8360 (株)山梨中央銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 485 | 497 | 485 | 492 | 149,000 | 2,460 |
| 2017-12-28 | 484 | 487 | 482 | 484 | 59,000 | 2,420 |
| 2017-12-27 | 484 | 491 | 484 | 486 | 158,000 | 2,430 |
| 2017-12-26 | 484 | 488 | 483 | 484 | 73,000 | 2,420 |
| 2017-12-25 | 495 | 496 | 482 | 484 | 178,000 | 2,420 |
| 2017-12-22 | 499 | 501 | 490 | 495 | 262,000 | 2,475 |
| 2017-12-21 | 505 | 506 | 495 | 497 | 215,000 | 2,485 |
| 2017-12-20 | 504 | 511 | 502 | 505 | 310,000 | 2,525 |
| 2017-12-19 | 504 | 507 | 495 | 502 | 360,000 | 2,510 |
| 2017-12-18 | 494 | 504 | 492 | 501 | 297,000 | 2,505 |
| 2017-12-15 | 485 | 489 | 478 | 489 | 354,000 | 2,445 |
| 2017-12-14 | 501 | 501 | 482 | 484 | 310,000 | 2,420 |
| 2017-12-13 | 495 | 507 | 492 | 505 | 492,000 | 2,525 |
| 2017-12-12 | 484 | 493 | 484 | 492 | 231,000 | 2,460 |
| 2017-12-11 | 475 | 484 | 475 | 483 | 160,000 | 2,415 |
| 2017-12-08 | 455 | 474 | 455 | 474 | 439,000 | 2,370 |
| 2017-12-07 | 470 | 474 | 462 | 463 | 156,000 | 2,315 |
| 2017-12-06 | 487 | 487 | 471 | 471 | 191,000 | 2,355 |
| 2017-12-05 | 474 | 487 | 473 | 487 | 127,000 | 2,435 |
| 2017-12-04 | 479 | 482 | 476 | 477 | 121,000 | 2,385 |
| 2017-12-01 | 483 | 483 | 476 | 476 | 168,000 | 2,380 |
| 2017-11-30 | 480 | 486 | 478 | 478 | 382,000 | 2,390 |
| 2017-11-29 | 468 | 479 | 468 | 477 | 195,000 | 2,385 |
| 2017-11-28 | 468 | 472 | 467 | 468 | 126,000 | 2,340 |
| 2017-11-27 | 465 | 474 | 465 | 473 | 246,000 | 2,365 |
| 2017-11-24 | 462 | 466 | 454 | 464 | 191,000 | 2,320 |
| 2017-11-22 | 457 | 469 | 455 | 464 | 603,000 | 2,320 |
| 2017-11-21 | 458 | 460 | 454 | 455 | 493,000 | 2,275 |
| 2017-11-20 | 462 | 470 | 458 | 459 | 289,000 | 2,295 |
| 2017-11-17 | 475 | 475 | 466 | 467 | 237,000 | 2,335 |
| 2017-11-16 | 466 | 474 | 466 | 468 | 234,000 | 2,340 |
| 2017-11-15 | 480 | 480 | 466 | 470 | 315,000 | 2,350 |
| 2017-11-13 | 489 | 493 | 486 | 492 | 123,000 | 2,460 |
| 2017-11-10 | 484 | 494 | 483 | 492 | 177,000 | 2,460 |
| 2017-11-09 | 488 | 497 | 486 | 492 | 244,000 | 2,460 |
| 2017-11-08 | 487 | 488 | 481 | 488 | 225,000 | 2,440 |
| 2017-11-07 | 482 | 493 | 482 | 491 | 163,000 | 2,455 |
| 2017-11-06 | 505 | 505 | 482 | 483 | 245,000 | 2,415 |
| 2017-11-02 | 498 | 504 | 494 | 503 | 153,000 | 2,515 |
| 2017-11-01 | 506 | 508 | 499 | 502 | 202,000 | 2,510 |
| 2017-10-31 | 505 | 505 | 499 | 503 | 130,000 | 2,515 |
| 2017-10-30 | 502 | 505 | 492 | 505 | 418,000 | 2,525 |
| 2017-10-27 | 488 | 510 | 487 | 502 | 385,000 | 2,510 |
| 2017-10-26 | 484 | 485 | 482 | 482 | 74,000 | 2,410 |
| 2017-10-25 | 482 | 492 | 482 | 485 | 221,000 | 2,425 |
| 2017-10-24 | 471 | 483 | 471 | 483 | 222,000 | 2,415 |
| 2017-10-23 | 469 | 472 | 465 | 471 | 181,000 | 2,355 |
| 2017-10-20 | 472 | 472 | 466 | 466 | 155,000 | 2,330 |
| 2017-10-19 | 477 | 480 | 469 | 472 | 158,000 | 2,360 |
| 2017-10-18 | 481 | 483 | 468 | 473 | 210,000 | 2,365 |
| 2017-10-17 | 490 | 490 | 481 | 484 | 229,000 | 2,420 |
| 2017-10-16 | 474 | 489 | 474 | 488 | 365,000 | 2,440 |
| 2017-10-13 | 472 | 475 | 468 | 473 | 136,000 | 2,365 |
| 2017-10-12 | 480 | 480 | 473 | 474 | 113,000 | 2,370 |
| 2017-10-11 | 482 | 482 | 475 | 479 | 154,000 | 2,395 |
| 2017-10-10 | 476 | 480 | 473 | 479 | 167,000 | 2,395 |
| 2017-10-06 | 472 | 476 | 471 | 475 | 203,000 | 2,375 |
| 2017-10-05 | 468 | 471 | 466 | 469 | 137,000 | 2,345 |
| 2017-10-04 | 473 | 473 | 468 | 472 | 151,000 | 2,360 |
| 2017-10-03 | 471 | 473 | 467 | 472 | 194,000 | 2,360 |
| 2017-10-02 | 475 | 475 | 466 | 471 | 155,000 | 2,355 |
| 2017-09-29 | 472 | 473 | 469 | 473 | 128,000 | 2,365 |
| 2017-09-28 | 465 | 476 | 461 | 476 | 297,000 | 2,380 |
| 2017-09-27 | 465 | 465 | 459 | 462 | 94,000 | 2,310 |
| 2017-09-26 | 456 | 468 | 456 | 468 | 210,000 | 2,340 |
| 2017-09-25 | 458 | 462 | 454 | 460 | 189,000 | 2,300 |
| 2017-09-22 | 451 | 459 | 450 | 458 | 219,000 | 2,290 |
| 2017-09-21 | 450 | 455 | 448 | 449 | 437,000 | 2,245 |
| 2017-09-20 | 455 | 455 | 443 | 444 | 347,000 | 2,220 |
| 2017-09-19 | 450 | 460 | 448 | 459 | 348,000 | 2,295 |
| 2017-09-15 | 434 | 448 | 434 | 448 | 321,000 | 2,240 |
| 2017-09-14 | 432 | 446 | 431 | 439 | 179,000 | 2,195 |
| 2017-09-13 | 424 | 433 | 421 | 432 | 149,000 | 2,160 |
| 2017-09-12 | 424 | 424 | 417 | 420 | 108,000 | 2,100 |
| 2017-09-11 | 421 | 423 | 413 | 416 | 128,000 | 2,080 |
| 2017-09-08 | 421 | 422 | 412 | 413 | 368,000 | 2,065 |
| 2017-09-07 | 408 | 419 | 408 | 418 | 119,000 | 2,090 |
| 2017-09-06 | 410 | 411 | 406 | 408 | 103,000 | 2,040 |
| 2017-09-05 | 421 | 422 | 413 | 414 | 132,000 | 2,070 |
| 2017-09-04 | 437 | 438 | 420 | 421 | 195,000 | 2,105 |
| 2017-09-01 | 436 | 443 | 432 | 441 | 252,000 | 2,205 |
| 2017-08-31 | 427 | 435 | 426 | 431 | 166,000 | 2,155 |
| 2017-08-30 | 421 | 426 | 421 | 423 | 104,000 | 2,115 |
| 2017-08-29 | 418 | 421 | 413 | 421 | 94,000 | 2,105 |
| 2017-08-28 | 422 | 424 | 418 | 422 | 111,000 | 2,110 |
| 2017-08-25 | 421 | 425 | 421 | 424 | 62,000 | 2,120 |
| 2017-08-24 | 420 | 424 | 420 | 421 | 105,000 | 2,105 |
| 2017-08-23 | 423 | 424 | 418 | 420 | 117,000 | 2,100 |
| 2017-08-22 | 423 | 426 | 418 | 419 | 161,000 | 2,095 |
| 2017-08-21 | 426 | 429 | 420 | 423 | 135,000 | 2,115 |
| 2017-08-18 | 428 | 428 | 423 | 427 | 229,000 | 2,135 |
| 2017-08-17 | 435 | 436 | 432 | 434 | 155,000 | 2,170 |
| 2017-08-16 | 433 | 440 | 433 | 436 | 127,000 | 2,180 |
| 2017-08-15 | 444 | 447 | 432 | 432 | 269,000 | 2,160 |
| 2017-08-14 | 440 | 443 | 433 | 436 | 150,000 | 2,180 |
| 2017-08-10 | 447 | 447 | 441 | 446 | 175,000 | 2,230 |
| 2017-08-09 | 455 | 455 | 444 | 447 | 201,000 | 2,235 |
| 2017-08-08 | 459 | 462 | 457 | 462 | 83,000 | 2,310 |
| 2017-08-07 | 463 | 463 | 455 | 456 | 146,000 | 2,280 |
| 2017-08-04 | 455 | 461 | 454 | 459 | 106,000 | 2,295 |
| 2017-08-03 | 456 | 457 | 452 | 457 | 93,000 | 2,285 |
| 2017-08-02 | 464 | 464 | 457 | 460 | 104,000 | 2,300 |
| 2017-08-01 | 454 | 461 | 453 | 461 | 144,000 | 2,305 |
| 2017-07-31 | 455 | 456 | 449 | 451 | 119,000 | 2,255 |
| 2017-07-28 | 452 | 457 | 450 | 456 | 177,000 | 2,280 |
| 2017-07-27 | 452 | 455 | 448 | 453 | 151,000 | 2,265 |
| 2017-07-26 | 452 | 455 | 449 | 452 | 101,000 | 2,260 |
| 2017-07-25 | 453 | 456 | 450 | 453 | 117,000 | 2,265 |
| 2017-07-24 | 450 | 453 | 445 | 453 | 243,000 | 2,265 |
| 2017-07-21 | 449 | 451 | 445 | 450 | 135,000 | 2,250 |
| 2017-07-20 | 450 | 454 | 450 | 453 | 80,000 | 2,265 |
| 2017-07-19 | 450 | 452 | 448 | 450 | 132,000 | 2,250 |
| 2017-07-18 | 452 | 454 | 446 | 453 | 215,000 | 2,265 |
| 2017-07-14 | 452 | 458 | 452 | 458 | 91,000 | 2,290 |
| 2017-07-13 | 457 | 462 | 452 | 452 | 187,000 | 2,260 |
| 2017-07-12 | 460 | 464 | 457 | 457 | 129,000 | 2,285 |
| 2017-07-11 | 460 | 467 | 460 | 465 | 89,000 | 2,325 |
| 2017-07-10 | 464 | 466 | 460 | 461 | 150,000 | 2,305 |
| 2017-07-07 | 464 | 468 | 459 | 459 | 129,000 | 2,295 |
| 2017-07-06 | 471 | 471 | 465 | 468 | 130,000 | 2,340 |
| 2017-07-05 | 469 | 473 | 467 | 471 | 220,000 | 2,355 |
| 2017-07-04 | 480 | 482 | 473 | 473 | 115,000 | 2,365 |
| 2017-07-03 | 474 | 477 | 469 | 477 | 173,000 | 2,385 |
| 2017-06-30 | 478 | 479 | 474 | 474 | 153,000 | 2,370 |
| 2017-06-29 | 480 | 486 | 476 | 479 | 275,000 | 2,395 |
| 2017-06-28 | 462 | 474 | 462 | 472 | 198,000 | 2,360 |
| 2017-06-27 | 458 | 464 | 458 | 463 | 153,000 | 2,315 |
| 2017-06-26 | 458 | 461 | 455 | 458 | 149,000 | 2,290 |
| 2017-06-23 | 463 | 464 | 457 | 458 | 227,000 | 2,290 |
| 2017-06-22 | 463 | 466 | 460 | 463 | 238,000 | 2,315 |
| 2017-06-21 | 470 | 470 | 462 | 463 | 301,000 | 2,315 |
| 2017-06-20 | 460 | 475 | 460 | 471 | 343,000 | 2,355 |
| 2017-06-19 | 448 | 459 | 448 | 457 | 189,000 | 2,285 |
| 2017-06-16 | 453 | 455 | 448 | 448 | 259,000 | 2,240 |
| 2017-06-15 | 455 | 456 | 448 | 448 | 171,000 | 2,240 |
| 2017-06-14 | 460 | 461 | 455 | 455 | 177,000 | 2,275 |
| 2017-06-13 | 454 | 459 | 454 | 456 | 72,000 | 2,280 |
| 2017-06-12 | 463 | 469 | 456 | 456 | 189,000 | 2,280 |
| 2017-06-09 | 454 | 462 | 450 | 461 | 538,000 | 2,305 |
| 2017-06-08 | 450 | 457 | 450 | 453 | 281,000 | 2,265 |
| 2017-06-07 | 451 | 453 | 448 | 452 | 233,000 | 2,260 |
| 2017-06-06 | 455 | 461 | 451 | 451 | 282,000 | 2,255 |
| 2017-06-05 | 456 | 459 | 452 | 455 | 227,000 | 2,275 |
| 2017-06-02 | 453 | 466 | 451 | 462 | 359,000 | 2,310 |
| 2017-06-01 | 445 | 453 | 445 | 452 | 227,000 | 2,260 |
| 2017-05-31 | 448 | 452 | 441 | 443 | 273,000 | 2,215 |
| 2017-05-30 | 455 | 456 | 449 | 450 | 226,000 | 2,250 |
| 2017-05-29 | 455 | 461 | 454 | 457 | 197,000 | 2,285 |
| 2017-05-26 | 458 | 461 | 453 | 453 | 143,000 | 2,265 |
| 2017-05-25 | 462 | 465 | 459 | 462 | 338,000 | 2,310 |
| 2017-05-24 | 462 | 467 | 455 | 462 | 234,000 | 2,310 |
| 2017-05-23 | 462 | 463 | 454 | 459 | 243,000 | 2,295 |
| 2017-05-22 | 465 | 467 | 458 | 462 | 258,000 | 2,310 |
| 2017-05-19 | 458 | 465 | 451 | 461 | 316,000 | 2,305 |
| 2017-05-18 | 466 | 468 | 460 | 460 | 313,000 | 2,300 |
| 2017-05-17 | 478 | 478 | 472 | 474 | 258,000 | 2,370 |
| 2017-05-16 | 475 | 483 | 471 | 483 | 216,000 | 2,415 |
| 2017-05-15 | 495 | 496 | 466 | 470 | 360,000 | 2,350 |
| 2017-05-12 | 503 | 507 | 501 | 506 | 110,000 | 2,530 |
| 2017-05-11 | 502 | 512 | 498 | 509 | 273,000 | 2,545 |
| 2017-05-10 | 505 | 506 | 500 | 501 | 294,000 | 2,505 |
| 2017-05-09 | 517 | 518 | 508 | 508 | 187,000 | 2,540 |
| 2017-05-08 | 507 | 519 | 506 | 517 | 279,000 | 2,585 |
| 2017-05-02 | 496 | 506 | 496 | 502 | 215,000 | 2,510 |
| 2017-05-01 | 496 | 498 | 489 | 496 | 146,000 | 2,480 |
| 2017-04-28 | 504 | 504 | 491 | 492 | 128,000 | 2,460 |
| 2017-04-27 | 503 | 505 | 497 | 504 | 186,000 | 2,520 |
| 2017-04-26 | 505 | 505 | 499 | 501 | 219,000 | 2,505 |
| 2017-04-25 | 498 | 502 | 495 | 500 | 253,000 | 2,500 |
| 2017-04-24 | 489 | 495 | 487 | 492 | 180,000 | 2,460 |
| 2017-04-21 | 486 | 491 | 478 | 481 | 271,000 | 2,405 |
| 2017-04-20 | 476 | 484 | 474 | 480 | 279,000 | 2,400 |
| 2017-04-19 | 470 | 479 | 465 | 474 | 195,000 | 2,370 |
| 2017-04-18 | 481 | 485 | 475 | 476 | 181,000 | 2,380 |
| 2017-04-17 | 465 | 473 | 464 | 473 | 144,000 | 2,365 |
| 2017-04-14 | 465 | 474 | 465 | 471 | 139,000 | 2,355 |
| 2017-04-13 | 469 | 475 | 469 | 473 | 108,000 | 2,365 |
| 2017-04-12 | 473 | 478 | 472 | 477 | 203,000 | 2,385 |
| 2017-04-11 | 475 | 481 | 473 | 480 | 122,000 | 2,400 |
| 2017-04-10 | 480 | 485 | 477 | 481 | 158,000 | 2,405 |
| 2017-04-07 | 473 | 483 | 473 | 475 | 212,000 | 2,375 |
| 2017-04-06 | 477 | 479 | 471 | 473 | 182,000 | 2,365 |
| 2017-04-05 | 483 | 487 | 476 | 480 | 309,000 | 2,400 |
| 2017-04-04 | 490 | 491 | 482 | 485 | 254,000 | 2,425 |
| 2017-04-03 | 498 | 499 | 492 | 494 | 280,000 | 2,470 |
| 2017-03-31 | 520 | 522 | 498 | 498 | 246,000 | 2,490 |
| 2017-03-30 | 515 | 517 | 512 | 513 | 152,000 | 2,565 |
| 2017-03-29 | 522 | 522 | 513 | 516 | 249,000 | 2,580 |
| 2017-03-28 | 517 | 523 | 517 | 523 | 259,000 | 2,615 |
| 2017-03-27 | 509 | 513 | 504 | 513 | 225,000 | 2,565 |
| 2017-03-24 | 508 | 525 | 508 | 519 | 369,000 | 2,595 |
| 2017-03-23 | 512 | 513 | 506 | 508 | 322,000 | 2,540 |
| 2017-03-22 | 517 | 517 | 512 | 513 | 308,000 | 2,565 |
| 2017-03-21 | 526 | 531 | 524 | 529 | 244,000 | 2,645 |
| 2017-03-17 | 525 | 529 | 522 | 529 | 205,000 | 2,645 |
| 2017-03-16 | 523 | 527 | 518 | 525 | 310,000 | 2,625 |
| 2017-03-15 | 524 | 529 | 522 | 525 | 157,000 | 2,625 |
| 2017-03-14 | 538 | 539 | 529 | 531 | 163,000 | 2,655 |
| 2017-03-13 | 543 | 544 | 539 | 539 | 154,000 | 2,695 |
| 2017-03-10 | 544 | 548 | 537 | 547 | 369,000 | 2,735 |
| 2017-03-09 | 530 | 538 | 527 | 538 | 164,000 | 2,690 |
| 2017-03-08 | 533 | 537 | 528 | 531 | 162,000 | 2,655 |
| 2017-03-07 | 537 | 539 | 534 | 536 | 136,000 | 2,680 |
| 2017-03-06 | 533 | 544 | 532 | 541 | 203,000 | 2,705 |
| 2017-03-03 | 533 | 536 | 530 | 533 | 114,000 | 2,665 |
| 2017-03-02 | 545 | 545 | 534 | 537 | 176,000 | 2,685 |
| 2017-03-01 | 533 | 538 | 531 | 536 | 146,000 | 2,680 |
| 2017-02-28 | 530 | 543 | 530 | 532 | 190,000 | 2,660 |
| 2017-02-27 | 537 | 541 | 525 | 527 | 176,000 | 2,635 |
| 2017-02-24 | 550 | 552 | 543 | 546 | 109,000 | 2,730 |
| 2017-02-23 | 555 | 555 | 545 | 550 | 152,000 | 2,750 |
| 2017-02-22 | 557 | 559 | 552 | 555 | 247,000 | 2,775 |
| 2017-02-21 | 557 | 557 | 552 | 556 | 141,000 | 2,780 |
| 2017-02-20 | 554 | 557 | 548 | 557 | 115,000 | 2,785 |
| 2017-02-17 | 551 | 555 | 551 | 554 | 325,000 | 2,770 |
| 2017-02-16 | 551 | 563 | 551 | 554 | 381,000 | 2,770 |
| 2017-02-15 | 556 | 561 | 553 | 556 | 180,000 | 2,780 |
| 2017-02-14 | 555 | 558 | 547 | 548 | 159,000 | 2,740 |
| 2017-02-13 | 558 | 558 | 548 | 550 | 169,000 | 2,750 |
| 2017-02-10 | 534 | 550 | 534 | 548 | 200,000 | 2,740 |
| 2017-02-09 | 528 | 528 | 523 | 525 | 140,000 | 2,625 |
| 2017-02-08 | 532 | 532 | 522 | 529 | 127,000 | 2,645 |
| 2017-02-07 | 535 | 539 | 531 | 532 | 124,000 | 2,660 |
| 2017-02-06 | 546 | 552 | 536 | 536 | 168,000 | 2,680 |
| 2017-02-03 | 520 | 552 | 520 | 546 | 353,000 | 2,730 |
| 2017-02-02 | 539 | 540 | 522 | 523 | 226,000 | 2,615 |
| 2017-02-01 | 529 | 542 | 523 | 539 | 140,000 | 2,695 |
| 2017-01-31 | 535 | 538 | 530 | 532 | 110,000 | 2,660 |
| 2017-01-30 | 546 | 550 | 538 | 545 | 69,000 | 2,725 |
| 2017-01-27 | 553 | 556 | 549 | 549 | 118,000 | 2,745 |
| 2017-01-26 | 541 | 549 | 540 | 547 | 146,000 | 2,735 |
| 2017-01-25 | 541 | 542 | 533 | 533 | 74,000 | 2,665 |
| 2017-01-24 | 532 | 532 | 524 | 531 | 180,000 | 2,655 |
| 2017-01-23 | 539 | 541 | 532 | 532 | 99,000 | 2,660 |
| 2017-01-20 | 546 | 552 | 542 | 549 | 210,000 | 2,745 |
| 2017-01-19 | 539 | 550 | 538 | 548 | 183,000 | 2,740 |
| 2017-01-18 | 527 | 534 | 524 | 532 | 129,000 | 2,660 |
| 2017-01-17 | 548 | 548 | 534 | 535 | 171,000 | 2,675 |
| 2017-01-16 | 547 | 552 | 544 | 546 | 89,000 | 2,730 |
| 2017-01-13 | 544 | 556 | 544 | 554 | 177,000 | 2,770 |
| 2017-01-12 | 553 | 553 | 542 | 544 | 155,000 | 2,720 |
| 2017-01-11 | 555 | 558 | 551 | 554 | 193,000 | 2,770 |
| 2017-01-10 | 559 | 562 | 549 | 555 | 228,000 | 2,775 |
| 2017-01-06 | 560 | 563 | 553 | 561 | 181,000 | 2,805 |
| 2017-01-05 | 575 | 575 | 559 | 561 | 291,000 | 2,805 |
| 2017-01-04 | 566 | 579 | 566 | 577 | 281,000 | 2,885 |
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
