1. HOME >
  2. 株価時系列 >
  3. 8360 >
  4. 2011年

8360 (株)山梨中央銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3031131430931388,0001,565
2011-12-2930830930630964,0001,545
2011-12-2831331330830848,0001,540
2011-12-2731031331031164,0001,555
2011-12-2631431431131280,0001,560
2011-12-2231131130931077,0001,550
2011-12-2131331331131163,0001,555
2011-12-2031331431231272,0001,560
2011-12-19311314308312142,0001,560
2011-12-1632032031131177,0001,555
2011-12-1532032131631637,0001,580
2011-12-1432132131931930,0001,595
2011-12-1333433431932399,0001,615
2011-12-12338345337337266,0001,685
2011-12-09327333327333237,0001,665
2011-12-0832232832232855,0001,640
2011-12-0731732531732263,0001,610
2011-12-06321325316316139,0001,580
2011-12-0531932031731829,0001,590
2011-12-0232432432032080,0001,600
2011-12-01322325321323122,0001,615
2011-11-3031632131432186,0001,605
2011-11-2931231630931655,0001,580
2011-11-2831031230630977,0001,545
2011-11-2531331431031046,0001,550
2011-11-24321322310313167,0001,565
2011-11-22314322314322128,0001,610
2011-11-2131431931431934,0001,595
2011-11-1831431631231657,0001,580
2011-11-1731432031231771,0001,585
2011-11-1631431731131674,0001,580
2011-11-1531631731531725,0001,585
2011-11-1432032131531637,0001,580
2011-11-1131831831331874,0001,590
2011-11-1031731931531968,0001,595
2011-11-09316327316325122,0001,625
2011-11-0831531931531658,0001,580
2011-11-0732032031731933,0001,595
2011-11-0431432331432274,0001,610
2011-11-0232032031331484,0001,570
2011-11-0131832231832288,0001,610
2011-10-3132432431631794,0001,585
2011-10-28322328321321111,0001,605
2011-10-2731732131132092,0001,600
2011-10-2631031730831767,0001,585
2011-10-2531431431131254,0001,560
2011-10-24311318311316135,0001,580
2011-10-2131131230830959,0001,545
2011-10-2031631631231350,0001,565
2011-10-1931531831531660,0001,580
2011-10-1831631931331370,0001,565
2011-10-1731532031531741,0001,585
2011-10-1431331631031166,0001,555
2011-10-1332232231631648,0001,580
2011-10-1232432531531899,0001,590
2011-10-1132533132532966,0001,645
2011-10-0732533232332447,0001,620
2011-10-0631932731932663,0001,630
2011-10-05332333318319136,0001,595
2011-10-04343343334334100,0001,670
2011-10-03350351337347118,0001,735
2011-09-30352358342358178,0001,790
2011-09-29342350342350139,0001,750
2011-09-28328343328343165,0001,715
2011-09-27320333317333141,0001,665
2011-09-26312324312317168,0001,585
2011-09-2231331330731288,0001,560
2011-09-21324328313314118,0001,570
2011-09-2032332532132389,0001,615
2011-09-16317329316329141,0001,645
2011-09-1530931430931468,0001,570
2011-09-1430931230530762,0001,535
2011-09-1330631230630978,0001,545
2011-09-1230430730430468,0001,520
2011-09-09312315308309203,0001,545
2011-09-0831331831331587,0001,575
2011-09-0731231431131345,0001,565
2011-09-0631231431031192,0001,555
2011-09-0531631831431539,0001,575
2011-09-02320322315321144,0001,605
2011-09-01321323319323114,0001,615
2011-08-31317318315317130,0001,585
2011-08-3031431731431759,0001,585
2011-08-2931131330631158,0001,555
2011-08-2631131130831175,0001,555
2011-08-25318319313313118,0001,565
2011-08-24322323317318215,0001,590
2011-08-23315323313320154,0001,600
2011-08-22313316313315105,0001,575
2011-08-1931231531231384,0001,565
2011-08-18319319315317107,0001,585
2011-08-17314319311319111,0001,595
2011-08-16314314307313130,0001,565
2011-08-1532132131031386,0001,565
2011-08-1231331631031358,0001,565
2011-08-11308313307309111,0001,545
2011-08-1032332331431573,0001,575
2011-08-09303323303315181,0001,575
2011-08-08308315308310145,0001,550
2011-08-05304313303309174,0001,545
2011-08-04322326320320106,0001,600
2011-08-03325326320324153,0001,620
2011-08-02332332326327107,0001,635
2011-08-01327334327333167,0001,665
2011-07-2933333532532593,0001,625
2011-07-28336336332335121,0001,675
2011-07-2734634633534084,0001,700
2011-07-2634835034434654,0001,730
2011-07-25350351347349175,0001,745
2011-07-2234535234535096,0001,750
2011-07-2134534534334425,0001,720
2011-07-2035235234334881,0001,740
2011-07-19347347341346124,0001,730
2011-07-1534935034234794,0001,735
2011-07-14346350342348169,0001,740
2011-07-13350356346347207,0001,735
2011-07-12358359351352103,0001,760
2011-07-1135836135336188,0001,805
2011-07-08360363357358149,0001,790
2011-07-07360362358360122,0001,800
2011-07-06356361352361144,0001,805
2011-07-0535435835435677,0001,780
2011-07-04353357352355169,0001,775
2011-07-01340348340347184,0001,735
2011-06-30337341336340131,0001,700
2011-06-29339341337338101,0001,690
2011-06-28336341336341112,0001,705
2011-06-27328337327333162,0001,665
2011-06-24329331329330153,0001,650
2011-06-2332132731932777,0001,635
2011-06-22318325317325176,0001,625
2011-06-21309318308318415,0001,590
2011-06-2029930629630575,0001,525
2011-06-17313313299300195,0001,500
2011-06-1631331330931272,0001,560
2011-06-1531831831331556,0001,575
2011-06-14310315309313117,0001,565
2011-06-13312313309309103,0001,545
2011-06-10316319313313217,0001,565
2011-06-0931631731331467,0001,570
2011-06-0831331731331651,0001,580
2011-06-07313316310313126,0001,565
2011-06-06315318312316170,0001,580
2011-06-03320324312312179,0001,560
2011-06-02326326317319124,0001,595
2011-06-01335335324329129,0001,645
2011-05-31320334317334157,0001,670
2011-05-3032432431631654,0001,580
2011-05-2732232632232453,0001,620
2011-05-2632432432132246,0001,610
2011-05-25325331319321130,0001,605
2011-05-24325330325326104,0001,630
2011-05-2332732832232363,0001,615
2011-05-2033133832832897,0001,640
2011-05-19336341325325121,0001,625
2011-05-18333336330334139,0001,670
2011-05-1732733132732990,0001,645
2011-05-16335336329329152,0001,645
2011-05-13351351339345115,0001,725
2011-05-1235535635135165,0001,755
2011-05-1136136235635665,0001,780
2011-05-1036136135735757,0001,785
2011-05-0936136335836178,0001,805
2011-05-06363365360361130,0001,805
2011-05-02366371358364277,0001,820
2011-04-28360362358359233,0001,795
2011-04-2736136235835988,0001,795
2011-04-2636436435935976,0001,795
2011-04-2536937136436493,0001,820
2011-04-22373373348368126,0001,840
2011-04-2137237336937160,0001,855
2011-04-20376377370371101,0001,855
2011-04-1937137936837283,0001,860
2011-04-1837538137237457,0001,870
2011-04-1537637837337468,0001,870
2011-04-1437337837137695,0001,880
2011-04-1336837436837247,0001,860
2011-04-1237537636937169,0001,855
2011-04-1137838237637775,0001,885
2011-04-08369380369378120,0001,890
2011-04-0737537837137195,0001,855
2011-04-06384385368374139,0001,870
2011-04-05383387374380132,0001,900
2011-04-04399399385387121,0001,935
2011-04-0140540739839896,0001,990
2011-03-31402404396404149,0002,020
2011-03-3039840539540591,0002,025
2011-03-29393403386398155,0001,990
2011-03-2838739338339395,0001,965
2011-03-2538939138038474,0001,920
2011-03-2439339638138199,0001,905
2011-03-23408408389393192,0001,965
2011-03-22398402391400183,0002,000
2011-03-18373383367376212,0001,880
2011-03-17351369351365184,0001,825
2011-03-16357372349366312,0001,830
2011-03-15366370330349347,0001,745
2011-03-14379407371377240,0001,885
2011-03-11415419411411457,0002,055
2011-03-10435437422422248,0002,110
2011-03-09441445437437148,0002,185
2011-03-08437440435435123,0002,175
2011-03-07450450433436273,0002,180
2011-03-04455455450451109,0002,255
2011-03-03441449441447157,0002,235
2011-03-02451453441441251,0002,205
2011-03-01450457448454264,0002,270
2011-02-28443452441449262,0002,245
2011-02-25439444436444162,0002,220
2011-02-24449454438439272,0002,195
2011-02-23453456449449209,0002,245
2011-02-22465465456457182,0002,285
2011-02-2146146546046586,0002,325
2011-02-18465465458461273,0002,305
2011-02-17466468460465348,0002,325
2011-02-16452465452462340,0002,310
2011-02-15448454448452133,0002,260
2011-02-14442447442447104,0002,235
2011-02-10436444436442231,0002,210
2011-02-09448448440441189,0002,205
2011-02-08446450445447212,0002,235
2011-02-07441446441445198,0002,225
2011-02-04429437427437274,0002,185
2011-02-03424424419423164,0002,115
2011-02-02420427419424229,0002,120
2011-02-01417419416419167,0002,095
2011-01-31416419410414276,0002,070
2011-01-28422423416417241,0002,085
2011-01-27419424417422251,0002,110
2011-01-26422424419419213,0002,095
2011-01-25419423416422161,0002,110
2011-01-24418422413418256,0002,090
2011-01-21418420413416303,0002,080
2011-01-20422422416418313,0002,090
2011-01-19417423417423269,0002,115
2011-01-18406418406417314,0002,085
2011-01-17397405397403171,0002,015
2011-01-14392398392396155,0001,980
2011-01-13389394389391167,0001,955
2011-01-12386392386388138,0001,940
2011-01-11383386380384148,0001,920
2011-01-07383386382382118,0001,910
2011-01-06378385376382201,0001,910
2011-01-05373377373376155,0001,880
2011-01-04370374370371138,0001,855

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