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 |
|---|---|---|---|---|---|
| 2005/12/30 | 948 | 948 | 918 | 918 | 104,000 |
| 2005/12/29 | 955 | 957 | 937 | 938 | 90,000 |
| 2005/12/28 | 932 | 954 | 920 | 952 | 106,000 |
| 2005/12/27 | 950 | 950 | 934 | 936 | 106,000 |
| 2005/12/26 | 963 | 963 | 945 | 951 | 118,000 |
| 2005/12/22 | 961 | 974 | 940 | 953 | 139,000 |
| 2005/12/21 | 955 | 972 | 950 | 971 | 118,000 |
| 2005/12/20 | 957 | 960 | 941 | 955 | 122,000 |
| 2005/12/19 | 945 | 952 | 928 | 952 | 173,000 |
| 2005/12/16 | 945 | 964 | 940 | 955 | 207,000 |
| 2005/12/15 | 943 | 960 | 933 | 955 | 152,000 |
| 2005/12/14 | 974 | 974 | 950 | 963 | 211,000 |
| 2005/12/13 | 973 | 975 | 958 | 970 | 206,000 |
| 2005/12/12 | 960 | 976 | 943 | 973 | 284,000 |
| 2005/12/09 | 930 | 956 | 910 | 943 | 478,000 |
| 2005/12/08 | 945 | 949 | 933 | 942 | 327,000 |
| 2005/12/07 | 944 | 959 | 941 | 955 | 251,000 |
| 2005/12/06 | 955 | 967 | 943 | 949 | 288,000 |
| 2005/12/05 | 949 | 950 | 935 | 947 | 290,000 |
| 2005/12/02 | 930 | 945 | 900 | 940 | 358,000 |
| 2005/12/01 | 894 | 929 | 883 | 929 | 230,000 |
| 2005/11/30 | 905 | 906 | 891 | 893 | 166,000 |
| 2005/11/29 | 900 | 910 | 890 | 905 | 230,000 |
| 2005/11/28 | 870 | 903 | 870 | 899 | 447,000 |
| 2005/11/25 | 842 | 865 | 833 | 864 | 170,000 |
| 2005/11/24 | 887 | 892 | 840 | 844 | 265,000 |
| 2005/11/22 | 900 | 910 | 870 | 877 | 304,000 |
| 2005/11/21 | 917 | 921 | 889 | 894 | 236,000 |
| 2005/11/18 | 910 | 930 | 901 | 917 | 213,000 |
| 2005/11/17 | 888 | 907 | 875 | 901 | 302,000 |
| 2005/11/16 | 862 | 891 | 854 | 887 | 195,000 |
| 2005/11/15 | 867 | 885 | 859 | 875 | 235,000 |
| 2005/11/14 | 890 | 904 | 867 | 874 | 211,000 |
| 2005/11/11 | 912 | 936 | 897 | 900 | 250,000 |
| 2005/11/10 | 900 | 911 | 871 | 900 | 261,000 |
| 2005/11/09 | 887 | 913 | 881 | 892 | 201,000 |
| 2005/11/08 | 920 | 925 | 892 | 896 | 176,000 |
| 2005/11/07 | 940 | 942 | 907 | 922 | 277,000 |
| 2005/11/04 | 954 | 959 | 941 | 941 | 225,000 |
| 2005/11/02 | 960 | 968 | 938 | 951 | 328,000 |
| 2005/11/01 | 960 | 970 | 953 | 959 | 203,000 |
| 2005/10/31 | 920 | 950 | 914 | 950 | 441,000 |
| 2005/10/28 | 849 | 918 | 845 | 908 | 794,000 |
| 2005/10/27 | 844 | 850 | 838 | 850 | 285,000 |
| 2005/10/26 | 823 | 846 | 823 | 843 | 259,000 |
| 2005/10/25 | 810 | 843 | 810 | 833 | 241,000 |
| 2005/10/24 | 821 | 825 | 815 | 818 | 262,000 |
| 2005/10/21 | 790 | 821 | 790 | 821 | 230,000 |
| 2005/10/20 | 791 | 808 | 790 | 807 | 277,000 |
| 2005/10/19 | 781 | 790 | 781 | 787 | 203,000 |
| 2005/10/18 | 788 | 792 | 782 | 785 | 208,000 |
| 2005/10/17 | 790 | 797 | 788 | 788 | 163,000 |
| 2005/10/14 | 787 | 789 | 778 | 785 | 208,000 |
| 2005/10/13 | 775 | 782 | 758 | 781 | 171,000 |
| 2005/10/12 | 770 | 811 | 770 | 788 | 256,000 |
| 2005/10/11 | 752 | 777 | 747 | 777 | 177,000 |
| 2005/10/07 | 740 | 764 | 740 | 752 | 179,000 |
| 2005/10/06 | 733 | 752 | 733 | 738 | 221,000 |
| 2005/10/05 | 745 | 764 | 736 | 756 | 312,000 |
| 2005/10/04 | 755 | 766 | 749 | 764 | 234,000 |
| 2005/10/03 | 762 | 762 | 736 | 759 | 140,000 |
| 2005/09/30 | 786 | 790 | 736 | 762 | 333,000 |
| 2005/09/29 | 765 | 783 | 760 | 783 | 172,000 |
| 2005/09/28 | 758 | 769 | 745 | 765 | 105,000 |
| 2005/09/27 | 771 | 775 | 753 | 758 | 109,000 |
| 2005/09/26 | 743 | 780 | 743 | 773 | 191,000 |
| 2005/09/22 | 733 | 736 | 725 | 735 | 110,000 |
| 2005/09/21 | 741 | 741 | 731 | 732 | 121,000 |
| 2005/09/20 | 713 | 730 | 713 | 729 | 163,000 |
| 2005/09/16 | 710 | 715 | 706 | 714 | 146,000 |
| 2005/09/15 | 708 | 713 | 703 | 711 | 146,000 |
| 2005/09/14 | 709 | 717 | 708 | 711 | 150,000 |
| 2005/09/13 | 707 | 712 | 705 | 710 | 170,000 |
| 2005/09/12 | 705 | 709 | 700 | 704 | 148,000 |
| 2005/09/09 | 700 | 709 | 696 | 703 | 492,000 |
| 2005/09/08 | 686 | 693 | 685 | 692 | 77,000 |
| 2005/09/07 | 698 | 698 | 693 | 696 | 97,000 |
| 2005/09/06 | 694 | 700 | 690 | 697 | 192,000 |
| 2005/09/05 | 683 | 692 | 683 | 690 | 157,000 |
| 2005/09/02 | 686 | 691 | 683 | 690 | 129,000 |
| 2005/09/01 | 693 | 693 | 686 | 690 | 102,000 |
| 2005/08/31 | 690 | 693 | 687 | 689 | 51,000 |
| 2005/08/30 | 689 | 693 | 685 | 691 | 68,000 |
| 2005/08/29 | 684 | 690 | 676 | 689 | 117,000 |
| 2005/08/26 | 690 | 695 | 685 | 695 | 143,000 |
| 2005/08/25 | 690 | 696 | 684 | 696 | 184,000 |
| 2005/08/24 | 685 | 692 | 685 | 692 | 400,000 |
| 2005/08/23 | 681 | 690 | 677 | 685 | 174,000 |
| 2005/08/22 | 667 | 680 | 666 | 678 | 176,000 |
| 2005/08/19 | 661 | 670 | 658 | 666 | 163,000 |
| 2005/08/18 | 674 | 677 | 667 | 669 | 166,000 |
| 2005/08/17 | 665 | 672 | 660 | 667 | 155,000 |
| 2005/08/16 | 658 | 667 | 655 | 666 | 212,000 |
| 2005/08/15 | 666 | 666 | 649 | 656 | 158,000 |
| 2005/08/12 | 668 | 670 | 658 | 669 | 196,000 |
| 2005/08/11 | 649 | 668 | 648 | 668 | 165,000 |
| 2005/08/10 | 629 | 653 | 629 | 653 | 174,000 |
| 2005/08/09 | 621 | 634 | 620 | 631 | 133,000 |
| 2005/08/08 | 621 | 628 | 615 | 624 | 209,000 |
| 2005/08/05 | 625 | 630 | 612 | 620 | 144,000 |
| 2005/08/04 | 634 | 638 | 626 | 629 | 120,000 |
| 2005/08/03 | 632 | 655 | 632 | 632 | 188,000 |
| 2005/08/02 | 638 | 645 | 629 | 634 | 126,000 |
| 2005/08/01 | 649 | 654 | 643 | 646 | 152,000 |
| 2005/07/29 | 647 | 651 | 643 | 648 | 103,000 |
| 2005/07/28 | 650 | 654 | 645 | 652 | 137,000 |
| 2005/07/27 | 634 | 646 | 632 | 645 | 105,000 |
| 2005/07/26 | 640 | 644 | 635 | 637 | 119,000 |
| 2005/07/25 | 637 | 640 | 633 | 638 | 107,000 |
| 2005/07/22 | 637 | 639 | 627 | 627 | 210,000 |
| 2005/07/21 | 643 | 646 | 632 | 632 | 178,000 |
| 2005/07/20 | 648 | 648 | 642 | 643 | 114,000 |
| 2005/07/19 | 651 | 652 | 646 | 648 | 125,000 |
| 2005/07/15 | 656 | 656 | 651 | 651 | 67,000 |
| 2005/07/14 | 652 | 658 | 652 | 654 | 54,000 |
| 2005/07/13 | 656 | 657 | 651 | 656 | 77,000 |
| 2005/07/12 | 662 | 664 | 655 | 655 | 120,000 |
| 2005/07/11 | 670 | 673 | 665 | 669 | 86,000 |
| 2005/07/08 | 652 | 675 | 652 | 665 | 107,000 |
| 2005/07/07 | 662 | 662 | 652 | 655 | 95,000 |
| 2005/07/06 | 665 | 675 | 664 | 665 | 107,000 |
| 2005/07/05 | 670 | 674 | 662 | 668 | 113,000 |
| 2005/07/04 | 678 | 678 | 661 | 671 | 112,000 |
| 2005/07/01 | 657 | 674 | 657 | 668 | 186,000 |
| 2005/06/30 | 656 | 658 | 650 | 653 | 82,000 |
| 2005/06/29 | 656 | 660 | 649 | 658 | 106,000 |
| 2005/06/28 | 652 | 657 | 648 | 656 | 163,000 |
| 2005/06/27 | 651 | 653 | 644 | 644 | 107,000 |
| 2005/06/24 | 650 | 661 | 649 | 661 | 88,000 |
| 2005/06/23 | 656 | 658 | 649 | 653 | 73,000 |
| 2005/06/22 | 657 | 661 | 648 | 657 | 177,000 |
| 2005/06/21 | 655 | 666 | 655 | 657 | 110,000 |
| 2005/06/20 | 645 | 655 | 645 | 647 | 97,000 |
| 2005/06/17 | 646 | 655 | 643 | 645 | 189,000 |
| 2005/06/16 | 643 | 646 | 637 | 638 | 107,000 |
| 2005/06/15 | 641 | 643 | 634 | 637 | 98,000 |
| 2005/06/14 | 636 | 644 | 633 | 639 | 91,000 |
| 2005/06/13 | 639 | 644 | 638 | 641 | 191,000 |
| 2005/06/10 | 630 | 643 | 625 | 640 | 282,000 |
| 2005/06/09 | 640 | 640 | 626 | 627 | 116,000 |
| 2005/06/08 | 627 | 639 | 627 | 634 | 121,000 |
| 2005/06/07 | 635 | 636 | 627 | 633 | 154,000 |
| 2005/06/06 | 642 | 644 | 634 | 637 | 113,000 |
| 2005/06/03 | 664 | 666 | 647 | 651 | 90,000 |
| 2005/06/02 | 669 | 672 | 658 | 667 | 116,000 |
| 2005/06/01 | 650 | 668 | 645 | 668 | 143,000 |
| 2005/05/31 | 645 | 654 | 638 | 654 | 130,000 |
| 2005/05/30 | 634 | 649 | 633 | 644 | 97,000 |
| 2005/05/27 | 648 | 648 | 626 | 633 | 89,000 |
| 2005/05/26 | 644 | 649 | 644 | 646 | 35,000 |
| 2005/05/25 | 651 | 657 | 645 | 645 | 42,000 |
| 2005/05/24 | 659 | 660 | 651 | 651 | 53,000 |
| 2005/05/23 | 645 | 659 | 645 | 654 | 56,000 |
| 2005/05/20 | 660 | 660 | 646 | 646 | 71,000 |
| 2005/05/19 | 657 | 670 | 653 | 660 | 133,000 |
| 2005/05/18 | 654 | 670 | 648 | 655 | 87,000 |
| 2005/05/17 | 672 | 680 | 657 | 657 | 155,000 |
| 2005/05/16 | 676 | 681 | 666 | 666 | 110,000 |
| 2005/05/13 | 670 | 680 | 670 | 674 | 43,000 |
| 2005/05/12 | 679 | 682 | 670 | 679 | 75,000 |
| 2005/05/11 | 669 | 679 | 669 | 675 | 57,000 |
| 2005/05/10 | 674 | 679 | 671 | 679 | 87,000 |
| 2005/05/09 | 668 | 677 | 665 | 677 | 50,000 |
| 2005/05/06 | 675 | 681 | 671 | 677 | 81,000 |
| 2005/05/02 | 662 | 666 | 651 | 666 | 97,000 |
| 2005/04/28 | 652 | 669 | 645 | 662 | 100,000 |
| 2005/04/27 | 647 | 660 | 647 | 660 | 132,000 |
| 2005/04/26 | 645 | 663 | 645 | 657 | 157,000 |
| 2005/04/25 | 646 | 650 | 638 | 638 | 98,000 |
| 2005/04/22 | 647 | 647 | 635 | 644 | 100,000 |
| 2005/04/21 | 623 | 634 | 610 | 629 | 201,000 |
| 2005/04/20 | 667 | 667 | 631 | 633 | 150,000 |
| 2005/04/19 | 630 | 650 | 625 | 648 | 179,000 |
| 2005/04/18 | 653 | 653 | 618 | 624 | 240,000 |
| 2005/04/15 | 667 | 672 | 653 | 653 | 138,000 |
| 2005/04/14 | 680 | 681 | 670 | 677 | 98,000 |
| 2005/04/13 | 696 | 696 | 683 | 690 | 36,000 |
| 2005/04/12 | 700 | 702 | 688 | 694 | 103,000 |
| 2005/04/11 | 700 | 704 | 695 | 700 | 108,000 |
| 2005/04/08 | 681 | 699 | 681 | 698 | 83,000 |
| 2005/04/07 | 688 | 690 | 678 | 690 | 100,000 |
| 2005/04/06 | 687 | 694 | 681 | 684 | 122,000 |
| 2005/04/05 | 706 | 706 | 691 | 691 | 131,000 |
| 2005/04/04 | 721 | 721 | 700 | 705 | 116,000 |
| 2005/04/01 | 719 | 720 | 709 | 720 | 113,000 |
| 2005/03/31 | 697 | 720 | 697 | 718 | 136,000 |
| 2005/03/30 | 707 | 712 | 690 | 695 | 99,000 |
| 2005/03/29 | 694 | 715 | 694 | 704 | 165,000 |
| 2005/03/28 | 698 | 718 | 698 | 703 | 96,000 |
| 2005/03/25 | 707 | 719 | 700 | 710 | 113,000 |
| 2005/03/24 | 725 | 725 | 706 | 706 | 210,000 |
| 2005/03/23 | 725 | 736 | 687 | 725 | 335,000 |
| 2005/03/22 | 694 | 722 | 690 | 710 | 258,000 |
| 2005/03/18 | 687 | 695 | 686 | 694 | 166,000 |
| 2005/03/17 | 680 | 682 | 669 | 680 | 330,000 |
| 2005/03/16 | 668 | 690 | 662 | 687 | 322,000 |
| 2005/03/15 | 687 | 688 | 676 | 676 | 198,000 |
| 2005/03/14 | 673 | 695 | 671 | 679 | 174,000 |
| 2005/03/11 | 671 | 680 | 667 | 672 | 598,000 |
| 2005/03/10 | 654 | 658 | 650 | 654 | 109,000 |
| 2005/03/09 | 658 | 659 | 653 | 653 | 68,000 |
| 2005/03/08 | 652 | 659 | 652 | 655 | 151,000 |
| 2005/03/07 | 659 | 661 | 657 | 658 | 146,000 |
| 2005/03/04 | 662 | 662 | 652 | 653 | 100,000 |
| 2005/03/03 | 656 | 664 | 652 | 657 | 216,000 |
| 2005/03/02 | 665 | 665 | 656 | 662 | 82,000 |
| 2005/03/01 | 648 | 666 | 648 | 661 | 212,000 |
| 2005/02/28 | 641 | 645 | 636 | 643 | 84,000 |
| 2005/02/25 | 640 | 644 | 634 | 643 | 82,000 |
| 2005/02/24 | 640 | 640 | 634 | 639 | 75,000 |
| 2005/02/23 | 628 | 634 | 627 | 634 | 60,000 |
| 2005/02/22 | 635 | 640 | 634 | 638 | 139,000 |
| 2005/02/21 | 633 | 637 | 610 | 630 | 72,000 |
| 2005/02/18 | 642 | 642 | 628 | 638 | 251,000 |
| 2005/02/17 | 643 | 647 | 642 | 645 | 128,000 |
| 2005/02/16 | 649 | 651 | 644 | 645 | 62,000 |
| 2005/02/15 | 652 | 655 | 647 | 648 | 78,000 |
| 2005/02/14 | 662 | 662 | 654 | 655 | 53,000 |
| 2005/02/10 | 653 | 653 | 646 | 651 | 62,000 |
| 2005/02/09 | 658 | 658 | 648 | 654 | 99,000 |
| 2005/02/08 | 658 | 675 | 656 | 656 | 223,000 |
| 2005/02/07 | 650 | 655 | 644 | 654 | 98,000 |
| 2005/02/04 | 651 | 653 | 635 | 650 | 68,000 |
| 2005/02/03 | 649 | 654 | 646 | 650 | 116,000 |
| 2005/02/02 | 645 | 653 | 641 | 653 | 123,000 |
| 2005/02/01 | 650 | 650 | 640 | 644 | 109,000 |
| 2005/01/31 | 642 | 655 | 642 | 654 | 113,000 |
| 2005/01/28 | 652 | 652 | 638 | 641 | 67,000 |
| 2005/01/27 | 650 | 652 | 641 | 644 | 98,000 |
| 2005/01/26 | 655 | 658 | 652 | 654 | 188,000 |
| 2005/01/25 | 647 | 650 | 640 | 650 | 128,000 |
| 2005/01/24 | 645 | 656 | 641 | 647 | 192,000 |
| 2005/01/21 | 634 | 645 | 634 | 643 | 54,000 |
| 2005/01/20 | 634 | 638 | 630 | 634 | 92,000 |
| 2005/01/19 | 632 | 636 | 630 | 635 | 62,000 |
| 2005/01/18 | 640 | 640 | 627 | 638 | 74,000 |
| 2005/01/17 | 635 | 642 | 635 | 640 | 27,000 |
| 2005/01/14 | 625 | 636 | 622 | 633 | 128,000 |
| 2005/01/13 | 627 | 635 | 625 | 628 | 56,000 |
| 2005/01/12 | 646 | 650 | 631 | 633 | 133,000 |
| 2005/01/11 | 635 | 644 | 635 | 644 | 99,000 |
| 2005/01/07 | 639 | 639 | 631 | 633 | 40,000 |
| 2005/01/06 | 634 | 642 | 626 | 640 | 63,000 |
| 2005/01/05 | 648 | 648 | 634 | 644 | 112,000 |
| 2005/01/04 | 645 | 650 | 643 | 648 | 88,000 |