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 |
---|---|---|---|---|---|
1997/12/30 | 784 | 784 | 780 | 780 | 6,000 |
1997/12/29 | 750 | 760 | 740 | 760 | 62,000 |
1997/12/26 | 740 | 740 | 730 | 730 | 8,000 |
1997/12/25 | 700 | 740 | 700 | 740 | 31,000 |
1997/12/24 | 697 | 700 | 690 | 700 | 97,000 |
1997/12/22 | 755 | 755 | 700 | 700 | 79,000 |
1997/12/19 | 771 | 781 | 725 | 745 | 182,000 |
1997/12/18 | 790 | 801 | 790 | 801 | 88,000 |
1997/12/17 | 800 | 801 | 790 | 800 | 76,000 |
1997/12/16 | 835 | 845 | 800 | 800 | 23,000 |
1997/12/15 | 805 | 834 | 805 | 834 | 117,000 |
1997/12/12 | 825 | 825 | 815 | 815 | 199,000 |
1997/12/11 | 820 | 820 | 810 | 815 | 406,000 |
1997/12/10 | 797 | 820 | 797 | 820 | 33,000 |
1997/12/09 | 800 | 817 | 800 | 817 | 76,000 |
1997/12/08 | 792 | 800 | 791 | 800 | 106,000 |
1997/12/05 | 771 | 791 | 771 | 791 | 7,000 |
1997/12/04 | 805 | 807 | 760 | 781 | 126,000 |
1997/12/03 | 827 | 830 | 807 | 807 | 51,000 |
1997/12/02 | 862 | 862 | 830 | 830 | 22,000 |
1997/12/01 | 850 | 863 | 850 | 863 | 50,000 |
1997/11/28 | 816 | 839 | 816 | 832 | 28,000 |
1997/11/27 | 818 | 818 | 812 | 816 | 37,000 |
1997/11/26 | 810 | 819 | 805 | 818 | 98,000 |
1997/11/25 | 775 | 810 | 775 | 810 | 57,000 |
1997/11/21 | 875 | 876 | 875 | 875 | 59,000 |
1997/11/20 | 875 | 878 | 865 | 875 | 115,000 |
1997/11/19 | 870 | 873 | 860 | 870 | 346,000 |
1997/11/18 | 900 | 901 | 890 | 900 | 95,000 |
1997/11/17 | 866 | 898 | 866 | 898 | 72,000 |
1997/11/14 | 894 | 894 | 876 | 886 | 189,000 |
1997/11/13 | 890 | 891 | 878 | 886 | 76,000 |
1997/11/12 | 885 | 898 | 885 | 890 | 70,000 |
1997/11/11 | 868 | 892 | 867 | 890 | 165,000 |
1997/11/10 | 850 | 870 | 850 | 869 | 14,000 |
1997/11/07 | 860 | 860 | 845 | 860 | 193,000 |
1997/11/06 | 867 | 887 | 867 | 870 | 81,000 |
1997/11/05 | 875 | 885 | 867 | 867 | 115,000 |
1997/11/04 | 875 | 875 | 864 | 864 | 17,000 |
1997/10/31 | 829 | 875 | 820 | 865 | 45,000 |
1997/10/30 | 855 | 855 | 849 | 849 | 172,000 |
1997/10/29 | 830 | 860 | 830 | 859 | 29,000 |
1997/10/28 | 837 | 840 | 830 | 830 | 15,000 |
1997/10/27 | 852 | 865 | 850 | 850 | 17,000 |
1997/10/24 | 830 | 859 | 829 | 859 | 73,000 |
1997/10/23 | 840 | 850 | 820 | 830 | 73,000 |
1997/10/22 | 840 | 860 | 840 | 850 | 79,000 |
1997/10/21 | 828 | 846 | 828 | 840 | 69,000 |
1997/10/20 | 845 | 849 | 840 | 848 | 24,000 |
1997/10/17 | 822 | 850 | 822 | 849 | 118,000 |
1997/10/16 | 795 | 804 | 792 | 792 | 79,000 |
1997/10/15 | 792 | 804 | 790 | 795 | 124,000 |
1997/10/14 | 801 | 809 | 799 | 802 | 33,000 |
1997/10/13 | 830 | 840 | 799 | 800 | 52,000 |
1997/10/09 | 850 | 850 | 850 | 850 | 8,000 |
1997/10/08 | 894 | 897 | 893 | 897 | 85,000 |
1997/10/07 | 898 | 898 | 894 | 894 | 29,000 |
1997/10/06 | 880 | 898 | 880 | 898 | 180,000 |
1997/10/03 | 868 | 880 | 868 | 880 | 117,000 |
1997/10/02 | 897 | 897 | 878 | 878 | 20,000 |
1997/10/01 | 879 | 887 | 877 | 887 | 49,000 |
1997/09/30 | 890 | 899 | 889 | 899 | 45,000 |
1997/09/29 | 903 | 903 | 860 | 880 | 93,000 |
1997/09/26 | 906 | 906 | 900 | 900 | 67,000 |
1997/09/25 | 896 | 896 | 896 | 896 | 24,000 |
1997/09/24 | 888 | 924 | 888 | 898 | 136,000 |
1997/09/22 | 868 | 888 | 868 | 888 | 36,000 |
1997/09/19 | 844 | 850 | 844 | 848 | 22,000 |
1997/09/18 | 860 | 860 | 839 | 839 | 92,000 |
1997/09/17 | 889 | 889 | 865 | 865 | 45,000 |
1997/09/16 | 879 | 899 | 879 | 892 | 29,000 |
1997/09/12 | 880 | 881 | 865 | 866 | 71,000 |
1997/09/11 | 897 | 901 | 890 | 890 | 152,000 |
1997/09/10 | 897 | 901 | 896 | 897 | 113,000 |
1997/09/09 | 899 | 899 | 899 | 899 | 56,000 |
1997/09/08 | 904 | 907 | 896 | 899 | 70,000 |
1997/09/05 | 910 | 910 | 904 | 910 | 13,000 |
1997/09/04 | 895 | 910 | 895 | 910 | 51,000 |
1997/09/03 | 885 | 910 | 885 | 895 | 78,000 |
1997/09/02 | 894 | 894 | 887 | 889 | 48,000 |
1997/09/01 | 899 | 899 | 894 | 894 | 16,000 |
1997/08/29 | 899 | 900 | 895 | 900 | 13,000 |
1997/08/28 | 900 | 900 | 895 | 895 | 19,000 |
1997/08/27 | 900 | 900 | 895 | 900 | 56,000 |
1997/08/26 | 900 | 900 | 899 | 900 | 111,000 |
1997/08/25 | 889 | 905 | 889 | 900 | 40,000 |
1997/08/22 | 905 | 905 | 890 | 890 | 29,000 |
1997/08/21 | 905 | 906 | 899 | 906 | 60,000 |
1997/08/20 | 915 | 915 | 895 | 906 | 74,000 |
1997/08/19 | 915 | 917 | 881 | 895 | 165,000 |
1997/08/18 | 901 | 914 | 895 | 913 | 50,000 |
1997/08/15 | 890 | 900 | 885 | 900 | 15,000 |
1997/08/14 | 890 | 895 | 890 | 890 | 648,000 |
1997/08/13 | 890 | 890 | 883 | 883 | 50,000 |
1997/08/12 | 890 | 890 | 890 | 890 | 563,000 |
1997/08/11 | 890 | 896 | 885 | 885 | 9,000 |
1997/08/08 | 903 | 910 | 884 | 884 | 108,000 |
1997/08/07 | 927 | 927 | 910 | 910 | 55,000 |
1997/08/06 | 903 | 928 | 902 | 928 | 568,000 |
1997/08/05 | 878 | 910 | 878 | 910 | 55,000 |
1997/08/04 | 885 | 895 | 885 | 885 | 31,000 |
1997/08/01 | 891 | 891 | 884 | 891 | 26,000 |
1997/07/31 | 902 | 902 | 891 | 891 | 50,000 |
1997/07/30 | 908 | 908 | 899 | 899 | 25,000 |
1997/07/29 | 920 | 920 | 909 | 909 | 26,000 |
1997/07/28 | 927 | 927 | 920 | 921 | 110,000 |
1997/07/25 | 928 | 930 | 928 | 928 | 27,000 |
1997/07/24 | 884 | 918 | 884 | 918 | 10,000 |
1997/07/23 | 874 | 884 | 867 | 884 | 340,000 |
1997/07/22 | 879 | 879 | 873 | 874 | 238,000 |
1997/07/18 | 885 | 885 | 879 | 879 | 49,000 |
1997/07/17 | 888 | 888 | 887 | 888 | 246,000 |
1997/07/16 | 888 | 895 | 888 | 888 | 255,000 |
1997/07/15 | 901 | 902 | 888 | 888 | 209,000 |
1997/07/14 | 910 | 911 | 900 | 901 | 15,000 |
1997/07/11 | 897 | 900 | 897 | 900 | 12,000 |
1997/07/10 | 897 | 897 | 897 | 897 | 9,000 |
1997/07/09 | 897 | 899 | 897 | 897 | 68,000 |
1997/07/08 | 896 | 896 | 896 | 896 | 6,000 |
1997/07/07 | 905 | 905 | 895 | 896 | 5,000 |
1997/07/04 | 919 | 919 | 901 | 909 | 58,000 |
1997/07/03 | 919 | 919 | 919 | 919 | 14,000 |
1997/07/02 | 928 | 928 | 918 | 919 | 13,000 |
1997/07/01 | 924 | 924 | 904 | 918 | 63,000 |
1997/06/30 | 921 | 926 | 914 | 926 | 49,000 |
1997/06/27 | 932 | 940 | 911 | 921 | 57,000 |
1997/06/26 | 948 | 949 | 931 | 941 | 103,000 |
1997/06/25 | 937 | 941 | 927 | 939 | 47,000 |
1997/06/24 | 925 | 940 | 925 | 936 | 54,000 |
1997/06/23 | 912 | 925 | 912 | 925 | 119,000 |
1997/06/20 | 939 | 939 | 919 | 919 | 34,000 |
1997/06/19 | 914 | 914 | 914 | 914 | 47,000 |
1997/06/18 | 928 | 928 | 913 | 913 | 19,000 |
1997/06/17 | 934 | 934 | 920 | 920 | 32,000 |
1997/06/16 | 929 | 929 | 923 | 923 | 33,000 |
1997/06/13 | 925 | 939 | 924 | 924 | 78,000 |
1997/06/12 | 925 | 935 | 925 | 925 | 40,000 |
1997/06/11 | 925 | 927 | 924 | 925 | 56,000 |
1997/06/10 | 924 | 925 | 918 | 925 | 51,000 |
1997/06/09 | 914 | 925 | 908 | 925 | 43,000 |
1997/06/06 | 915 | 920 | 915 | 915 | 10,000 |
1997/06/05 | 910 | 920 | 910 | 915 | 49,000 |
1997/06/04 | 906 | 920 | 906 | 910 | 10,000 |
1997/06/03 | 920 | 920 | 905 | 905 | 52,000 |
1997/06/02 | 909 | 920 | 903 | 903 | 13,000 |
1997/05/30 | 900 | 910 | 895 | 910 | 33,000 |
1997/05/29 | 894 | 900 | 890 | 900 | 17,000 |
1997/05/28 | 896 | 900 | 895 | 895 | 15,000 |
1997/05/27 | 920 | 920 | 897 | 897 | 19,000 |
1997/05/26 | 894 | 901 | 894 | 901 | 8,000 |
1997/05/23 | 901 | 905 | 900 | 900 | 99,000 |
1997/05/22 | 901 | 902 | 901 | 901 | 14,000 |
1997/05/21 | 915 | 915 | 908 | 908 | 239,000 |
1997/05/20 | 930 | 930 | 915 | 915 | 82,000 |
1997/05/19 | 926 | 926 | 920 | 925 | 18,000 |
1997/05/16 | 911 | 928 | 910 | 925 | 97,000 |
1997/05/15 | 922 | 922 | 900 | 910 | 66,000 |
1997/05/14 | 933 | 933 | 922 | 922 | 153,000 |
1997/05/13 | 945 | 948 | 932 | 932 | 81,000 |
1997/05/12 | 911 | 940 | 911 | 940 | 42,000 |
1997/05/09 | 916 | 916 | 901 | 901 | 41,000 |
1997/05/08 | 939 | 940 | 911 | 911 | 111,000 |
1997/05/07 | 940 | 950 | 939 | 939 | 506,000 |
1997/05/06 | 929 | 929 | 921 | 929 | 31,000 |
1997/05/02 | 921 | 921 | 909 | 909 | 12,000 |
1997/05/01 | 914 | 930 | 909 | 909 | 98,000 |
1997/04/30 | 894 | 915 | 894 | 914 | 40,000 |
1997/04/28 | 864 | 865 | 864 | 864 | 8,000 |
1997/04/25 | 870 | 870 | 863 | 864 | 66,000 |
1997/04/24 | 875 | 879 | 870 | 870 | 66,000 |
1997/04/23 | 870 | 871 | 864 | 870 | 213,000 |
1997/04/22 | 856 | 870 | 856 | 870 | 86,000 |
1997/04/21 | 861 | 866 | 856 | 856 | 224,000 |
1997/04/18 | 850 | 855 | 840 | 855 | 185,000 |
1997/04/17 | 860 | 861 | 850 | 850 | 151,000 |
1997/04/16 | 862 | 862 | 840 | 860 | 214,000 |
1997/04/15 | 840 | 858 | 840 | 851 | 67,000 |
1997/04/14 | 835 | 850 | 834 | 847 | 92,000 |
1997/04/11 | 829 | 844 | 826 | 844 | 54,000 |
1997/04/10 | 828 | 850 | 828 | 836 | 27,000 |
1997/04/09 | 843 | 848 | 835 | 835 | 77,000 |
1997/04/08 | 824 | 850 | 820 | 850 | 107,000 |
1997/04/07 | 855 | 855 | 828 | 828 | 45,000 |
1997/04/04 | 848 | 850 | 845 | 845 | 626,000 |
1997/04/03 | 845 | 860 | 845 | 849 | 146,000 |
1997/04/02 | 850 | 865 | 847 | 865 | 125,000 |
1997/04/01 | 873 | 885 | 870 | 870 | 96,000 |
1997/03/31 | 890 | 909 | 890 | 901 | 51,000 |
1997/03/28 | 900 | 900 | 890 | 900 | 17,000 |
1997/03/27 | 915 | 915 | 890 | 900 | 32,000 |
1997/03/26 | 908 | 915 | 908 | 915 | 19,000 |
1997/03/25 | 921 | 927 | 915 | 920 | 79,000 |
1997/03/24 | 911 | 924 | 911 | 921 | 33,000 |
1997/03/21 | 905 | 921 | 905 | 921 | 23,000 |
1997/03/19 | 940 | 940 | 915 | 915 | 36,000 |
1997/03/18 | 940 | 950 | 938 | 940 | 59,000 |
1997/03/17 | 937 | 947 | 931 | 947 | 36,000 |
1997/03/14 | 896 | 897 | 896 | 897 | 87,000 |
1997/03/13 | 900 | 912 | 895 | 912 | 455,000 |
1997/03/12 | 910 | 910 | 894 | 895 | 82,000 |
1997/03/11 | 899 | 914 | 897 | 914 | 40,000 |
1997/03/10 | 899 | 907 | 893 | 907 | 49,000 |
1997/03/07 | 895 | 898 | 891 | 898 | 15,000 |
1997/03/06 | 917 | 917 | 895 | 896 | 56,000 |
1997/03/05 | 900 | 901 | 900 | 900 | 28,000 |
1997/03/04 | 902 | 904 | 900 | 900 | 22,000 |
1997/03/03 | 901 | 902 | 900 | 900 | 35,000 |
1997/02/28 | 903 | 923 | 902 | 902 | 16,000 |
1997/02/27 | 912 | 912 | 906 | 906 | 15,000 |
1997/02/26 | 920 | 920 | 912 | 912 | 60,000 |
1997/02/25 | 919 | 930 | 909 | 919 | 77,000 |
1997/02/24 | 940 | 960 | 939 | 939 | 37,000 |
1997/02/21 | 921 | 949 | 921 | 940 | 97,000 |
1997/02/20 | 902 | 922 | 902 | 922 | 209,000 |
1997/02/19 | 915 | 915 | 902 | 902 | 20,000 |
1997/02/18 | 913 | 913 | 910 | 913 | 2,011,000 |
1997/02/17 | 904 | 914 | 904 | 913 | 2,014,000 |
1997/02/14 | 903 | 906 | 903 | 905 | 32,000 |
1997/02/13 | 910 | 915 | 902 | 902 | 104,000 |
1997/02/12 | 920 | 920 | 891 | 896 | 43,000 |
1997/02/10 | 909 | 920 | 905 | 920 | 11,000 |
1997/02/07 | 933 | 933 | 920 | 920 | 17,000 |
1997/02/06 | 928 | 939 | 923 | 923 | 31,000 |
1997/02/05 | 950 | 950 | 930 | 930 | 44,000 |
1997/02/04 | 960 | 965 | 952 | 952 | 73,000 |
1997/02/03 | 970 | 970 | 950 | 960 | 18,000 |
1997/01/31 | 951 | 960 | 950 | 951 | 14,000 |
1997/01/30 | 960 | 960 | 954 | 954 | 30,000 |
1997/01/29 | 980 | 980 | 952 | 962 | 39,000 |
1997/01/28 | 941 | 960 | 941 | 960 | 33,000 |
1997/01/27 | 945 | 945 | 941 | 942 | 49,000 |
1997/01/24 | 946 | 960 | 946 | 949 | 650,000 |
1997/01/23 | 945 | 960 | 943 | 946 | 625,000 |
1997/01/22 | 940 | 950 | 940 | 950 | 19,000 |
1997/01/21 | 938 | 938 | 935 | 937 | 17,000 |
1997/01/20 | 943 | 943 | 919 | 940 | 120,000 |
1997/01/17 | 942 | 947 | 942 | 945 | 31,000 |
1997/01/16 | 950 | 955 | 950 | 950 | 72,000 |
1997/01/14 | 931 | 950 | 915 | 950 | 41,000 |
1997/01/13 | 901 | 901 | 883 | 901 | 216,000 |
1997/01/10 | 910 | 910 | 869 | 890 | 130,000 |
1997/01/09 | 920 | 921 | 900 | 900 | 110,000 |
1997/01/08 | 933 | 936 | 920 | 920 | 124,000 |
1997/01/07 | 947 | 947 | 932 | 933 | 16,000 |
1997/01/06 | 937 | 937 | 937 | 937 | 9,000 |