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 |
---|---|---|---|---|---|
1998/12/30 | 480 | 490 | 480 | 490 | 9,000 |
1998/12/29 | 472 | 480 | 472 | 480 | 12,000 |
1998/12/28 | 487 | 490 | 470 | 472 | 23,000 |
1998/12/25 | 480 | 489 | 475 | 489 | 26,000 |
1998/12/24 | 480 | 490 | 475 | 475 | 83,000 |
1998/12/22 | 490 | 490 | 480 | 482 | 24,000 |
1998/12/21 | 480 | 490 | 480 | 485 | 22,000 |
1998/12/18 | 497 | 497 | 480 | 480 | 21,000 |
1998/12/17 | 484 | 489 | 484 | 489 | 4,000 |
1998/12/16 | 483 | 485 | 483 | 484 | 6,000 |
1998/12/15 | 491 | 491 | 480 | 480 | 67,000 |
1998/12/14 | 493 | 493 | 490 | 490 | 20,000 |
1998/12/11 | 498 | 509 | 498 | 508 | 178,000 |
1998/12/10 | 498 | 500 | 498 | 498 | 24,000 |
1998/12/09 | 492 | 499 | 490 | 498 | 36,000 |
1998/12/08 | 494 | 510 | 490 | 490 | 25,000 |
1998/12/07 | 489 | 499 | 489 | 499 | 7,000 |
1998/12/04 | 495 | 498 | 489 | 489 | 34,000 |
1998/12/03 | 498 | 500 | 490 | 500 | 54,000 |
1998/12/02 | 514 | 514 | 495 | 497 | 15,000 |
1998/12/01 | 489 | 490 | 485 | 489 | 37,000 |
1998/11/30 | 498 | 498 | 486 | 489 | 48,000 |
1998/11/27 | 485 | 495 | 485 | 489 | 41,000 |
1998/11/26 | 489 | 489 | 480 | 485 | 55,000 |
1998/11/25 | 468 | 468 | 459 | 459 | 311,000 |
1998/11/24 | 473 | 490 | 470 | 470 | 228,000 |
1998/11/20 | 473 | 475 | 472 | 473 | 156,000 |
1998/11/19 | 471 | 479 | 471 | 473 | 268,000 |
1998/11/18 | 475 | 475 | 470 | 475 | 187,000 |
1998/11/17 | 488 | 490 | 480 | 480 | 269,000 |
1998/11/16 | 496 | 497 | 480 | 488 | 185,000 |
1998/11/13 | 505 | 505 | 485 | 497 | 282,000 |
1998/11/12 | 511 | 511 | 505 | 505 | 71,000 |
1998/11/11 | 509 | 520 | 509 | 510 | 58,000 |
1998/11/10 | 521 | 521 | 509 | 510 | 46,000 |
1998/11/09 | 530 | 535 | 525 | 525 | 69,000 |
1998/11/06 | 549 | 550 | 534 | 534 | 33,000 |
1998/11/05 | 555 | 560 | 530 | 530 | 109,000 |
1998/11/04 | 570 | 570 | 545 | 545 | 165,000 |
1998/11/02 | 554 | 554 | 553 | 553 | 26,000 |
1998/10/30 | 576 | 580 | 545 | 545 | 26,000 |
1998/10/29 | 537 | 550 | 537 | 546 | 29,000 |
1998/10/28 | 561 | 561 | 538 | 538 | 7,000 |
1998/10/27 | 576 | 576 | 552 | 556 | 35,000 |
1998/10/26 | 555 | 590 | 541 | 586 | 60,000 |
1998/10/23 | 565 | 580 | 557 | 558 | 19,000 |
1998/10/22 | 585 | 590 | 568 | 568 | 89,000 |
1998/10/21 | 594 | 599 | 588 | 590 | 79,000 |
1998/10/20 | 594 | 594 | 578 | 593 | 53,000 |
1998/10/19 | 534 | 610 | 534 | 583 | 110,000 |
1998/10/16 | 529 | 544 | 529 | 534 | 7,000 |
1998/10/15 | 577 | 577 | 528 | 528 | 17,000 |
1998/10/14 | 565 | 566 | 557 | 557 | 8,000 |
1998/10/13 | 560 | 571 | 560 | 570 | 53,000 |
1998/10/12 | 512 | 590 | 512 | 590 | 92,000 |
1998/10/09 | 502 | 528 | 502 | 522 | 21,000 |
1998/10/08 | 520 | 535 | 502 | 502 | 75,000 |
1998/10/07 | 525 | 560 | 520 | 560 | 127,000 |
1998/10/06 | 548 | 573 | 548 | 555 | 16,000 |
1998/10/05 | 568 | 572 | 558 | 558 | 90,000 |
1998/10/02 | 575 | 575 | 559 | 574 | 71,000 |
1998/10/01 | 588 | 590 | 575 | 575 | 16,000 |
1998/09/30 | 590 | 600 | 585 | 589 | 49,000 |
1998/09/29 | 578 | 588 | 578 | 588 | 19,000 |
1998/09/28 | 542 | 590 | 542 | 580 | 24,000 |
1998/09/25 | 563 | 564 | 551 | 552 | 19,000 |
1998/09/24 | 570 | 590 | 569 | 580 | 56,000 |
1998/09/22 | 569 | 572 | 562 | 570 | 55,000 |
1998/09/21 | 575 | 575 | 565 | 572 | 100,000 |
1998/09/18 | 550 | 595 | 547 | 595 | 59,000 |
1998/09/17 | 549 | 550 | 540 | 550 | 60,000 |
1998/09/16 | 521 | 552 | 521 | 552 | 40,000 |
1998/09/14 | 500 | 524 | 500 | 520 | 86,000 |
1998/09/11 | 458 | 500 | 458 | 489 | 340,000 |
1998/09/10 | 520 | 528 | 520 | 526 | 18,000 |
1998/09/09 | 530 | 530 | 528 | 528 | 62,000 |
1998/09/08 | 550 | 550 | 530 | 530 | 156,000 |
1998/09/07 | 530 | 555 | 530 | 555 | 66,000 |
1998/09/04 | 535 | 538 | 535 | 538 | 28,000 |
1998/09/03 | 541 | 545 | 538 | 538 | 71,000 |
1998/09/02 | 555 | 556 | 540 | 540 | 76,000 |
1998/09/01 | 542 | 555 | 538 | 555 | 39,000 |
1998/08/31 | 552 | 560 | 545 | 545 | 88,000 |
1998/08/28 | 561 | 561 | 549 | 554 | 119,000 |
1998/08/27 | 600 | 600 | 560 | 560 | 95,000 |
1998/08/26 | 607 | 607 | 600 | 601 | 63,000 |
1998/08/25 | 620 | 620 | 605 | 606 | 49,000 |
1998/08/24 | 602 | 620 | 602 | 620 | 24,000 |
1998/08/21 | 603 | 613 | 603 | 613 | 22,000 |
1998/08/20 | 630 | 630 | 612 | 614 | 31,000 |
1998/08/19 | 611 | 620 | 611 | 613 | 124,000 |
1998/08/18 | 618 | 620 | 610 | 611 | 61,000 |
1998/08/17 | 637 | 637 | 613 | 615 | 53,000 |
1998/08/14 | 641 | 641 | 628 | 638 | 84,000 |
1998/08/13 | 629 | 640 | 627 | 640 | 64,000 |
1998/08/12 | 613 | 620 | 613 | 620 | 69,000 |
1998/08/11 | 638 | 638 | 623 | 633 | 62,000 |
1998/08/10 | 635 | 638 | 619 | 634 | 55,000 |
1998/08/07 | 630 | 635 | 624 | 633 | 36,000 |
1998/08/06 | 629 | 638 | 625 | 630 | 87,000 |
1998/08/05 | 620 | 623 | 617 | 621 | 47,000 |
1998/08/04 | 596 | 605 | 596 | 605 | 30,000 |
1998/08/03 | 605 | 605 | 595 | 596 | 7,000 |
1998/07/31 | 600 | 605 | 595 | 605 | 21,000 |
1998/07/30 | 588 | 600 | 588 | 600 | 6,000 |
1998/07/29 | 598 | 598 | 588 | 588 | 5,000 |
1998/07/28 | 598 | 600 | 598 | 600 | 10,000 |
1998/07/27 | 601 | 601 | 580 | 598 | 25,000 |
1998/07/24 | 603 | 626 | 596 | 605 | 64,000 |
1998/07/23 | 600 | 606 | 600 | 605 | 12,000 |
1998/07/22 | 625 | 625 | 600 | 600 | 18,000 |
1998/07/21 | 626 | 626 | 616 | 616 | 4,000 |
1998/07/17 | 624 | 630 | 608 | 608 | 6,000 |
1998/07/16 | 622 | 622 | 619 | 620 | 7,000 |
1998/07/15 | 620 | 630 | 620 | 629 | 41,000 |
1998/07/14 | 616 | 620 | 616 | 618 | 6,000 |
1998/07/13 | 605 | 628 | 603 | 620 | 19,000 |
1998/07/10 | 605 | 605 | 605 | 605 | 11,000 |
1998/07/09 | 607 | 608 | 603 | 603 | 23,000 |
1998/07/08 | 620 | 620 | 607 | 607 | 61,000 |
1998/07/07 | 610 | 612 | 609 | 610 | 91,000 |
1998/07/06 | 620 | 620 | 612 | 612 | 12,000 |
1998/07/03 | 620 | 630 | 620 | 620 | 32,000 |
1998/07/02 | 630 | 630 | 620 | 620 | 67,000 |
1998/07/01 | 636 | 638 | 619 | 620 | 46,000 |
1998/06/30 | 610 | 649 | 610 | 646 | 105,000 |
1998/06/29 | 600 | 609 | 600 | 600 | 14,000 |
1998/06/26 | 600 | 603 | 600 | 600 | 6,000 |
1998/06/25 | 596 | 601 | 596 | 597 | 67,000 |
1998/06/24 | 600 | 610 | 600 | 610 | 38,000 |
1998/06/23 | 600 | 606 | 590 | 591 | 153,000 |
1998/06/22 | 600 | 618 | 600 | 600 | 139,000 |
1998/06/19 | 600 | 600 | 593 | 593 | 59,000 |
1998/06/18 | 610 | 620 | 590 | 590 | 75,000 |
1998/06/17 | 596 | 606 | 590 | 600 | 99,000 |
1998/06/16 | 595 | 600 | 595 | 600 | 64,000 |
1998/06/15 | 599 | 600 | 593 | 600 | 88,000 |
1998/06/12 | 585 | 600 | 585 | 600 | 134,000 |
1998/06/11 | 600 | 600 | 590 | 600 | 52,000 |
1998/06/10 | 593 | 598 | 585 | 585 | 39,000 |
1998/06/09 | 595 | 599 | 590 | 596 | 34,000 |
1998/06/08 | 590 | 600 | 590 | 600 | 21,000 |
1998/06/05 | 599 | 600 | 598 | 598 | 17,000 |
1998/06/04 | 598 | 600 | 598 | 598 | 25,000 |
1998/06/03 | 609 | 609 | 596 | 598 | 35,000 |
1998/06/02 | 598 | 600 | 598 | 599 | 39,000 |
1998/06/01 | 608 | 608 | 588 | 588 | 29,000 |
1998/05/29 | 609 | 609 | 591 | 600 | 19,000 |
1998/05/28 | 590 | 598 | 590 | 590 | 39,000 |
1998/05/27 | 596 | 601 | 590 | 600 | 12,000 |
1998/05/26 | 591 | 605 | 590 | 600 | 53,000 |
1998/05/25 | 591 | 610 | 591 | 591 | 43,000 |
1998/05/22 | 593 | 595 | 585 | 586 | 58,000 |
1998/05/21 | 588 | 594 | 588 | 591 | 46,000 |
1998/05/20 | 585 | 598 | 585 | 588 | 122,000 |
1998/05/19 | 581 | 585 | 581 | 581 | 76,000 |
1998/05/18 | 588 | 588 | 578 | 580 | 57,000 |
1998/05/15 | 595 | 595 | 585 | 588 | 207,000 |
1998/05/14 | 620 | 620 | 595 | 598 | 132,000 |
1998/05/13 | 621 | 639 | 620 | 630 | 71,000 |
1998/05/12 | 631 | 631 | 621 | 621 | 18,000 |
1998/05/11 | 620 | 620 | 620 | 620 | 6,000 |
1998/05/08 | 630 | 630 | 615 | 630 | 61,000 |
1998/05/07 | 650 | 650 | 625 | 625 | 22,000 |
1998/05/06 | 681 | 681 | 650 | 650 | 18,000 |
1998/05/01 | 689 | 689 | 660 | 661 | 14,000 |
1998/04/30 | 690 | 700 | 683 | 700 | 33,000 |
1998/04/28 | 682 | 682 | 665 | 673 | 20,000 |
1998/04/27 | 682 | 684 | 681 | 682 | 38,000 |
1998/04/24 | 690 | 694 | 690 | 694 | 91,000 |
1998/04/23 | 674 | 682 | 674 | 678 | 46,000 |
1998/04/22 | 698 | 698 | 665 | 665 | 72,000 |
1998/04/21 | 690 | 690 | 685 | 690 | 48,000 |
1998/04/20 | 684 | 686 | 680 | 682 | 20,000 |
1998/04/17 | 686 | 686 | 675 | 676 | 17,000 |
1998/04/16 | 684 | 684 | 675 | 676 | 28,000 |
1998/04/15 | 679 | 690 | 674 | 684 | 27,000 |
1998/04/14 | 681 | 681 | 660 | 679 | 30,000 |
1998/04/13 | 661 | 661 | 660 | 661 | 66,000 |
1998/04/10 | 669 | 690 | 669 | 671 | 203,000 |
1998/04/09 | 657 | 689 | 643 | 689 | 20,000 |
1998/04/08 | 625 | 650 | 625 | 647 | 44,000 |
1998/04/07 | 616 | 625 | 615 | 625 | 13,000 |
1998/04/06 | 620 | 625 | 611 | 615 | 45,000 |
1998/04/03 | 620 | 622 | 610 | 611 | 60,000 |
1998/04/02 | 676 | 676 | 610 | 610 | 71,000 |
1998/04/01 | 680 | 680 | 666 | 666 | 29,000 |
1998/03/31 | 700 | 700 | 667 | 670 | 76,000 |
1998/03/30 | 701 | 710 | 700 | 700 | 45,000 |
1998/03/27 | 703 | 705 | 700 | 700 | 26,000 |
1998/03/26 | 688 | 719 | 688 | 705 | 71,000 |
1998/03/25 | 681 | 704 | 681 | 683 | 61,000 |
1998/03/24 | 675 | 683 | 670 | 680 | 65,000 |
1998/03/23 | 675 | 685 | 675 | 681 | 40,000 |
1998/03/20 | 675 | 699 | 675 | 675 | 21,000 |
1998/03/19 | 671 | 678 | 671 | 675 | 120,000 |
1998/03/18 | 697 | 707 | 675 | 676 | 74,000 |
1998/03/17 | 688 | 693 | 678 | 678 | 27,000 |
1998/03/16 | 704 | 704 | 686 | 687 | 74,000 |
1998/03/13 | 695 | 700 | 694 | 695 | 239,000 |
1998/03/12 | 700 | 704 | 700 | 700 | 111,000 |
1998/03/11 | 700 | 703 | 698 | 700 | 227,000 |
1998/03/10 | 705 | 714 | 703 | 703 | 133,000 |
1998/03/09 | 705 | 715 | 705 | 710 | 34,000 |
1998/03/06 | 699 | 704 | 699 | 703 | 18,000 |
1998/03/05 | 699 | 699 | 697 | 698 | 47,000 |
1998/03/04 | 695 | 706 | 695 | 696 | 169,000 |
1998/03/03 | 734 | 735 | 729 | 735 | 120,000 |
1998/03/02 | 725 | 725 | 725 | 725 | 17,000 |
1998/02/27 | 724 | 725 | 713 | 715 | 32,000 |
1998/02/26 | 712 | 712 | 710 | 710 | 10,000 |
1998/02/25 | 705 | 705 | 700 | 702 | 22,000 |
1998/02/24 | 720 | 725 | 710 | 710 | 29,000 |
1998/02/23 | 720 | 725 | 715 | 715 | 22,000 |
1998/02/20 | 730 | 730 | 720 | 725 | 31,000 |
1998/02/19 | 751 | 751 | 740 | 740 | 15,000 |
1998/02/18 | 768 | 768 | 768 | 768 | 3,000 |
1998/02/17 | 765 | 775 | 765 | 775 | 11,000 |
1998/02/16 | 750 | 775 | 750 | 775 | 16,000 |
1998/02/13 | 751 | 765 | 751 | 765 | 12,000 |
1998/02/12 | 759 | 778 | 759 | 763 | 22,000 |
1998/02/10 | 759 | 778 | 759 | 778 | 21,000 |
1998/02/09 | 759 | 778 | 759 | 778 | 25,000 |
1998/02/06 | 779 | 779 | 760 | 769 | 5,000 |
1998/02/05 | 749 | 779 | 749 | 779 | 12,000 |
1998/02/04 | 772 | 772 | 750 | 759 | 17,000 |
1998/02/03 | 770 | 775 | 763 | 770 | 54,000 |
1998/02/02 | 775 | 775 | 756 | 768 | 91,000 |
1998/01/30 | 790 | 790 | 761 | 775 | 46,000 |
1998/01/29 | 802 | 802 | 792 | 792 | 23,000 |
1998/01/28 | 791 | 799 | 791 | 791 | 39,000 |
1998/01/27 | 826 | 826 | 795 | 795 | 24,000 |
1998/01/26 | 809 | 820 | 809 | 819 | 38,000 |
1998/01/23 | 801 | 810 | 801 | 810 | 13,000 |
1998/01/22 | 818 | 818 | 805 | 805 | 42,000 |
1998/01/21 | 804 | 820 | 798 | 817 | 52,000 |
1998/01/20 | 804 | 810 | 789 | 789 | 35,000 |
1998/01/19 | 803 | 835 | 800 | 802 | 34,000 |
1998/01/16 | 787 | 804 | 780 | 804 | 27,000 |
1998/01/14 | 796 | 809 | 777 | 777 | 78,000 |
1998/01/13 | 747 | 788 | 747 | 788 | 12,000 |
1998/01/12 | 789 | 789 | 787 | 787 | 35,000 |
1998/01/09 | 791 | 791 | 790 | 790 | 10,000 |
1998/01/08 | 764 | 797 | 764 | 793 | 21,000 |
1998/01/07 | 774 | 784 | 774 | 784 | 59,000 |
1998/01/06 | 724 | 734 | 724 | 734 | 15,000 |
1998/01/05 | 784 | 784 | 784 | 784 | 4,000 |