1. HOME >
  2. 株価時系列 >
  3. 8360 >
  4. 2013年

8360 (株)山梨中央銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30453459452458207,0002,290
2013-12-27449452446451197,0002,255
2013-12-2644445044444898,0002,240
2013-12-25438443433443183,0002,215
2013-12-24446448441442106,0002,210
2013-12-20450450444446148,0002,230
2013-12-19446450446450203,0002,250
2013-12-18442450442450133,0002,250
2013-12-17440442436441109,0002,205
2013-12-1644244243443470,0002,170
2013-12-13443444437440387,0002,200
2013-12-1244944944444559,0002,225
2013-12-11454455448452258,0002,260
2013-12-10449454449453125,0002,265
2013-12-09449453446452143,0002,260
2013-12-06449449445449104,0002,245
2013-12-05449457446451397,0002,255
2013-12-04449450441441159,0002,205
2013-12-03448455446450229,0002,250
2013-12-02442445439442183,0002,210
2013-11-29441442437438181,0002,190
2013-11-28438441434440112,0002,200
2013-11-27437438435436118,0002,180
2013-11-26435440434439204,0002,195
2013-11-25431435431434141,0002,170
2013-11-22435435428430101,0002,150
2013-11-21430431424430135,0002,150
2013-11-2043043342843074,0002,150
2013-11-19431434423429152,0002,145
2013-11-18443443434436111,0002,180
2013-11-15435440429440241,0002,200
2013-11-14425435423434152,0002,170
2013-11-13415425415424196,0002,120
2013-11-12406420406420101,0002,100
2013-11-11409411401406112,0002,030
2013-11-0840741040540687,0002,030
2013-11-0741942141241373,0002,065
2013-11-0641142541142499,0002,120
2013-11-05414416408414198,0002,070
2013-11-01417417405406154,0002,030
2013-10-31413417411414245,0002,070
2013-10-30421425412413364,0002,065
2013-10-29425425417418119,0002,090
2013-10-2842142542042490,0002,120
2013-10-25430430414416137,0002,080
2013-10-24426429420429113,0002,145
2013-10-23439442425426136,0002,130
2013-10-22435440433437128,0002,185
2013-10-21430434428434120,0002,170
2013-10-18430434427428135,0002,140
2013-10-17424431424431182,0002,155
2013-10-1641942441842368,0002,115
2013-10-15421423417419103,0002,095
2013-10-11409423409421197,0002,105
2013-10-1040840840240693,0002,030
2013-10-09401406397406136,0002,030
2013-10-0839840239740077,0002,000
2013-10-07404405396397135,0001,985
2013-10-04403407403405131,0002,025
2013-10-03402409402405162,0002,025
2013-10-02413415403403104,0002,015
2013-10-0140941340941270,0002,060
2013-09-3041141240640897,0002,040
2013-09-27420422415418120,0002,090
2013-09-26417417411417116,0002,085
2013-09-25426426418419143,0002,095
2013-09-24427427419424144,0002,120
2013-09-20415428413428278,0002,140
2013-09-19411415408415155,0002,075
2013-09-1840941140840997,0002,045
2013-09-1740941240941074,0002,050
2013-09-13402409401409222,0002,045
2013-09-1241241240140558,0002,025
2013-09-1141441440841251,0002,060
2013-09-10411413408412112,0002,060
2013-09-0940641440641158,0002,055
2013-09-0640840839840060,0002,000
2013-09-0541341340440558,0002,025
2013-09-04408415407412122,0002,060
2013-09-03406414406413158,0002,065
2013-09-0239140138940060,0002,000
2013-08-30402403388389178,0001,945
2013-08-2939839939739980,0001,995
2013-08-2839740539440482,0002,020
2013-08-2740540640040543,0002,025
2013-08-2640640740040583,0002,025
2013-08-2340340839940695,0002,030
2013-08-2239239738939737,0001,985
2013-08-21396398388391135,0001,955
2013-08-20407409397397133,0001,985
2013-08-1940841040340660,0002,030
2013-08-1640340740040380,0002,015
2013-08-1541141140240357,0002,015
2013-08-14409413403412100,0002,060
2013-08-1340741240541281,0002,060
2013-08-1239940439840354,0002,015
2013-08-0940941140040096,0002,000
2013-08-08406413405405113,0002,025
2013-08-07412420406408142,0002,040
2013-08-0641642140842054,0002,100
2013-08-0542142141541888,0002,090
2013-08-02422430419429168,0002,145
2013-08-01397414396414135,0002,070
2013-07-31400400391392166,0001,960
2013-07-30390406390405133,0002,025
2013-07-29398398392392152,0001,960
2013-07-26419419400402188,0002,010
2013-07-25439439426427107,0002,135
2013-07-24443443432434107,0002,170
2013-07-23437446437443190,0002,215
2013-07-22443443433437192,0002,185
2013-07-19449449439441143,0002,205
2013-07-18445447441444162,0002,220
2013-07-17438443428442423,0002,210
2013-07-16447455440441278,0002,205
2013-07-12442445438443135,0002,215
2013-07-11439445434442157,0002,210
2013-07-10445447439442105,0002,210
2013-07-09439445438442110,0002,210
2013-07-08449449432432132,0002,160
2013-07-05440447436443173,0002,215
2013-07-04430439430436135,0002,180
2013-07-03430440426437157,0002,185
2013-07-02428435419434234,0002,170
2013-07-01420425407423337,0002,115
2013-06-28385421385419314,0002,095
2013-06-27374384373384112,0001,920
2013-06-2637437737137288,0001,860
2013-06-25372380365370176,0001,850
2013-06-24396398375376236,0001,880
2013-06-21364385360384244,0001,920
2013-06-20372375368369314,0001,845
2013-06-19364371363370186,0001,850
2013-06-18374374360361206,0001,805
2013-06-17360370360369193,0001,845
2013-06-14373376361362515,0001,810
2013-06-13368374361365197,0001,825
2013-06-12374385370379121,0001,895
2013-06-11390395380380213,0001,900
2013-06-10389399383390100,0001,950
2013-06-07373392373381165,0001,905
2013-06-06396399385385140,0001,925
2013-06-05402418396396152,0001,980
2013-06-04392411385410291,0002,050
2013-06-03410411394397244,0001,985
2013-05-31417419406409159,0002,045
2013-05-30414417402403323,0002,015
2013-05-29427432421421175,0002,105
2013-05-28415426415419318,0002,095
2013-05-27428428410417324,0002,085
2013-05-24427443420429641,0002,145
2013-05-23486487409416557,0002,080
2013-05-22489493486489157,0002,445
2013-05-21495495488489190,0002,445
2013-05-20500500490490186,0002,450
2013-05-17496499489494262,0002,470
2013-05-16503504491495316,0002,475
2013-05-15496505496501196,0002,505
2013-05-14490499486496268,0002,480
2013-05-13478492473485277,0002,425
2013-05-10480481469479218,0002,395
2013-05-09483485465467171,0002,335
2013-05-08484484479479160,0002,395
2013-05-07471485471483251,0002,415
2013-05-02460465459463170,0002,315
2013-05-01460461452459251,0002,295
2013-04-30453464451452300,0002,260
2013-04-26457462447449394,0002,245
2013-04-25453459450453215,0002,265
2013-04-24449454447451189,0002,255
2013-04-23450451445447202,0002,235
2013-04-22448457448448275,0002,240
2013-04-19443444436440218,0002,200
2013-04-18454455441442229,0002,210
2013-04-17443456443454149,0002,270
2013-04-16447449436441350,0002,205
2013-04-15453453445448144,0002,240
2013-04-12443454443453243,0002,265
2013-04-11455465443448480,0002,240
2013-04-10461468446454465,0002,270
2013-04-09481483457461394,0002,305
2013-04-08478490458479375,0002,395
2013-04-05455480455467581,0002,335
2013-04-04425448421448336,0002,240
2013-04-03419425416425263,0002,125
2013-04-02415424408421341,0002,105
2013-04-01432432417420236,0002,100
2013-03-29428434418429216,0002,145
2013-03-28423431417429160,0002,145
2013-03-27422424418423162,0002,115
2013-03-26420422416417283,0002,085
2013-03-25431435423424239,0002,120
2013-03-22445450429429225,0002,145
2013-03-21430443430441275,0002,205
2013-03-19420427419424141,0002,120
2013-03-18416421414415144,0002,075
2013-03-15410419410416195,0002,080
2013-03-14407408401406195,0002,030
2013-03-13414417408408188,0002,040
2013-03-12428430414414265,0002,070
2013-03-11417431417426307,0002,130
2013-03-08406418406417486,0002,085
2013-03-07415415407408129,0002,040
2013-03-06409415405410160,0002,050
2013-03-05405421401401226,0002,005
2013-03-04400407400405231,0002,025
2013-03-01386396386395153,0001,975
2013-02-28383390381390214,0001,950
2013-02-27381381373373182,0001,865
2013-02-26381388381381125,0001,905
2013-02-25381395381390254,0001,950
2013-02-22377381373377176,0001,885
2013-02-21393396379383178,0001,915
2013-02-2038939438939397,0001,965
2013-02-19385389383387163,0001,935
2013-02-18372386370386259,0001,930
2013-02-15373373362366215,0001,830
2013-02-1438238237537693,0001,880
2013-02-13382389377380141,0001,900
2013-02-12384397382385271,0001,925
2013-02-08385385375377157,0001,885
2013-02-07382388380381202,0001,905
2013-02-06378386375383116,0001,915
2013-02-05378380372372130,0001,860
2013-02-04392393378378242,0001,890
2013-02-01373390372387281,0001,935
2013-01-31374375368371117,0001,855
2013-01-30372377372374115,0001,870
2013-01-2936637436637198,0001,855
2013-01-28375376366367155,0001,835
2013-01-25371375365372167,0001,860
2013-01-24359366356366117,0001,830
2013-01-2336236736036295,0001,810
2013-01-22372378362365186,0001,825
2013-01-2137037336937283,0001,860
2013-01-18370377368369162,0001,845
2013-01-1736937036336883,0001,840
2013-01-16369370366368143,0001,840
2013-01-15373374369370109,0001,850
2013-01-11377380370371147,0001,855
2013-01-10366381366372152,0001,860
2013-01-09358370356366198,0001,830
2013-01-08356365356358119,0001,790
2013-01-07372372358359237,0001,795
2013-01-04367373365368206,0001,840

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