 94,000 | 2,405 |
| 2009-09-08 | 488 | 488 | 483 | 485 | 211,000 | 2,425 |
| 2009-09-07 | 491 | 491 | 485 | 485 | 94,000 | 2,425 |
| 2009-09-04 | 487 | 489 | 485 | 486 | 134,000 | 2,430 |
| 2009-09-03 | 490 | 493 | 488 | 488 | 91,000 | 2,440 |
| 2009-09-02 | 498 | 498 | 490 | 494 | 200,000 | 2,470 |
| 2009-09-01 | 505 | 506 | 503 | 504 | 82,000 | 2,520 |
| 2009-08-31 | 503 | 510 | 500 | 502 | 144,000 | 2,510 |
| 2009-08-28 | 502 | 502 | 499 | 500 | 114,000 | 2,500 |
| 2009-08-27 | 502 | 505 | 497 | 502 | 127,000 | 2,510 |
| 2009-08-26 | 506 | 508 | 501 | 506 | 131,000 | 2,530 |
| 2009-08-25 | 499 | 506 | 499 | 501 | 151,000 | 2,505 |
| 2009-08-24 | 500 | 509 | 500 | 505 | 178,000 | 2,525 |
| 2009-08-21 | 500 | 500 | 490 | 495 | 210,000 | 2,475 |
| 2009-08-20 | 500 | 507 | 498 | 505 | 341,000 | 2,525 |
| 2009-08-19 | 500 | 500 | 495 | 496 | 225,000 | 2,480 |
| 2009-08-18 | 497 | 506 | 497 | 505 | 234,000 | 2,525 |
| 2009-08-17 | 504 | 504 | 492 | 500 | 240,000 | 2,500 |
| 2009-08-14 | 499 | 504 | 494 | 503 | 183,000 | 2,515 |
| 2009-08-13 | 496 | 504 | 494 | 499 | 266,000 | 2,495 |
| 2009-08-12 | 496 | 499 | 490 | 498 | 585,000 | 2,490 |
| 2009-08-11 | 506 | 507 | 502 | 507 | 97,000 | 2,535 |
| 2009-08-10 | 507 | 509 | 497 | 505 | 255,000 | 2,525 |
| 2009-08-07 | 498 | 500 | 491 | 500 | 198,000 | 2,500 |
| 2009-08-06 | 493 | 497 | 493 | 496 | 222,000 | 2,480 |
| 2009-08-05 | 494 | 496 | 491 | 493 | 221,000 | 2,465 |
| 2009-08-04 | 494 | 494 | 489 | 494 | 130,000 | 2,470 |
| 2009-08-03 | 493 | 494 | 488 | 493 | 128,000 | 2,465 |
| 2009-07-31 | 488 | 490 | 483 | 488 | 137,000 | 2,440 |
| 2009-07-30 | 486 | 489 | 482 | 486 | 153,000 | 2,430 |
| 2009-07-29 | 489 | 490 | 486 | 488 | 154,000 | 2,440 |
| 2009-07-28 | 494 | 494 | 485 | 489 | 129,000 | 2,445 |
| 2009-07-27 | 494 | 494 | 488 | 491 | 98,000 | 2,455 |
| 2009-07-24 | 491 | 492 | 484 | 492 | 132,000 | 2,460 |
| 2009-07-23 | 487 | 494 | 483 | 484 | 158,000 | 2,420 |
| 2009-07-22 | 496 | 497 | 486 | 492 | 203,000 | 2,460 |
| 2009-07-21 | 487 | 493 | 486 | 491 | 137,000 | 2,455 |
| 2009-07-17 | 481 | 484 | 480 | 483 | 108,000 | 2,415 |
| 2009-07-16 | 495 | 495 | 482 | 482 | 98,000 | 2,410 |
| 2009-07-15 | 493 | 493 | 481 | 483 | 206,000 | 2,415 |
| 2009-07-14 | 500 | 500 | 490 | 494 | 151,000 | 2,470 |
| 2009-07-13 | 503 | 505 | 495 | 495 | 82,000 | 2,475 |
| 2009-07-10 | 500 | 505 | 498 | 501 | 110,000 | 2,505 |
| 2009-07-09 | 503 | 507 | 494 | 495 | 175,000 | 2,475 |
| 2009-07-08 | 510 | 515 | 507 | 513 | 135,000 | 2,565 |
| 2009-07-07 | 520 | 525 | 516 | 519 | 116,000 | 2,595 |
| 2009-07-06 | 511 | 523 | 511 | 516 | 118,000 | 2,580 |
| 2009-07-03 | 515 | 518 | 509 | 516 | 165,000 | 2,580 |
| 2009-07-02 | 526 | 527 | 520 | 521 | 153,000 | 2,605 |
| 2009-07-01 | 526 | 534 | 524 | 526 | 138,000 | 2,630 |
| 2009-06-30 | 532 | 534 | 527 | 531 | 110,000 | 2,655 |
| 2009-06-29 | 530 | 534 | 523 | 525 | 224,000 | 2,625 |
| 2009-06-26 | 527 | 533 | 522 | 528 | 171,000 | 2,640 |
| 2009-06-25 | 518 | 530 | 515 | 524 | 181,000 | 2,620 |
| 2009-06-24 | 516 | 519 | 511 | 513 | 133,000 | 2,565 |
| 2009-06-23 | 508 | 517 | 503 | 516 | 150,000 | 2,580 |
| 2009-06-22 | 519 | 528 | 516 | 520 | 144,000 | 2,600 |
| 2009-06-19 | 501 | 518 | 501 | 518 | 138,000 | 2,590 |
| 2009-06-18 | 513 | 513 | 497 | 501 | 93,000 | 2,505 |
| 2009-06-17 | 503 | 514 | 503 | 512 | 266,000 | 2,560 |
| 2009-06-16 | 509 | 509 | 498 | 499 | 198,000 | 2,495 |
| 2009-06-15 | 510 | 515 | 506 | 512 | 217,000 | 2,560 |
| 2009-06-12 | 493 | 510 | 491 | 505 | 494,000 | 2,525 |
| 2009-06-11 | 498 | 505 | 498 | 503 | 152,000 | 2,515 |
| 2009-06-10 | 495 | 504 | 495 | 503 | 112,000 | 2,515 |
| 2009-06-09 | 495 | 496 | 492 | 493 | 89,000 | 2,465 |
| 2009-06-08 | 499 | 503 | 498 | 498 | 100,000 | 2,490 |
| 2009-06-05 | 499 | 499 | 493 | 496 | 72,000 | 2,480 |
| 2009-06-04 | 495 | 502 | 495 | 498 | 99,000 | 2,490 |
| 2009-06-03 | 494 | 503 | 494 | 495 | 108,000 | 2,475 |
| 2009-06-02 | 507 | 507 | 497 | 498 | 106,000 | 2,490 |
| 2009-06-01 | 494 | 502 | 487 | 500 | 135,000 | 2,500 |
| 2009-05-29 | 493 | 494 | 485 | 489 | 194,000 | 2,445 |
| 2009-05-28 | 494 | 503 | 493 | 496 | 149,000 | 2,480 |
| 2009-05-27 | 503 | 503 | 495 | 497 | 181,000 | 2,485 |
| 2009-05-26 | 495 | 497 | 492 | 493 | 227,000 | 2,465 |
| 2009-05-25 | 483 | 493 | 482 | 489 | 174,000 | 2,445 |
| 2009-05-22 | 481 | 486 | 479 | 482 | 101,000 | 2,410 |
| 2009-05-21 | 481 | 490 | 478 | 489 | 97,000 | 2,445 |
| 2009-05-20 | 488 | 491 | 486 | 491 | 90,000 | 2,455 |
| 2009-05-19 | 486 | 487 | 476 | 486 | 154,000 | 2,430 |
| 2009-05-18 | 491 | 491 | 476 | 479 | 170,000 | 2,395 |
| 2009-05-15 | 489 | 494 | 484 | 492 | 86,000 | 2,460 |
| 2009-05-14 | 487 | 489 | 480 | 480 | 124,000 | 2,400 |
| 2009-05-13 | 499 | 503 | 493 | 496 | 83,000 | 2,480 |
| 2009-05-12 | 500 | 505 | 494 | 494 | 98,000 | 2,470 |
| 2009-05-11 | 499 | 509 | 499 | 505 | 78,000 | 2,525 |
| 2009-05-08 | 502 | 504 | 491 | 502 | 262,000 | 2,510 |
| 2009-05-07 | 495 | 503 | 490 | 501 | 264,000 | 2,505 |
| 2009-05-01 | 489 | 489 | 475 | 476 | 165,000 | 2,380 |
| 2009-04-30 | 480 | 496 | 480 | 481 | 268,000 | 2,405 |
| 2009-04-28 | 467 | 483 | 467 | 469 | 389,000 | 2,345 |
| 2009-04-27 | 484 | 484 | 471 | 471 | 263,000 | 2,355 |
| 2009-04-24 | 486 | 489 | 476 | 476 | 268,000 | 2,380 |
| 2009-04-23 | 490 | 493 | 472 | 481 | 386,000 | 2,405 |
| 2009-04-22 | 496 | 497 | 484 | 486 | 235,000 | 2,430 |
| 2009-04-21 | 504 | 504 | 488 | 496 | 247,000 | 2,480 |
| 2009-04-20 | 508 | 510 | 503 | 503 | 93,000 | 2,515 |
| 2009-04-17 | 507 | 513 | 501 | 506 | 212,000 | 2,530 |
| 2009-04-16 | 512 | 519 | 503 | 505 | 150,000 | 2,525 |
| 2009-04-15 | 504 | 507 | 499 | 504 | 126,000 | 2,520 |
| 2009-04-14 | 505 | 510 | 493 | 503 | 249,000 | 2,515 |
| 2009-04-13 | 505 | 511 | 505 | 506 | 72,000 | 2,530 |
| 2009-04-10 | 511 | 512 | 497 | 509 | 156,000 | 2,545 |
| 2009-04-09 | 500 | 515 | 500 | 510 | 95,000 | 2,550 |
| 2009-04-08 | 502 | 503 | 498 | 502 | 121,000 | 2,510 |
| 2009-04-07 | 515 | 515 | 505 | 508 | 180,000 | 2,540 |
| 2009-04-06 | 531 | 531 | 502 | 507 | 206,000 | 2,535 |
| 2009-04-03 | 542 | 542 | 512 | 521 | 208,000 | 2,605 |
| 2009-04-02 | 538 | 542 | 528 | 537 | 202,000 | 2,685 |
| 2009-04-01 | 525 | 532 | 513 | 523 | 122,000 | 2,615 |
| 2009-03-31 | 522 | 527 | 506 | 515 | 251,000 | 2,575 |
| 2009-03-30 | 556 | 556 | 529 | 529 | 213,000 | 2,645 |
| 2009-03-27 | 565 | 569 | 547 | 547 | 258,000 | 2,735 |
| 2009-03-26 | 563 | 567 | 553 | 563 | 219,000 | 2,815 |
| 2009-03-25 | 554 | 565 | 541 | 565 | 162,000 | 2,825 |
| 2009-03-24 | 550 | 553 | 539 | 549 | 249,000 | 2,745 |
| 2009-03-23 | 537 | 544 | 533 | 544 | 211,000 | 2,720 |
| 2009-03-19 | 534 | 538 | 529 | 533 | 112,000 | 2,665 |
| 2009-03-18 | 531 | 535 | 527 | 530 | 124,000 | 2,650 |
| 2009-03-17 | 526 | 536 | 522 | 531 | 152,000 | 2,655 |
| 2009-03-16 | 508 | 532 | 506 | 518 | 174,000 | 2,590 |
| 2009-03-13 | 486 | 505 | 486 | 501 | 328,000 | 2,505 |
| 2009-03-12 | 494 | 500 | 489 | 491 | 96,000 | 2,455 |
| 2009-03-11 | 500 | 510 | 499 | 503 | 214,000 | 2,515 |
| 2009-03-10 | 484 | 489 | 484 | 485 | 61,000 | 2,425 |
| 2009-03-09 | 492 | 496 | 488 | 489 | 110,000 | 2,445 |
| 2009-03-06 | 503 | 505 | 495 | 495 | 136,000 | 2,475 |
| 2009-03-05 | 502 | 518 | 502 | 509 | 167,000 | 2,545 |
| 2009-03-04 | 494 | 499 | 486 | 497 | 218,000 | 2,485 |
| 2009-03-03 | 487 | 495 | 483 | 489 | 75,000 | 2,445 |
| 2009-03-02 | 489 | 499 | 489 | 493 | 125,000 | 2,465 |
| 2009-02-27 | 493 | 510 | 489 | 510 | 173,000 | 2,550 |
| 2009-02-26 | 501 | 505 | 490 | 493 | 143,000 | 2,465 |
| 2009-02-25 | 493 | 505 | 491 | 497 | 289,000 | 2,485 |
| 2009-02-24 | 504 | 504 | 490 | 493 | 239,000 | 2,465 |
| 2009-02-23 | 503 | 506 | 491 | 505 | 125,000 | 2,525 |
| 2009-02-20 | 523 | 525 | 506 | 506 | 171,000 | 2,530 |
| 2009-02-19 | 520 | 529 | 517 | 521 | 312,000 | 2,605 |
| 2009-02-18 | 509 | 522 | 508 | 517 | 204,000 | 2,585 |
| 2009-02-17 | 505 | 514 | 504 | 513 | 149,000 | 2,565 |
| 2009-02-16 | 510 | 520 | 508 | 515 | 508,000 | 2,575 |
| 2009-02-13 | 493 | 508 | 490 | 502 | 222,000 | 2,510 |
| 2009-02-12 | 500 | 505 | 494 | 494 | 309,000 | 2,470 |
| 2009-02-10 | 510 | 518 | 506 | 512 | 115,000 | 2,560 |
| 2009-02-09 | 510 | 510 | 501 | 502 | 77,000 | 2,510 |
| 2009-02-06 | 511 | 518 | 506 | 509 | 195,000 | 2,545 |
| 2009-02-05 | 530 | 530 | 504 | 507 | 319,000 | 2,535 |
| 2009-02-04 | 514 | 530 | 513 | 530 | 147,000 | 2,650 |
| 2009-02-03 | 531 | 536 | 517 | 517 | 190,000 | 2,585 |
| 2009-02-02 | 527 | 535 | 520 | 534 | 115,000 | 2,670 |
| 2009-01-30 | 522 | 530 | 518 | 530 | 130,000 | 2,650 |
| 2009-01-29 | 529 | 540 | 524 | 540 | 134,000 | 2,700 |
| 2009-01-28 | 533 | 533 | 519 | 522 | 202,000 | 2,610 |
| 2009-01-27 | 515 | 539 | 515 | 537 | 260,000 | 2,685 |
| 2009-01-26 | 498 | 514 | 498 | 507 | 173,000 | 2,535 |
| 2009-01-23 | 500 | 502 | 496 | 496 | 146,000 | 2,480 |
| 2009-01-22 | 504 | 504 | 489 | 503 | 184,000 | 2,515 |
| 2009-01-21 | 497 | 510 | 496 | 496 | 306,000 | 2,480 |
| 2009-01-20 | 505 | 514 | 505 | 507 | 392,000 | 2,535 |
| 2009-01-19 | 509 | 511 | 507 | 510 | 234,000 | 2,550 |
| 2009-01-16 | 489 | 504 | 485 | 504 | 258,000 | 2,520 |
| 2009-01-15 | 473 | 491 | 467 | 484 | 262,000 | 2,420 |
| 2009-01-14 | 482 | 486 | 465 | 483 | 258,000 | 2,415 |
| 2009-01-13 | 483 | 487 | 476 | 477 | 189,000 | 2,385 |
| 2009-01-09 | 502 | 503 | 496 | 498 | 149,000 | 2,490 |
| 2009-01-08 | 508 | 511 | 499 | 502 | 180,000 | 2,510 |
| 2009-01-07 | 518 | 526 | 518 | 518 | 144,000 | 2,590 |
| 2009-01-06 | 528 | 528 | 518 | 520 | 111,000 | 2,600 |
| 2009-01-05 | 529 | 530 | 518 | 518 | 51,000 | 2,590 |
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
