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 |
---|---|---|---|---|---|
1984/12/28 | 605 | 608 | 579 | 598 | 255,638 |
1984/12/27 | 580 | 607 | 579 | 607 | 408,019 |
1984/12/26 | 594 | 594 | 579 | 579 | 192,481 |
1984/12/25 | 576 | 579 | 569 | 579 | 92,230 |
1984/12/24 | 574 | 579 | 569 | 571 | 73,183 |
1984/12/22 | 569 | 569 | 565 | 565 | 30,075 |
1984/12/21 | 564 | 577 | 564 | 574 | 94,235 |
1984/12/20 | 565 | 574 | 561 | 562 | 118,295 |
1984/12/19 | 579 | 579 | 561 | 564 | 91,228 |
1984/12/18 | 569 | 579 | 564 | 569 | 38,095 |
1984/12/17 | 574 | 579 | 565 | 566 | 72,180 |
1984/12/15 | 572 | 574 | 567 | 572 | 70,175 |
1984/12/14 | 579 | 579 | 572 | 572 | 71,178 |
1984/12/13 | 581 | 589 | 567 | 579 | 111,278 |
1984/12/12 | 589 | 593 | 572 | 589 | 163,408 |
1984/12/11 | 588 | 588 | 564 | 569 | 189,473 |
1984/12/10 | 598 | 598 | 574 | 583 | 77,193 |
1984/12/07 | 598 | 611 | 579 | 597 | 783,957 |
1984/12/06 | 569 | 594 | 567 | 594 | 292,731 |
1984/12/05 | 585 | 585 | 559 | 559 | 229,573 |
1984/12/04 | 579 | 587 | 569 | 579 | 254,636 |
1984/12/03 | 588 | 593 | 569 | 579 | 294,736 |
1984/12/01 | 598 | 598 | 579 | 589 | 206,516 |
1984/11/30 | 616 | 633 | 589 | 598 | 1,776,435 |
1984/11/29 | 569 | 618 | 559 | 616 | 3,190,967 |
1984/11/28 | 500 | 529 | 500 | 529 | 168,420 |
1984/11/27 | 504 | 504 | 500 | 502 | 53,133 |
1984/11/26 | 518 | 518 | 499 | 504 | 47,118 |
1984/11/24 | 495 | 529 | 494 | 529 | 33,083 |
1984/11/22 | 496 | 498 | 494 | 494 | 36,090 |
1984/11/21 | 509 | 509 | 494 | 494 | 93,233 |
1984/11/20 | 507 | 509 | 502 | 508 | 15,038 |
1984/11/19 | 502 | 507 | 502 | 507 | 17,043 |
1984/11/17 | 501 | 501 | 499 | 499 | 30,075 |
1984/11/16 | 500 | 509 | 499 | 501 | 28,070 |
1984/11/15 | 533 | 533 | 499 | 499 | 67,168 |
1984/11/14 | 489 | 524 | 489 | 523 | 107,268 |
1984/11/13 | 489 | 489 | 479 | 489 | 48,120 |
1984/11/12 | 494 | 494 | 489 | 494 | 52,130 |
1984/11/09 | 519 | 519 | 489 | 499 | 197,493 |
1984/11/08 | 509 | 529 | 509 | 519 | 171,428 |
1984/11/07 | 569 | 569 | 529 | 539 | 291,728 |
1984/11/06 | 563 | 564 | 539 | 563 | 1,044,608 |
1984/11/05 | 537 | 569 | 537 | 569 | 1,833,578 |
1984/11/02 | 494 | 539 | 491 | 538 | 1,239,094 |
1984/11/01 | 478 | 491 | 469 | 489 | 866,163 |
1984/10/31 | 469 | 479 | 464 | 479 | 333,833 |
1984/10/30 | 457 | 469 | 449 | 457 | 380,951 |
1984/10/29 | 435 | 455 | 434 | 455 | 71,178 |
1984/10/27 | 432 | 434 | 432 | 434 | 38,095 |
1984/10/26 | 429 | 432 | 426 | 429 | 36,090 |
1984/10/25 | 434 | 434 | 425 | 425 | 57,143 |
1984/10/24 | 424 | 429 | 424 | 429 | 99,248 |
1984/10/23 | 449 | 449 | 424 | 429 | 97,243 |
1984/10/22 | 429 | 460 | 429 | 454 | 285,713 |
1984/10/20 | 421 | 439 | 421 | 434 | 11,028 |
1984/10/19 | 419 | 420 | 418 | 419 | 138,345 |
1984/10/18 | 419 | 420 | 419 | 419 | 67,168 |
1984/10/17 | 429 | 429 | 419 | 419 | 27,068 |
1984/10/16 | 439 | 439 | 429 | 438 | 71,178 |
1984/10/15 | 429 | 444 | 429 | 444 | 53,133 |
1984/10/12 | 429 | 430 | 424 | 429 | 93,233 |
1984/10/11 | 434 | 439 | 424 | 425 | 130,325 |
1984/10/09 | 434 | 434 | 424 | 429 | 86,215 |
1984/10/08 | 429 | 444 | 429 | 439 | 44,110 |
1984/10/06 | 439 | 439 | 439 | 439 | 65,163 |
1984/10/05 | 493 | 493 | 457 | 469 | 532,329 |
1984/10/04 | 409 | 484 | 409 | 484 | 787,967 |
1984/10/03 | 407 | 407 | 404 | 404 | 14,035 |
1984/10/02 | 407 | 407 | 389 | 389 | 23,058 |
1984/10/01 | 411 | 413 | 407 | 407 | 47,118 |
1984/09/29 | 410 | 415 | 409 | 410 | 99,248 |
1984/09/28 | 399 | 424 | 399 | 405 | 273,683 |
1984/09/27 | 388 | 394 | 384 | 393 | 114,285 |
1984/09/26 | 385 | 385 | 385 | 385 | 1,003 |
1984/09/25 | 387 | 388 | 379 | 379 | 88,220 |
1984/09/22 | 387 | 388 | 384 | 388 | 77,193 |
1984/09/21 | 387 | 389 | 387 | 388 | 69,173 |
1984/09/20 | 386 | 392 | 384 | 387 | 204,511 |
1984/09/19 | 389 | 394 | 385 | 385 | 50,125 |
1984/09/18 | 400 | 403 | 389 | 394 | 159,398 |
1984/09/17 | 409 | 409 | 405 | 405 | 91,228 |
1984/09/14 | 387 | 399 | 387 | 389 | 91,228 |
1984/09/13 | 379 | 385 | 379 | 385 | 245,613 |
1984/09/12 | 383 | 383 | 379 | 379 | 258,646 |
1984/09/11 | 383 | 383 | 379 | 383 | 52,130 |
1984/09/10 | 385 | 388 | 384 | 384 | 24,060 |
1984/09/07 | 386 | 386 | 384 | 384 | 13,033 |
1984/09/06 | 386 | 386 | 386 | 386 | 10,025 |
1984/09/05 | 384 | 386 | 384 | 386 | 17,043 |
1984/09/04 | 386 | 389 | 384 | 384 | 54,135 |
1984/09/03 | 389 | 389 | 385 | 386 | 15,038 |
1984/09/01 | 388 | 390 | 384 | 385 | 81,203 |
1984/08/31 | 386 | 389 | 385 | 385 | 39,098 |
1984/08/30 | 384 | 389 | 384 | 389 | 49,123 |
1984/08/29 | 389 | 389 | 384 | 384 | 99,248 |
1984/08/28 | 399 | 399 | 387 | 389 | 30,075 |
1984/08/25 | 387 | 389 | 384 | 384 | 114,285 |
1984/08/24 | 394 | 394 | 387 | 387 | 106,265 |
1984/08/23 | 401 | 402 | 394 | 394 | 42,105 |
1984/08/22 | 409 | 409 | 399 | 399 | 54,135 |
1984/08/21 | 419 | 420 | 400 | 405 | 44,110 |
1984/08/20 | 427 | 434 | 419 | 424 | 109,273 |
1984/08/18 | 408 | 439 | 404 | 434 | 264,661 |
1984/08/17 | 389 | 404 | 386 | 404 | 40,100 |
1984/08/16 | 389 | 389 | 384 | 384 | 16,040 |
1984/08/15 | 390 | 390 | 384 | 384 | 32,080 |
1984/08/14 | 389 | 394 | 381 | 381 | 29,073 |
1984/08/13 | 390 | 394 | 389 | 394 | 15,038 |
1984/08/10 | 395 | 395 | 389 | 389 | 35,088 |
1984/08/09 | 391 | 391 | 389 | 389 | 11,028 |
1984/08/08 | 401 | 401 | 389 | 389 | 76,190 |
1984/08/07 | 403 | 403 | 389 | 401 | 89,223 |
1984/08/06 | 382 | 417 | 382 | 408 | 235,588 |
1984/08/04 | 369 | 371 | 367 | 369 | 135,338 |
1984/08/03 | 369 | 369 | 359 | 362 | 92,230 |
1984/08/02 | 369 | 369 | 364 | 364 | 23,058 |
1984/08/01 | 378 | 382 | 378 | 382 | 5,013 |
1984/07/31 | 384 | 384 | 384 | 384 | 28,070 |
1984/07/30 | 359 | 359 | 350 | 351 | 34,085 |
1984/07/28 | 356 | 364 | 356 | 364 | 25,063 |
1984/07/27 | 359 | 364 | 359 | 362 | 40,100 |
1984/07/26 | 364 | 364 | 358 | 362 | 48,120 |
1984/07/25 | 369 | 369 | 364 | 369 | 46,115 |
1984/07/24 | 374 | 374 | 369 | 369 | 54,135 |
1984/07/23 | 379 | 379 | 374 | 374 | 34,085 |
1984/07/21 | 379 | 379 | 379 | 379 | 9,023 |
1984/07/20 | 379 | 379 | 379 | 379 | 10,025 |
1984/07/19 | 379 | 384 | 379 | 384 | 18,045 |
1984/07/18 | 382 | 382 | 379 | 379 | 7,018 |
1984/07/17 | 380 | 381 | 379 | 379 | 133,333 |
1984/07/16 | 381 | 384 | 380 | 381 | 8,020 |
1984/07/13 | 380 | 381 | 379 | 379 | 71,178 |
1984/07/12 | 380 | 384 | 380 | 384 | 62,155 |
1984/07/11 | 384 | 386 | 380 | 380 | 36,090 |
1984/07/10 | 392 | 394 | 392 | 394 | 21,053 |
1984/07/09 | 384 | 399 | 384 | 394 | 82,205 |
1984/07/07 | 389 | 389 | 379 | 379 | 123,308 |
1984/07/06 | 384 | 384 | 384 | 384 | 34,085 |
1984/07/05 | 386 | 386 | 384 | 384 | 71,178 |
1984/07/04 | 386 | 389 | 384 | 389 | 74,185 |
1984/07/03 | 399 | 399 | 389 | 389 | 47,118 |
1984/07/02 | 385 | 395 | 385 | 395 | 14,035 |
1984/06/30 | 389 | 395 | 389 | 395 | 17,043 |
1984/06/29 | 399 | 399 | 384 | 384 | 62,155 |
1984/06/28 | 399 | 399 | 388 | 399 | 82,205 |
1984/06/27 | 392 | 394 | 389 | 391 | 59,148 |
1984/06/26 | 399 | 399 | 390 | 394 | 42,105 |
1984/06/25 | 389 | 409 | 389 | 409 | 113,283 |
1984/06/23 | 381 | 381 | 379 | 379 | 32,080 |
1984/06/22 | 384 | 387 | 380 | 380 | 101,253 |
1984/06/21 | 384 | 389 | 383 | 384 | 70,175 |
1984/06/20 | 384 | 389 | 380 | 389 | 83,208 |
1984/06/19 | 395 | 400 | 379 | 379 | 124,310 |
1984/06/18 | 381 | 390 | 381 | 390 | 9,023 |
1984/06/16 | 384 | 384 | 379 | 379 | 51,128 |
1984/06/15 | 399 | 399 | 384 | 384 | 95,238 |
1984/06/14 | 400 | 401 | 400 | 400 | 37,093 |
1984/06/13 | 405 | 410 | 399 | 400 | 193,483 |
1984/06/12 | 399 | 410 | 399 | 409 | 52,130 |
1984/06/11 | 414 | 414 | 399 | 399 | 45,113 |
1984/06/08 | 413 | 413 | 409 | 409 | 19,048 |
1984/06/07 | 419 | 419 | 414 | 418 | 31,078 |
1984/06/06 | 419 | 438 | 414 | 424 | 199,498 |
1984/06/05 | 398 | 424 | 397 | 424 | 161,403 |
1984/06/04 | 389 | 404 | 389 | 399 | 79,198 |
1984/06/02 | 384 | 388 | 384 | 384 | 63,158 |
1984/06/01 | 399 | 399 | 374 | 374 | 63,158 |
1984/05/31 | 403 | 405 | 401 | 401 | 39,098 |
1984/05/30 | 400 | 404 | 400 | 403 | 41,103 |
1984/05/29 | 419 | 419 | 405 | 405 | 158,395 |
1984/05/28 | 429 | 434 | 424 | 424 | 190,476 |
1984/05/25 | 449 | 449 | 449 | 449 | 14,035 |
1984/05/24 | 424 | 440 | 424 | 440 | 34,085 |
1984/05/23 | 434 | 434 | 419 | 419 | 56,140 |
1984/05/22 | 449 | 449 | 434 | 434 | 32,080 |
1984/05/21 | 465 | 465 | 449 | 449 | 38,095 |
1984/05/19 | 460 | 460 | 460 | 460 | 19,048 |
1984/05/18 | 479 | 479 | 469 | 475 | 25,063 |
1984/05/17 | 509 | 509 | 491 | 491 | 47,118 |
1984/05/16 | 514 | 517 | 509 | 509 | 36,090 |
1984/05/15 | 499 | 514 | 496 | 509 | 66,165 |
1984/05/14 | 523 | 524 | 494 | 494 | 101,253 |
1984/05/11 | 525 | 535 | 524 | 524 | 41,103 |
1984/05/10 | 536 | 544 | 534 | 534 | 46,115 |
1984/05/09 | 544 | 544 | 534 | 534 | 48,120 |
1984/05/08 | 569 | 569 | 540 | 549 | 132,330 |
1984/05/07 | 569 | 569 | 564 | 569 | 135,338 |
1984/05/04 | 569 | 569 | 549 | 567 | 63,158 |
1984/05/02 | 544 | 552 | 544 | 551 | 21,053 |
1984/05/01 | 559 | 559 | 544 | 544 | 55,138 |
1984/04/28 | 559 | 559 | 549 | 559 | 61,153 |
1984/04/27 | 555 | 567 | 555 | 559 | 44,110 |
1984/04/26 | 549 | 578 | 549 | 550 | 115,288 |
1984/04/25 | 589 | 589 | 549 | 554 | 405,011 |
1984/04/24 | 602 | 603 | 564 | 579 | 379,949 |
1984/04/23 | 574 | 608 | 564 | 602 | 657,642 |
1984/04/21 | 549 | 573 | 549 | 554 | 251,628 |
1984/04/20 | 519 | 549 | 519 | 544 | 107,268 |
1984/04/19 | 549 | 549 | 519 | 529 | 57,143 |
1984/04/18 | 539 | 543 | 529 | 539 | 396,991 |
1984/04/16 | 560 | 565 | 549 | 559 | 59,148 |
1984/04/13 | 569 | 573 | 564 | 569 | 79,198 |
1984/04/12 | 560 | 569 | 560 | 569 | 90,225 |
1984/04/11 | 559 | 573 | 554 | 569 | 77,193 |
1984/04/10 | 559 | 570 | 554 | 555 | 82,205 |
1984/04/09 | 568 | 569 | 549 | 549 | 66,165 |
1984/04/06 | 579 | 579 | 569 | 578 | 78,195 |
1984/04/05 | 598 | 608 | 594 | 598 | 293,733 |
1984/04/04 | 593 | 598 | 581 | 598 | 444,109 |
1984/04/03 | 623 | 623 | 598 | 598 | 480,199 |
1984/04/02 | 589 | 628 | 569 | 628 | 684,710 |
1984/03/31 | 597 | 600 | 588 | 589 | 785,962 |
1984/03/30 | 564 | 589 | 554 | 589 | 474,184 |
1984/03/29 | 588 | 594 | 559 | 574 | 1,148,868 |
1984/03/28 | 529 | 544 | 515 | 539 | 299,748 |
1984/03/27 | 523 | 529 | 514 | 529 | 85,213 |
1984/03/26 | 537 | 542 | 515 | 515 | 79,198 |
1984/03/24 | 501 | 529 | 500 | 529 | 128,320 |
1984/03/23 | 529 | 531 | 489 | 499 | 169,423 |
1984/03/22 | 538 | 538 | 529 | 530 | 100,250 |
1984/03/21 | 529 | 536 | 520 | 536 | 176,441 |
1984/03/19 | 537 | 540 | 529 | 537 | 144,360 |
1984/03/17 | 545 | 549 | 537 | 537 | 169,423 |
1984/03/16 | 526 | 553 | 522 | 547 | 312,781 |
1984/03/15 | 562 | 562 | 529 | 529 | 372,931 |
1984/03/14 | 579 | 581 | 565 | 567 | 1,313,279 |
1984/03/13 | 589 | 589 | 550 | 574 | 1,534,832 |
1984/03/12 | 549 | 569 | 541 | 569 | 2,281,697 |
1984/03/09 | 534 | 546 | 520 | 537 | 3,481,693 |
1984/03/08 | 471 | 499 | 469 | 498 | 594,484 |
1984/03/07 | 491 | 498 | 469 | 469 | 305,763 |
1984/03/06 | 464 | 504 | 464 | 486 | 1,303,254 |
1984/03/05 | 470 | 475 | 463 | 463 | 79,198 |
1984/03/03 | 479 | 483 | 462 | 472 | 157,393 |
1984/03/02 | 457 | 472 | 457 | 472 | 107,268 |
1984/03/01 | 469 | 471 | 459 | 459 | 156,390 |
1984/02/29 | 472 | 472 | 459 | 469 | 104,260 |
1984/02/28 | 481 | 481 | 469 | 477 | 201,503 |
1984/02/27 | 493 | 498 | 478 | 482 | 612,529 |
1984/02/25 | 469 | 484 | 469 | 483 | 452,129 |
1984/02/24 | 452 | 473 | 451 | 469 | 219,548 |
1984/02/23 | 459 | 459 | 451 | 454 | 100,250 |
1984/02/22 | 464 | 468 | 455 | 464 | 169,423 |
1984/02/21 | 484 | 488 | 469 | 469 | 394,986 |
1984/02/20 | 494 | 498 | 469 | 488 | 490,224 |
1984/02/18 | 478 | 507 | 474 | 504 | 1,718,290 |
1984/02/17 | 458 | 478 | 449 | 469 | 1,073,681 |
1984/02/16 | 428 | 433 | 420 | 428 | 256,641 |
1984/02/15 | 430 | 443 | 421 | 421 | 288,721 |
1984/02/14 | 434 | 439 | 405 | 426 | 383,959 |
1984/02/13 | 450 | 451 | 434 | 439 | 500,249 |
1984/02/10 | 499 | 499 | 434 | 450 | 1,174,933 |
1984/02/09 | 494 | 494 | 494 | 494 | 1,524,807 |
1984/02/08 | 359 | 419 | 354 | 414 | 1,119,796 |
1984/02/07 | 319 | 359 | 319 | 354 | 487,216 |
1984/02/06 | 307 | 319 | 307 | 319 | 113,283 |
1984/02/04 | 307 | 307 | 307 | 307 | 29,073 |
1984/02/03 | 307 | 307 | 304 | 307 | 18,045 |
1984/02/02 | 305 | 308 | 304 | 308 | 33,083 |
1984/02/01 | 305 | 309 | 305 | 305 | 22,055 |
1984/01/31 | 309 | 309 | 309 | 309 | 37,093 |
1984/01/30 | 309 | 309 | 309 | 309 | 16,040 |
1984/01/27 | 307 | 309 | 306 | 306 | 38,095 |
1984/01/25 | 304 | 307 | 301 | 301 | 78,195 |
1984/01/24 | 309 | 309 | 299 | 299 | 55,138 |
1984/01/23 | 319 | 319 | 308 | 308 | 29,073 |
1984/01/21 | 326 | 326 | 319 | 319 | 43,108 |
1984/01/20 | 324 | 329 | 321 | 329 | 120,300 |
1984/01/19 | 309 | 324 | 308 | 319 | 193,483 |
1984/01/18 | 309 | 318 | 309 | 309 | 72,180 |
1984/01/17 | 309 | 319 | 309 | 309 | 186,466 |
1984/01/13 | 291 | 294 | 289 | 289 | 84,210 |
1984/01/12 | 281 | 290 | 281 | 290 | 81,203 |
1984/01/11 | 288 | 289 | 278 | 278 | 53,133 |
1984/01/10 | 294 | 295 | 289 | 289 | 90,225 |
1984/01/09 | 280 | 280 | 280 | 280 | 9,023 |
1984/01/07 | 276 | 276 | 276 | 276 | 6,015 |
1984/01/06 | 271 | 271 | 271 | 271 | 24,060 |
1984/01/04 | 275 | 276 | 270 | 270 | 12,030 |