山梨中央銀行(8360)の株価時系列情報
山梨中央銀行(8360)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 369 | 370 | 368 | 370 | 32,000 |
2001/12/27 | 362 | 365 | 362 | 365 | 11,000 |
2001/12/26 | 363 | 365 | 362 | 362 | 22,000 |
2001/12/25 | 365 | 367 | 364 | 365 | 115,000 |
2001/12/21 | 375 | 375 | 364 | 365 | 90,000 |
2001/12/20 | 370 | 375 | 369 | 375 | 148,000 |
2001/12/19 | 366 | 372 | 363 | 372 | 41,000 |
2001/12/18 | 371 | 371 | 363 | 363 | 44,000 |
2001/12/17 | 372 | 372 | 359 | 366 | 58,000 |
2001/12/14 | 393 | 393 | 374 | 374 | 334,000 |
2001/12/13 | 378 | 393 | 378 | 393 | 85,000 |
2001/12/12 | 370 | 378 | 370 | 378 | 62,000 |
2001/12/11 | 368 | 372 | 368 | 370 | 15,000 |
2001/12/10 | 371 | 371 | 366 | 368 | 11,000 |
2001/12/07 | 372 | 375 | 369 | 372 | 23,000 |
2001/12/06 | 369 | 378 | 366 | 378 | 89,000 |
2001/12/05 | 369 | 370 | 362 | 370 | 36,000 |
2001/12/04 | 369 | 371 | 362 | 371 | 82,000 |
2001/12/03 | 370 | 370 | 365 | 365 | 38,000 |
2001/11/30 | 369 | 369 | 365 | 367 | 50,000 |
2001/11/29 | 364 | 370 | 364 | 368 | 67,000 |
2001/11/28 | 367 | 367 | 358 | 359 | 25,000 |
2001/11/27 | 368 | 371 | 367 | 370 | 87,000 |
2001/11/26 | 357 | 367 | 357 | 367 | 42,000 |
2001/11/22 | 357 | 362 | 356 | 356 | 37,000 |
2001/11/21 | 357 | 360 | 356 | 356 | 30,000 |
2001/11/20 | 369 | 369 | 361 | 361 | 68,000 |
2001/11/19 | 364 | 364 | 361 | 361 | 39,000 |
2001/11/16 | 368 | 368 | 360 | 363 | 77,000 |
2001/11/15 | 358 | 368 | 358 | 368 | 46,000 |
2001/11/14 | 360 | 363 | 358 | 360 | 67,000 |
2001/11/13 | 367 | 367 | 360 | 363 | 39,000 |
2001/11/12 | 365 | 369 | 361 | 363 | 24,000 |
2001/11/09 | 371 | 371 | 363 | 363 | 20,000 |
2001/11/08 | 370 | 371 | 367 | 371 | 21,000 |
2001/11/07 | 370 | 371 | 363 | 370 | 62,000 |
2001/11/06 | 360 | 373 | 360 | 371 | 44,000 |
2001/11/05 | 368 | 373 | 360 | 360 | 94,000 |
2001/11/02 | 363 | 367 | 358 | 358 | 86,000 |
2001/11/01 | 367 | 369 | 356 | 364 | 106,000 |
2001/10/31 | 361 | 365 | 360 | 365 | 53,000 |
2001/10/30 | 362 | 364 | 360 | 360 | 24,000 |
2001/10/29 | 372 | 372 | 367 | 367 | 12,000 |
2001/10/26 | 374 | 374 | 371 | 374 | 67,000 |
2001/10/25 | 374 | 374 | 367 | 374 | 97,000 |
2001/10/24 | 362 | 373 | 362 | 365 | 99,000 |
2001/10/23 | 358 | 362 | 351 | 362 | 79,000 |
2001/10/22 | 359 | 362 | 353 | 353 | 56,000 |
2001/10/19 | 354 | 358 | 354 | 354 | 58,000 |
2001/10/18 | 358 | 360 | 355 | 358 | 91,000 |
2001/10/17 | 362 | 362 | 358 | 362 | 53,000 |
2001/10/16 | 362 | 363 | 360 | 363 | 43,000 |
2001/10/15 | 361 | 365 | 358 | 362 | 72,000 |
2001/10/12 | 362 | 367 | 360 | 365 | 101,000 |
2001/10/11 | 374 | 374 | 362 | 365 | 37,000 |
2001/10/10 | 373 | 373 | 365 | 365 | 28,000 |
2001/10/09 | 370 | 374 | 369 | 373 | 34,000 |
2001/10/05 | 374 | 374 | 370 | 370 | 24,000 |
2001/10/04 | 370 | 375 | 370 | 375 | 69,000 |
2001/10/03 | 374 | 375 | 371 | 372 | 52,000 |
2001/10/02 | 374 | 375 | 371 | 374 | 129,000 |
2001/10/01 | 373 | 374 | 367 | 369 | 69,000 |
2001/09/28 | 370 | 373 | 369 | 373 | 58,000 |
2001/09/27 | 370 | 372 | 365 | 372 | 51,000 |
2001/09/26 | 370 | 374 | 369 | 370 | 86,000 |
2001/09/25 | 369 | 370 | 365 | 370 | 51,000 |
2001/09/21 | 363 | 368 | 360 | 361 | 39,000 |
2001/09/20 | 362 | 363 | 357 | 363 | 71,000 |
2001/09/19 | 355 | 359 | 354 | 357 | 46,000 |
2001/09/18 | 365 | 365 | 353 | 353 | 43,000 |
2001/09/17 | 356 | 361 | 352 | 361 | 40,000 |
2001/09/14 | 364 | 364 | 362 | 362 | 132,000 |
2001/09/13 | 352 | 353 | 352 | 353 | 31,000 |
2001/09/12 | 355 | 357 | 351 | 357 | 35,000 |
2001/09/11 | 361 | 364 | 360 | 364 | 49,000 |
2001/09/10 | 353 | 369 | 353 | 364 | 53,000 |
2001/09/07 | 362 | 364 | 356 | 356 | 23,000 |
2001/09/06 | 360 | 368 | 360 | 368 | 40,000 |
2001/09/05 | 365 | 369 | 362 | 369 | 30,000 |
2001/09/04 | 368 | 370 | 365 | 370 | 74,000 |
2001/09/03 | 368 | 370 | 365 | 368 | 57,000 |
2001/08/31 | 366 | 368 | 364 | 367 | 83,000 |
2001/08/30 | 363 | 365 | 361 | 365 | 40,000 |
2001/08/29 | 363 | 371 | 363 | 363 | 43,000 |
2001/08/28 | 365 | 368 | 364 | 368 | 40,000 |
2001/08/27 | 362 | 367 | 362 | 365 | 42,000 |
2001/08/24 | 357 | 365 | 357 | 362 | 26,000 |
2001/08/23 | 362 | 362 | 356 | 357 | 26,000 |
2001/08/22 | 363 | 365 | 362 | 362 | 20,000 |
2001/08/21 | 369 | 369 | 361 | 368 | 98,000 |
2001/08/20 | 356 | 360 | 354 | 354 | 32,000 |
2001/08/17 | 368 | 368 | 360 | 365 | 52,000 |
2001/08/16 | 356 | 365 | 356 | 361 | 43,000 |
2001/08/15 | 357 | 365 | 355 | 362 | 23,000 |
2001/08/14 | 354 | 363 | 352 | 359 | 18,000 |
2001/08/13 | 351 | 355 | 351 | 353 | 24,000 |
2001/08/10 | 358 | 358 | 353 | 357 | 12,000 |
2001/08/09 | 359 | 359 | 351 | 355 | 22,000 |
2001/08/08 | 368 | 369 | 360 | 364 | 32,000 |
2001/08/07 | 370 | 372 | 369 | 371 | 47,000 |
2001/08/06 | 365 | 370 | 365 | 370 | 10,000 |
2001/08/03 | 373 | 375 | 368 | 370 | 35,000 |
2001/08/02 | 369 | 375 | 368 | 373 | 119,000 |
2001/08/01 | 362 | 369 | 362 | 368 | 210,000 |
2001/07/31 | 349 | 360 | 349 | 360 | 78,000 |
2001/07/30 | 356 | 356 | 346 | 346 | 23,000 |
2001/07/27 | 352 | 359 | 352 | 355 | 25,000 |
2001/07/26 | 345 | 358 | 345 | 350 | 42,000 |
2001/07/25 | 351 | 357 | 351 | 354 | 56,000 |
2001/07/24 | 350 | 353 | 348 | 351 | 69,000 |
2001/07/23 | 349 | 349 | 347 | 347 | 67,000 |
2001/07/19 | 341 | 347 | 339 | 345 | 142,000 |
2001/07/18 | 350 | 350 | 341 | 341 | 86,000 |
2001/07/17 | 345 | 347 | 344 | 344 | 70,000 |
2001/07/16 | 347 | 347 | 346 | 347 | 14,000 |
2001/07/13 | 348 | 350 | 348 | 349 | 25,000 |
2001/07/12 | 346 | 350 | 346 | 350 | 22,000 |
2001/07/11 | 347 | 350 | 345 | 346 | 43,000 |
2001/07/10 | 349 | 350 | 345 | 348 | 131,000 |
2001/07/09 | 359 | 359 | 345 | 348 | 105,000 |
2001/07/06 | 369 | 369 | 364 | 365 | 30,000 |
2001/07/05 | 365 | 368 | 363 | 365 | 34,000 |
2001/07/04 | 364 | 372 | 364 | 365 | 20,000 |
2001/07/03 | 385 | 385 | 364 | 364 | 49,000 |
2001/07/02 | 386 | 386 | 366 | 380 | 102,000 |
2001/06/29 | 378 | 384 | 376 | 382 | 114,000 |
2001/06/28 | 376 | 378 | 375 | 378 | 71,000 |
2001/06/27 | 375 | 375 | 373 | 374 | 87,000 |
2001/06/26 | 366 | 373 | 366 | 373 | 55,000 |
2001/06/25 | 362 | 368 | 361 | 367 | 97,000 |
2001/06/22 | 359 | 361 | 354 | 361 | 62,000 |
2001/06/21 | 348 | 354 | 348 | 351 | 60,000 |
2001/06/20 | 350 | 350 | 348 | 348 | 53,000 |
2001/06/19 | 352 | 352 | 345 | 345 | 49,000 |
2001/06/18 | 343 | 349 | 343 | 349 | 33,000 |
2001/06/15 | 346 | 346 | 342 | 343 | 25,000 |
2001/06/14 | 348 | 350 | 345 | 347 | 20,000 |
2001/06/13 | 345 | 350 | 345 | 345 | 20,000 |
2001/06/12 | 350 | 352 | 342 | 343 | 87,000 |
2001/06/11 | 357 | 357 | 347 | 348 | 40,000 |
2001/06/08 | 350 | 354 | 348 | 348 | 251,000 |
2001/06/07 | 349 | 353 | 349 | 353 | 17,000 |
2001/06/06 | 352 | 353 | 349 | 349 | 40,000 |
2001/06/05 | 351 | 352 | 349 | 352 | 87,000 |
2001/06/04 | 357 | 358 | 353 | 354 | 65,000 |
2001/06/01 | 359 | 359 | 352 | 356 | 68,000 |
2001/05/31 | 353 | 355 | 352 | 354 | 58,000 |
2001/05/30 | 353 | 355 | 353 | 353 | 62,000 |
2001/05/29 | 354 | 357 | 354 | 356 | 67,000 |
2001/05/28 | 359 | 360 | 353 | 353 | 68,000 |
2001/05/25 | 359 | 361 | 359 | 361 | 87,000 |
2001/05/24 | 360 | 363 | 358 | 358 | 105,000 |
2001/05/23 | 359 | 365 | 359 | 360 | 55,000 |
2001/05/22 | 365 | 367 | 359 | 359 | 95,000 |
2001/05/21 | 361 | 366 | 358 | 360 | 73,000 |
2001/05/18 | 362 | 363 | 358 | 360 | 83,000 |
2001/05/17 | 360 | 362 | 357 | 357 | 44,000 |
2001/05/16 | 363 | 363 | 358 | 358 | 46,000 |
2001/05/15 | 360 | 362 | 359 | 362 | 41,000 |
2001/05/14 | 362 | 364 | 358 | 364 | 91,000 |
2001/05/11 | 363 | 368 | 362 | 362 | 50,000 |
2001/05/10 | 367 | 367 | 362 | 367 | 20,000 |
2001/05/09 | 365 | 370 | 361 | 362 | 76,000 |
2001/05/08 | 377 | 378 | 365 | 367 | 89,000 |
2001/05/07 | 383 | 384 | 373 | 375 | 46,000 |
2001/05/02 | 389 | 389 | 379 | 379 | 103,000 |
2001/05/01 | 393 | 393 | 385 | 389 | 77,000 |
2001/04/27 | 395 | 400 | 380 | 385 | 114,000 |
2001/04/26 | 383 | 395 | 376 | 395 | 63,000 |
2001/04/25 | 386 | 390 | 375 | 378 | 36,000 |
2001/04/24 | 385 | 387 | 382 | 386 | 72,000 |
2001/04/23 | 378 | 385 | 376 | 382 | 44,000 |
2001/04/20 | 381 | 381 | 374 | 378 | 70,000 |
2001/04/19 | 363 | 371 | 362 | 371 | 38,000 |
2001/04/18 | 369 | 369 | 356 | 360 | 85,000 |
2001/04/17 | 359 | 360 | 357 | 358 | 11,000 |
2001/04/16 | 360 | 360 | 358 | 358 | 5,000 |
2001/04/13 | 356 | 356 | 355 | 355 | 31,000 |
2001/04/12 | 370 | 376 | 354 | 354 | 41,000 |
2001/04/11 | 367 | 380 | 353 | 366 | 81,000 |
2001/04/10 | 362 | 362 | 352 | 352 | 64,000 |
2001/04/09 | 367 | 367 | 360 | 360 | 15,000 |
2001/04/06 | 384 | 384 | 365 | 367 | 53,000 |
2001/04/05 | 376 | 389 | 376 | 389 | 30,000 |
2001/04/04 | 367 | 380 | 367 | 380 | 33,000 |
2001/04/03 | 371 | 378 | 370 | 372 | 63,000 |
2001/04/02 | 372 | 372 | 355 | 360 | 57,000 |
2001/03/30 | 395 | 395 | 370 | 370 | 51,000 |
2001/03/29 | 390 | 390 | 380 | 380 | 32,000 |
2001/03/28 | 385 | 394 | 381 | 390 | 59,000 |
2001/03/27 | 388 | 390 | 375 | 390 | 52,000 |
2001/03/26 | 373 | 395 | 373 | 395 | 139,000 |
2001/03/23 | 362 | 369 | 362 | 369 | 37,000 |
2001/03/22 | 375 | 377 | 361 | 361 | 57,000 |
2001/03/21 | 367 | 377 | 362 | 373 | 201,000 |
2001/03/19 | 355 | 368 | 355 | 359 | 40,000 |
2001/03/16 | 354 | 361 | 353 | 357 | 60,000 |
2001/03/15 | 342 | 349 | 336 | 349 | 50,000 |
2001/03/14 | 352 | 352 | 340 | 340 | 52,000 |
2001/03/13 | 339 | 349 | 338 | 347 | 86,000 |
2001/03/12 | 331 | 350 | 331 | 349 | 442,000 |
2001/03/09 | 343 | 356 | 343 | 356 | 188,000 |
2001/03/08 | 350 | 354 | 348 | 351 | 77,000 |
2001/03/07 | 362 | 362 | 352 | 353 | 52,000 |
2001/03/06 | 360 | 364 | 357 | 360 | 75,000 |
2001/03/05 | 358 | 364 | 357 | 360 | 15,000 |
2001/03/02 | 369 | 369 | 359 | 359 | 98,000 |
2001/03/01 | 356 | 369 | 356 | 369 | 25,000 |
2001/02/28 | 360 | 367 | 360 | 364 | 22,000 |
2001/02/27 | 371 | 371 | 358 | 358 | 34,000 |
2001/02/26 | 365 | 374 | 363 | 363 | 116,000 |
2001/02/23 | 357 | 365 | 355 | 365 | 38,000 |
2001/02/22 | 361 | 363 | 355 | 362 | 34,000 |
2001/02/21 | 361 | 361 | 355 | 361 | 24,000 |
2001/02/20 | 359 | 364 | 357 | 364 | 81,000 |
2001/02/19 | 354 | 354 | 346 | 346 | 40,000 |
2001/02/16 | 355 | 355 | 350 | 350 | 22,000 |
2001/02/15 | 351 | 353 | 348 | 353 | 21,000 |
2001/02/14 | 350 | 353 | 347 | 353 | 36,000 |
2001/02/13 | 349 | 353 | 347 | 353 | 26,000 |
2001/02/09 | 342 | 354 | 342 | 354 | 41,000 |
2001/02/08 | 351 | 352 | 342 | 342 | 68,000 |
2001/02/07 | 351 | 357 | 351 | 351 | 33,000 |
2001/02/06 | 352 | 357 | 351 | 351 | 35,000 |
2001/02/05 | 360 | 360 | 352 | 352 | 46,000 |
2001/02/02 | 361 | 365 | 361 | 361 | 55,000 |
2001/02/01 | 367 | 367 | 363 | 365 | 53,000 |
2001/01/31 | 365 | 366 | 362 | 362 | 50,000 |
2001/01/30 | 365 | 366 | 365 | 365 | 31,000 |
2001/01/29 | 364 | 370 | 364 | 364 | 51,000 |
2001/01/26 | 375 | 375 | 370 | 374 | 61,000 |
2001/01/25 | 372 | 375 | 372 | 375 | 36,000 |
2001/01/24 | 372 | 373 | 372 | 372 | 31,000 |
2001/01/23 | 371 | 375 | 371 | 371 | 33,000 |
2001/01/22 | 375 | 375 | 366 | 371 | 75,000 |
2001/01/19 | 370 | 375 | 361 | 361 | 29,000 |
2001/01/18 | 370 | 375 | 367 | 375 | 69,000 |
2001/01/17 | 362 | 369 | 362 | 366 | 32,000 |
2001/01/16 | 360 | 369 | 360 | 369 | 32,000 |
2001/01/15 | 358 | 365 | 358 | 362 | 31,000 |
2001/01/12 | 360 | 369 | 360 | 367 | 25,000 |
2001/01/11 | 365 | 370 | 363 | 368 | 23,000 |
2001/01/10 | 364 | 370 | 364 | 370 | 58,000 |
2001/01/09 | 364 | 369 | 360 | 369 | 31,000 |
2001/01/05 | 377 | 379 | 368 | 368 | 64,000 |
2001/01/04 | 380 | 380 | 367 | 377 | 73,000 |