8360 (株)山梨中央銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 620 | 621 | 612 | 620 | 93,000 | 3,100 |
| 2015-12-29 | 597 | 617 | 590 | 615 | 138,000 | 3,075 |
| 2015-12-28 | 589 | 600 | 589 | 597 | 96,000 | 2,985 |
| 2015-12-25 | 591 | 591 | 576 | 583 | 96,000 | 2,915 |
| 2015-12-24 | 593 | 597 | 590 | 591 | 153,000 | 2,955 |
| 2015-12-22 | 584 | 599 | 583 | 593 | 141,000 | 2,965 |
| 2015-12-21 | 593 | 603 | 587 | 590 | 191,000 | 2,950 |
| 2015-12-18 | 610 | 620 | 599 | 599 | 230,000 | 2,995 |
| 2015-12-17 | 598 | 618 | 595 | 614 | 268,000 | 3,070 |
| 2015-12-16 | 585 | 598 | 585 | 590 | 158,000 | 2,950 |
| 2015-12-15 | 594 | 602 | 581 | 583 | 163,000 | 2,915 |
| 2015-12-14 | 594 | 605 | 592 | 599 | 191,000 | 2,995 |
| 2015-12-11 | 612 | 622 | 603 | 605 | 479,000 | 3,025 |
| 2015-12-10 | 614 | 617 | 610 | 612 | 232,000 | 3,060 |
| 2015-12-09 | 616 | 622 | 615 | 617 | 136,000 | 3,085 |
| 2015-12-08 | 632 | 632 | 620 | 620 | 141,000 | 3,100 |
| 2015-12-07 | 637 | 642 | 633 | 633 | 176,000 | 3,165 |
| 2015-12-04 | 642 | 645 | 630 | 632 | 279,000 | 3,160 |
| 2015-12-03 | 638 | 649 | 638 | 642 | 163,000 | 3,210 |
| 2015-12-02 | 648 | 652 | 645 | 646 | 227,000 | 3,230 |
| 2015-12-01 | 644 | 649 | 642 | 648 | 181,000 | 3,240 |
| 2015-11-30 | 630 | 643 | 630 | 641 | 280,000 | 3,205 |
| 2015-11-27 | 639 | 645 | 632 | 638 | 203,000 | 3,190 |
| 2015-11-26 | 632 | 637 | 630 | 635 | 220,000 | 3,175 |
| 2015-11-25 | 636 | 636 | 627 | 632 | 196,000 | 3,160 |
| 2015-11-24 | 629 | 643 | 627 | 640 | 171,000 | 3,200 |
| 2015-11-20 | 632 | 637 | 625 | 629 | 238,000 | 3,145 |
| 2015-11-19 | 636 | 650 | 636 | 639 | 386,000 | 3,195 |
| 2015-11-18 | 640 | 645 | 631 | 636 | 369,000 | 3,180 |
| 2015-11-17 | 630 | 639 | 623 | 638 | 264,000 | 3,190 |
| 2015-11-16 | 621 | 633 | 618 | 628 | 154,000 | 3,140 |
| 2015-11-13 | 609 | 623 | 607 | 622 | 191,000 | 3,110 |
| 2015-11-12 | 594 | 628 | 590 | 619 | 529,000 | 3,095 |
| 2015-11-11 | 575 | 593 | 575 | 591 | 111,000 | 2,955 |
| 2015-11-10 | 578 | 588 | 577 | 581 | 100,000 | 2,905 |
| 2015-11-09 | 572 | 585 | 572 | 584 | 261,000 | 2,920 |
| 2015-11-06 | 564 | 574 | 564 | 572 | 119,000 | 2,860 |
| 2015-11-05 | 558 | 568 | 555 | 565 | 132,000 | 2,825 |
| 2015-11-04 | 569 | 570 | 558 | 558 | 262,000 | 2,790 |
| 2015-11-02 | 565 | 565 | 553 | 553 | 195,000 | 2,765 |
| 2015-10-30 | 576 | 576 | 565 | 569 | 234,000 | 2,845 |
| 2015-10-29 | 571 | 572 | 561 | 566 | 244,000 | 2,830 |
| 2015-10-28 | 595 | 595 | 566 | 569 | 333,000 | 2,845 |
| 2015-10-27 | 589 | 589 | 575 | 577 | 106,000 | 2,885 |
| 2015-10-26 | 596 | 598 | 589 | 591 | 140,000 | 2,955 |
| 2015-10-23 | 599 | 599 | 589 | 593 | 200,000 | 2,965 |
| 2015-10-22 | 595 | 595 | 585 | 589 | 77,000 | 2,945 |
| 2015-10-21 | 582 | 592 | 582 | 592 | 185,000 | 2,960 |
| 2015-10-20 | 588 | 590 | 583 | 586 | 113,000 | 2,930 |
| 2015-10-19 | 586 | 589 | 579 | 585 | 118,000 | 2,925 |
| 2015-10-16 | 571 | 585 | 571 | 584 | 196,000 | 2,920 |
| 2015-10-15 | 568 | 579 | 563 | 576 | 173,000 | 2,880 |
| 2015-10-14 | 584 | 584 | 564 | 568 | 173,000 | 2,840 |
| 2015-10-13 | 585 | 585 | 574 | 579 | 114,000 | 2,895 |
| 2015-10-09 | 588 | 595 | 578 | 586 | 257,000 | 2,930 |
| 2015-10-08 | 597 | 601 | 585 | 588 | 130,000 | 2,940 |
| 2015-10-07 | 596 | 604 | 594 | 602 | 140,000 | 3,010 |
| 2015-10-06 | 598 | 608 | 595 | 602 | 225,000 | 3,010 |
| 2015-10-05 | 607 | 607 | 596 | 598 | 120,000 | 2,990 |
| 2015-10-02 | 617 | 617 | 596 | 604 | 171,000 | 3,020 |
| 2015-10-01 | 625 | 625 | 606 | 618 | 260,000 | 3,090 |
| 2015-09-30 | 612 | 623 | 609 | 623 | 251,000 | 3,115 |
| 2015-09-29 | 598 | 600 | 587 | 593 | 151,000 | 2,965 |
| 2015-09-28 | 597 | 616 | 592 | 607 | 159,000 | 3,035 |
| 2015-09-25 | 585 | 610 | 585 | 600 | 182,000 | 3,000 |
| 2015-09-24 | 583 | 598 | 577 | 580 | 308,000 | 2,900 |
| 2015-09-18 | 604 | 604 | 580 | 583 | 360,000 | 2,915 |
| 2015-09-17 | 609 | 618 | 604 | 610 | 162,000 | 3,050 |
| 2015-09-16 | 611 | 611 | 604 | 609 | 109,000 | 3,045 |
| 2015-09-15 | 614 | 620 | 604 | 607 | 119,000 | 3,035 |
| 2015-09-14 | 615 | 616 | 597 | 607 | 124,000 | 3,035 |
| 2015-09-11 | 587 | 616 | 587 | 612 | 378,000 | 3,060 |
| 2015-09-10 | 584 | 599 | 576 | 587 | 180,000 | 2,935 |
| 2015-09-09 | 580 | 601 | 580 | 601 | 172,000 | 3,005 |
| 2015-09-08 | 568 | 577 | 558 | 560 | 100,000 | 2,800 |
| 2015-09-07 | 563 | 583 | 561 | 572 | 130,000 | 2,860 |
| 2015-09-04 | 592 | 592 | 566 | 572 | 150,000 | 2,860 |
| 2015-09-03 | 583 | 593 | 580 | 584 | 263,000 | 2,920 |
| 2015-09-02 | 560 | 589 | 560 | 576 | 202,000 | 2,880 |
| 2015-09-01 | 590 | 593 | 577 | 578 | 181,000 | 2,890 |
| 2015-08-31 | 572 | 594 | 567 | 594 | 290,000 | 2,970 |
| 2015-08-28 | 571 | 580 | 560 | 572 | 204,000 | 2,860 |
| 2015-08-27 | 568 | 577 | 552 | 554 | 289,000 | 2,770 |
| 2015-08-26 | 525 | 559 | 525 | 558 | 286,000 | 2,790 |
| 2015-08-25 | 513 | 547 | 513 | 525 | 409,000 | 2,625 |
| 2015-08-24 | 590 | 593 | 553 | 553 | 281,000 | 2,765 |
| 2015-08-21 | 619 | 620 | 597 | 599 | 225,000 | 2,995 |
| 2015-08-20 | 641 | 642 | 627 | 628 | 150,000 | 3,140 |
| 2015-08-19 | 642 | 644 | 639 | 641 | 121,000 | 3,205 |
| 2015-08-18 | 640 | 645 | 639 | 643 | 149,000 | 3,215 |
| 2015-08-17 | 631 | 640 | 631 | 636 | 211,000 | 3,180 |
| 2015-08-14 | 630 | 635 | 623 | 630 | 258,000 | 3,150 |
| 2015-08-13 | 613 | 634 | 611 | 630 | 382,000 | 3,150 |
| 2015-08-12 | 608 | 614 | 605 | 612 | 134,000 | 3,060 |
| 2015-08-11 | 610 | 618 | 607 | 615 | 349,000 | 3,075 |
| 2015-08-10 | 594 | 605 | 589 | 605 | 180,000 | 3,025 |
| 2015-08-07 | 585 | 600 | 585 | 599 | 155,000 | 2,995 |
| 2015-08-06 | 590 | 599 | 588 | 593 | 179,000 | 2,965 |
| 2015-08-05 | 573 | 591 | 568 | 588 | 160,000 | 2,940 |
| 2015-08-04 | 567 | 575 | 563 | 574 | 140,000 | 2,870 |
| 2015-08-03 | 559 | 569 | 557 | 567 | 111,000 | 2,835 |
| 2015-07-31 | 564 | 569 | 560 | 568 | 163,000 | 2,840 |
| 2015-07-30 | 556 | 563 | 555 | 561 | 108,000 | 2,805 |
| 2015-07-29 | 563 | 563 | 552 | 555 | 85,000 | 2,775 |
| 2015-07-28 | 551 | 567 | 551 | 563 | 153,000 | 2,815 |
| 2015-07-27 | 562 | 565 | 560 | 561 | 102,000 | 2,805 |
| 2015-07-24 | 571 | 577 | 567 | 571 | 130,000 | 2,855 |
| 2015-07-23 | 570 | 578 | 570 | 578 | 51,000 | 2,890 |
| 2015-07-22 | 576 | 579 | 572 | 574 | 79,000 | 2,870 |
| 2015-07-21 | 585 | 585 | 579 | 583 | 91,000 | 2,915 |
| 2015-07-17 | 593 | 593 | 579 | 581 | 132,000 | 2,905 |
| 2015-07-16 | 585 | 593 | 581 | 592 | 197,000 | 2,960 |
| 2015-07-15 | 576 | 585 | 571 | 583 | 248,000 | 2,915 |
| 2015-07-14 | 580 | 580 | 570 | 576 | 120,000 | 2,880 |
| 2015-07-13 | 557 | 565 | 557 | 565 | 106,000 | 2,825 |
| 2015-07-10 | 541 | 562 | 541 | 548 | 254,000 | 2,740 |
| 2015-07-09 | 543 | 548 | 527 | 541 | 218,000 | 2,705 |
| 2015-07-08 | 579 | 583 | 552 | 553 | 265,000 | 2,765 |
| 2015-07-07 | 581 | 589 | 580 | 585 | 113,000 | 2,925 |
| 2015-07-06 | 583 | 590 | 576 | 577 | 138,000 | 2,885 |
| 2015-07-03 | 594 | 599 | 590 | 592 | 105,000 | 2,960 |
| 2015-07-02 | 600 | 602 | 595 | 597 | 147,000 | 2,985 |
| 2015-07-01 | 579 | 591 | 579 | 591 | 126,000 | 2,955 |
| 2015-06-30 | 582 | 582 | 575 | 579 | 169,000 | 2,895 |
| 2015-06-29 | 580 | 588 | 580 | 582 | 210,000 | 2,910 |
| 2015-06-26 | 594 | 601 | 590 | 594 | 183,000 | 2,970 |
| 2015-06-25 | 600 | 605 | 594 | 595 | 213,000 | 2,975 |
| 2015-06-24 | 599 | 608 | 597 | 600 | 342,000 | 3,000 |
| 2015-06-23 | 586 | 597 | 586 | 596 | 325,000 | 2,980 |
| 2015-06-22 | 575 | 591 | 575 | 591 | 307,000 | 2,955 |
| 2015-06-19 | 564 | 576 | 564 | 575 | 228,000 | 2,875 |
| 2015-06-18 | 570 | 570 | 556 | 565 | 192,000 | 2,825 |
| 2015-06-17 | 569 | 571 | 565 | 570 | 112,000 | 2,850 |
| 2015-06-16 | 576 | 576 | 566 | 567 | 184,000 | 2,835 |
| 2015-06-15 | 573 | 577 | 568 | 576 | 124,000 | 2,880 |
| 2015-06-12 | 580 | 580 | 569 | 577 | 382,000 | 2,885 |
| 2015-06-11 | 565 | 575 | 565 | 570 | 98,000 | 2,850 |
| 2015-06-10 | 568 | 572 | 562 | 565 | 150,000 | 2,825 |
| 2015-06-09 | 567 | 569 | 551 | 559 | 275,000 | 2,795 |
| 2015-06-08 | 577 | 580 | 570 | 571 | 185,000 | 2,855 |
| 2015-06-05 | 566 | 566 | 561 | 563 | 73,000 | 2,815 |
| 2015-06-04 | 557 | 566 | 555 | 566 | 103,000 | 2,830 |
| 2015-06-03 | 563 | 563 | 554 | 559 | 135,000 | 2,795 |
| 2015-06-02 | 577 | 577 | 558 | 563 | 255,000 | 2,815 |
| 2015-06-01 | 574 | 577 | 572 | 577 | 109,000 | 2,885 |
| 2015-05-29 | 569 | 573 | 568 | 570 | 123,000 | 2,850 |
| 2015-05-28 | 569 | 575 | 566 | 574 | 145,000 | 2,870 |
| 2015-05-27 | 573 | 573 | 566 | 569 | 154,000 | 2,845 |
| 2015-05-26 | 579 | 579 | 570 | 573 | 104,000 | 2,865 |
| 2015-05-25 | 578 | 580 | 574 | 578 | 165,000 | 2,890 |
| 2015-05-22 | 572 | 574 | 568 | 572 | 182,000 | 2,860 |
| 2015-05-21 | 563 | 574 | 558 | 566 | 158,000 | 2,830 |
| 2015-05-20 | 573 | 573 | 561 | 566 | 240,000 | 2,830 |
| 2015-05-19 | 565 | 578 | 560 | 573 | 244,000 | 2,865 |
| 2015-05-18 | 562 | 574 | 551 | 573 | 325,000 | 2,865 |
| 2015-05-15 | 554 | 560 | 542 | 559 | 164,000 | 2,795 |
| 2015-05-14 | 560 | 560 | 542 | 544 | 151,000 | 2,720 |
| 2015-05-13 | 575 | 582 | 560 | 561 | 284,000 | 2,805 |
| 2015-05-12 | 564 | 585 | 556 | 584 | 232,000 | 2,920 |
| 2015-05-11 | 580 | 581 | 564 | 574 | 151,000 | 2,870 |
| 2015-05-08 | 557 | 574 | 557 | 574 | 221,000 | 2,870 |
| 2015-05-07 | 550 | 562 | 549 | 554 | 204,000 | 2,770 |
| 2015-05-01 | 556 | 563 | 543 | 548 | 244,000 | 2,740 |
| 2015-04-30 | 565 | 571 | 551 | 559 | 356,000 | 2,795 |
| 2015-04-28 | 573 | 577 | 567 | 577 | 304,000 | 2,885 |
| 2015-04-27 | 575 | 575 | 561 | 566 | 130,000 | 2,830 |
| 2015-04-24 | 573 | 573 | 560 | 567 | 158,000 | 2,835 |
| 2015-04-23 | 580 | 589 | 568 | 573 | 341,000 | 2,865 |
| 2015-04-22 | 554 | 575 | 553 | 575 | 242,000 | 2,875 |
| 2015-04-21 | 545 | 559 | 542 | 548 | 363,000 | 2,740 |
| 2015-04-20 | 547 | 557 | 543 | 550 | 169,000 | 2,750 |
| 2015-04-17 | 545 | 565 | 539 | 548 | 329,000 | 2,740 |
| 2015-04-16 | 529 | 555 | 528 | 555 | 234,000 | 2,775 |
| 2015-04-15 | 522 | 530 | 522 | 523 | 60,000 | 2,615 |
| 2015-04-14 | 523 | 533 | 520 | 528 | 91,000 | 2,640 |
| 2015-04-13 | 528 | 528 | 520 | 523 | 63,000 | 2,615 |
| 2015-04-10 | 533 | 533 | 527 | 528 | 110,000 | 2,640 |
| 2015-04-09 | 536 | 540 | 528 | 529 | 107,000 | 2,645 |
| 2015-04-08 | 536 | 540 | 532 | 539 | 122,000 | 2,695 |
| 2015-04-07 | 526 | 534 | 526 | 532 | 90,000 | 2,660 |
| 2015-04-06 | 527 | 530 | 525 | 526 | 38,000 | 2,630 |
| 2015-04-03 | 535 | 540 | 530 | 532 | 119,000 | 2,660 |
| 2015-04-02 | 529 | 548 | 527 | 540 | 217,000 | 2,700 |
| 2015-04-01 | 529 | 530 | 522 | 529 | 141,000 | 2,645 |
| 2015-03-31 | 545 | 548 | 525 | 526 | 167,000 | 2,630 |
| 2015-03-30 | 533 | 544 | 530 | 543 | 122,000 | 2,715 |
| 2015-03-27 | 536 | 548 | 531 | 532 | 244,000 | 2,660 |
| 2015-03-26 | 539 | 543 | 528 | 530 | 145,000 | 2,650 |
| 2015-03-25 | 543 | 544 | 535 | 538 | 129,000 | 2,690 |
| 2015-03-24 | 544 | 544 | 533 | 541 | 152,000 | 2,705 |
| 2015-03-23 | 545 | 545 | 531 | 544 | 155,000 | 2,720 |
| 2015-03-20 | 552 | 552 | 540 | 549 | 169,000 | 2,745 |
| 2015-03-19 | 569 | 576 | 553 | 557 | 178,000 | 2,785 |
| 2015-03-18 | 575 | 580 | 550 | 576 | 173,000 | 2,880 |
| 2015-03-17 | 582 | 582 | 562 | 567 | 131,000 | 2,835 |
| 2015-03-16 | 576 | 584 | 568 | 572 | 177,000 | 2,860 |
| 2015-03-13 | 563 | 575 | 556 | 566 | 479,000 | 2,830 |
| 2015-03-12 | 543 | 559 | 543 | 553 | 193,000 | 2,765 |
| 2015-03-11 | 534 | 543 | 534 | 540 | 118,000 | 2,700 |
| 2015-03-10 | 547 | 547 | 530 | 533 | 109,000 | 2,665 |
| 2015-03-09 | 546 | 546 | 537 | 540 | 76,000 | 2,700 |
| 2015-03-06 | 541 | 558 | 541 | 548 | 204,000 | 2,740 |
| 2015-03-05 | 538 | 549 | 538 | 546 | 159,000 | 2,730 |
| 2015-03-04 | 544 | 546 | 529 | 532 | 164,000 | 2,660 |
| 2015-03-03 | 545 | 546 | 535 | 541 | 131,000 | 2,705 |
| 2015-03-02 | 548 | 549 | 535 | 543 | 119,000 | 2,715 |
| 2015-02-27 | 545 | 555 | 544 | 549 | 204,000 | 2,745 |
| 2015-02-26 | 529 | 542 | 524 | 540 | 230,000 | 2,700 |
| 2015-02-25 | 535 | 541 | 507 | 529 | 256,000 | 2,645 |
| 2015-02-24 | 517 | 543 | 517 | 539 | 366,000 | 2,695 |
| 2015-02-23 | 521 | 525 | 509 | 517 | 111,000 | 2,585 |
| 2015-02-20 | 524 | 525 | 515 | 525 | 181,000 | 2,625 |
| 2015-02-19 | 513 | 523 | 513 | 521 | 373,000 | 2,605 |
| 2015-02-18 | 503 | 514 | 502 | 514 | 202,000 | 2,570 |
| 2015-02-17 | 510 | 517 | 496 | 498 | 201,000 | 2,490 |
| 2015-02-16 | 500 | 515 | 500 | 510 | 205,000 | 2,550 |
| 2015-02-13 | 505 | 505 | 494 | 502 | 238,000 | 2,510 |
| 2015-02-12 | 486 | 506 | 482 | 497 | 179,000 | 2,485 |
| 2015-02-10 | 480 | 480 | 471 | 472 | 119,000 | 2,360 |
| 2015-02-09 | 472 | 482 | 472 | 478 | 80,000 | 2,390 |
| 2015-02-06 | 471 | 475 | 468 | 473 | 110,000 | 2,365 |
| 2015-02-05 | 467 | 472 | 459 | 472 | 119,000 | 2,360 |
| 2015-02-04 | 455 | 471 | 455 | 464 | 118,000 | 2,320 |
| 2015-02-03 | 464 | 466 | 452 | 454 | 136,000 | 2,270 |
| 2015-02-02 | 466 | 467 | 458 | 461 | 134,000 | 2,305 |
| 2015-01-30 | 473 | 474 | 467 | 472 | 127,000 | 2,360 |
| 2015-01-29 | 474 | 474 | 463 | 466 | 101,000 | 2,330 |
| 2015-01-28 | 470 | 475 | 467 | 474 | 136,000 | 2,370 |
| 2015-01-27 | 462 | 471 | 461 | 471 | 170,000 | 2,355 |
| 2015-01-26 | 456 | 459 | 452 | 458 | 65,000 | 2,290 |
| 2015-01-23 | 456 | 461 | 455 | 459 | 120,000 | 2,295 |
| 2015-01-22 | 455 | 462 | 446 | 454 | 127,000 | 2,270 |
| 2015-01-21 | 462 | 463 | 455 | 455 | 110,000 | 2,275 |
| 2015-01-20 | 457 | 467 | 456 | 466 | 185,000 | 2,330 |
| 2015-01-19 | 458 | 458 | 450 | 452 | 84,000 | 2,260 |
| 2015-01-16 | 453 | 456 | 447 | 456 | 140,000 | 2,280 |
| 2015-01-15 | 450 | 457 | 450 | 457 | 138,000 | 2,285 |
| 2015-01-14 | 457 | 458 | 448 | 448 | 72,000 | 2,240 |
| 2015-01-13 | 461 | 461 | 450 | 456 | 107,000 | 2,280 |
| 2015-01-09 | 466 | 468 | 462 | 465 | 105,000 | 2,325 |
| 2015-01-08 | 466 | 469 | 461 | 464 | 103,000 | 2,320 |
| 2015-01-07 | 461 | 466 | 460 | 465 | 166,000 | 2,325 |
| 2015-01-06 | 474 | 474 | 464 | 465 | 226,000 | 2,325 |
| 2015-01-05 | 485 | 487 | 478 | 481 | 114,000 | 2,405 |
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
