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 |
|---|---|---|---|---|---|
| 2003/12/30 | 495 | 500 | 494 | 500 | 31,000 |
| 2003/12/29 | 500 | 500 | 494 | 494 | 28,000 |
| 2003/12/26 | 510 | 510 | 501 | 501 | 19,000 |
| 2003/12/25 | 510 | 510 | 505 | 510 | 25,000 |
| 2003/12/24 | 520 | 520 | 506 | 510 | 67,000 |
| 2003/12/22 | 520 | 520 | 510 | 514 | 86,000 |
| 2003/12/19 | 519 | 520 | 515 | 518 | 57,000 |
| 2003/12/18 | 506 | 516 | 505 | 515 | 71,000 |
| 2003/12/17 | 505 | 512 | 503 | 503 | 26,000 |
| 2003/12/16 | 511 | 512 | 502 | 505 | 60,000 |
| 2003/12/15 | 520 | 526 | 515 | 518 | 177,000 |
| 2003/12/12 | 510 | 523 | 508 | 518 | 374,000 |
| 2003/12/11 | 504 | 508 | 501 | 508 | 137,000 |
| 2003/12/10 | 488 | 510 | 485 | 501 | 205,000 |
| 2003/12/09 | 480 | 487 | 480 | 487 | 78,000 |
| 2003/12/08 | 485 | 485 | 482 | 483 | 58,000 |
| 2003/12/05 | 488 | 488 | 480 | 484 | 46,000 |
| 2003/12/04 | 483 | 486 | 483 | 483 | 66,000 |
| 2003/12/03 | 482 | 484 | 477 | 482 | 68,000 |
| 2003/12/02 | 481 | 487 | 478 | 482 | 106,000 |
| 2003/12/01 | 460 | 480 | 460 | 480 | 91,000 |
| 2003/11/28 | 475 | 477 | 470 | 470 | 53,000 |
| 2003/11/27 | 474 | 478 | 467 | 475 | 32,000 |
| 2003/11/26 | 475 | 477 | 472 | 474 | 63,000 |
| 2003/11/25 | 467 | 475 | 462 | 475 | 65,000 |
| 2003/11/21 | 453 | 460 | 451 | 452 | 52,000 |
| 2003/11/20 | 446 | 453 | 446 | 453 | 73,000 |
| 2003/11/19 | 443 | 449 | 442 | 445 | 107,000 |
| 2003/11/18 | 458 | 458 | 449 | 449 | 80,000 |
| 2003/11/17 | 460 | 462 | 456 | 457 | 36,000 |
| 2003/11/14 | 471 | 471 | 466 | 466 | 41,000 |
| 2003/11/13 | 462 | 467 | 460 | 461 | 24,000 |
| 2003/11/12 | 470 | 470 | 460 | 460 | 30,000 |
| 2003/11/11 | 463 | 468 | 445 | 468 | 62,000 |
| 2003/11/10 | 473 | 473 | 467 | 469 | 31,000 |
| 2003/11/07 | 474 | 474 | 466 | 468 | 43,000 |
| 2003/11/06 | 472 | 479 | 471 | 479 | 35,000 |
| 2003/11/05 | 488 | 488 | 473 | 477 | 67,000 |
| 2003/11/04 | 464 | 490 | 463 | 490 | 98,000 |
| 2003/10/31 | 462 | 468 | 460 | 464 | 43,000 |
| 2003/10/30 | 458 | 462 | 456 | 461 | 31,000 |
| 2003/10/29 | 461 | 467 | 453 | 458 | 46,000 |
| 2003/10/28 | 460 | 464 | 460 | 461 | 27,000 |
| 2003/10/27 | 453 | 464 | 453 | 460 | 76,000 |
| 2003/10/24 | 445 | 457 | 445 | 453 | 90,000 |
| 2003/10/23 | 459 | 461 | 431 | 431 | 82,000 |
| 2003/10/22 | 466 | 466 | 459 | 459 | 42,000 |
| 2003/10/21 | 473 | 473 | 465 | 465 | 53,000 |
| 2003/10/20 | 470 | 470 | 465 | 468 | 44,000 |
| 2003/10/17 | 465 | 471 | 464 | 471 | 25,000 |
| 2003/10/16 | 465 | 465 | 458 | 462 | 32,000 |
| 2003/10/15 | 474 | 474 | 455 | 455 | 37,000 |
| 2003/10/14 | 474 | 474 | 464 | 464 | 26,000 |
| 2003/10/10 | 458 | 473 | 458 | 470 | 57,000 |
| 2003/10/09 | 464 | 465 | 462 | 462 | 25,000 |
| 2003/10/08 | 464 | 471 | 464 | 469 | 33,000 |
| 2003/10/07 | 481 | 481 | 469 | 469 | 40,000 |
| 2003/10/06 | 483 | 485 | 480 | 480 | 15,000 |
| 2003/10/03 | 490 | 490 | 477 | 485 | 38,000 |
| 2003/10/02 | 494 | 495 | 489 | 495 | 123,000 |
| 2003/10/01 | 466 | 480 | 466 | 479 | 50,000 |
| 2003/09/30 | 454 | 462 | 452 | 462 | 31,000 |
| 2003/09/29 | 460 | 462 | 453 | 453 | 64,000 |
| 2003/09/26 | 464 | 467 | 461 | 461 | 31,000 |
| 2003/09/25 | 469 | 470 | 461 | 469 | 36,000 |
| 2003/09/24 | 489 | 489 | 481 | 481 | 68,000 |
| 2003/09/22 | 479 | 485 | 470 | 485 | 118,000 |
| 2003/09/19 | 480 | 483 | 473 | 473 | 62,000 |
| 2003/09/18 | 472 | 474 | 470 | 470 | 57,000 |
| 2003/09/17 | 468 | 475 | 465 | 471 | 69,000 |
| 2003/09/16 | 462 | 464 | 461 | 461 | 31,000 |
| 2003/09/12 | 461 | 462 | 456 | 457 | 296,000 |
| 2003/09/11 | 450 | 453 | 446 | 446 | 48,000 |
| 2003/09/10 | 451 | 453 | 443 | 450 | 37,000 |
| 2003/09/09 | 450 | 454 | 448 | 451 | 37,000 |
| 2003/09/08 | 450 | 450 | 444 | 445 | 44,000 |
| 2003/09/05 | 459 | 459 | 445 | 445 | 35,000 |
| 2003/09/04 | 451 | 456 | 451 | 454 | 29,000 |
| 2003/09/03 | 452 | 452 | 446 | 446 | 48,000 |
| 2003/09/02 | 455 | 455 | 445 | 452 | 103,000 |
| 2003/09/01 | 449 | 454 | 447 | 454 | 74,000 |
| 2003/08/29 | 443 | 445 | 440 | 440 | 43,000 |
| 2003/08/28 | 442 | 445 | 440 | 440 | 40,000 |
| 2003/08/27 | 450 | 450 | 440 | 441 | 68,000 |
| 2003/08/26 | 451 | 455 | 450 | 451 | 45,000 |
| 2003/08/25 | 450 | 455 | 450 | 450 | 103,000 |
| 2003/08/22 | 471 | 471 | 450 | 450 | 66,000 |
| 2003/08/21 | 456 | 470 | 453 | 470 | 42,000 |
| 2003/08/20 | 446 | 457 | 446 | 457 | 97,000 |
| 2003/08/19 | 445 | 446 | 442 | 445 | 48,000 |
| 2003/08/18 | 443 | 447 | 440 | 445 | 60,000 |
| 2003/08/15 | 447 | 450 | 435 | 439 | 63,000 |
| 2003/08/14 | 446 | 450 | 444 | 446 | 41,000 |
| 2003/08/13 | 450 | 450 | 440 | 441 | 53,000 |
| 2003/08/12 | 451 | 457 | 448 | 448 | 53,000 |
| 2003/08/11 | 450 | 459 | 450 | 450 | 27,000 |
| 2003/08/08 | 447 | 452 | 442 | 445 | 84,000 |
| 2003/08/07 | 469 | 472 | 462 | 462 | 54,000 |
| 2003/08/06 | 481 | 481 | 468 | 468 | 21,000 |
| 2003/08/05 | 487 | 487 | 477 | 481 | 55,000 |
| 2003/08/04 | 483 | 490 | 481 | 486 | 104,000 |
| 2003/08/01 | 478 | 485 | 472 | 478 | 95,000 |
| 2003/07/31 | 488 | 488 | 472 | 475 | 72,000 |
| 2003/07/30 | 480 | 490 | 471 | 485 | 99,000 |
| 2003/07/29 | 479 | 484 | 475 | 479 | 108,000 |
| 2003/07/28 | 473 | 478 | 472 | 476 | 50,000 |
| 2003/07/25 | 475 | 475 | 463 | 463 | 56,000 |
| 2003/07/24 | 472 | 479 | 472 | 475 | 55,000 |
| 2003/07/23 | 469 | 475 | 464 | 472 | 80,000 |
| 2003/07/22 | 464 | 464 | 453 | 457 | 79,000 |
| 2003/07/18 | 475 | 475 | 467 | 471 | 97,000 |
| 2003/07/17 | 479 | 479 | 473 | 474 | 41,000 |
| 2003/07/16 | 485 | 485 | 473 | 474 | 73,000 |
| 2003/07/15 | 466 | 480 | 466 | 480 | 63,000 |
| 2003/07/14 | 466 | 466 | 456 | 456 | 42,000 |
| 2003/07/11 | 470 | 474 | 462 | 462 | 52,000 |
| 2003/07/10 | 470 | 477 | 470 | 473 | 47,000 |
| 2003/07/09 | 470 | 475 | 470 | 471 | 58,000 |
| 2003/07/08 | 490 | 490 | 474 | 474 | 55,000 |
| 2003/07/07 | 489 | 491 | 486 | 489 | 67,000 |
| 2003/07/04 | 485 | 490 | 485 | 489 | 56,000 |
| 2003/07/03 | 499 | 499 | 490 | 490 | 106,000 |
| 2003/07/02 | 497 | 497 | 483 | 493 | 114,000 |
| 2003/07/01 | 491 | 494 | 486 | 487 | 82,000 |
| 2003/06/30 | 490 | 498 | 483 | 490 | 127,000 |
| 2003/06/27 | 485 | 497 | 481 | 485 | 294,000 |
| 2003/06/26 | 475 | 483 | 472 | 483 | 132,000 |
| 2003/06/25 | 461 | 475 | 461 | 463 | 50,000 |
| 2003/06/24 | 460 | 467 | 460 | 461 | 110,000 |
| 2003/06/23 | 460 | 468 | 458 | 459 | 47,000 |
| 2003/06/20 | 463 | 466 | 460 | 460 | 60,000 |
| 2003/06/19 | 460 | 470 | 460 | 462 | 54,000 |
| 2003/06/18 | 474 | 475 | 460 | 460 | 126,000 |
| 2003/06/17 | 475 | 475 | 465 | 465 | 56,000 |
| 2003/06/16 | 474 | 479 | 471 | 476 | 77,000 |
| 2003/06/13 | 475 | 476 | 470 | 473 | 364,000 |
| 2003/06/12 | 468 | 471 | 460 | 460 | 56,000 |
| 2003/06/11 | 470 | 477 | 465 | 466 | 77,000 |
| 2003/06/10 | 458 | 473 | 458 | 468 | 84,000 |
| 2003/06/09 | 452 | 463 | 452 | 463 | 86,000 |
| 2003/06/06 | 455 | 459 | 452 | 459 | 63,000 |
| 2003/06/05 | 454 | 457 | 450 | 451 | 99,000 |
| 2003/06/04 | 475 | 475 | 462 | 464 | 68,000 |
| 2003/06/03 | 473 | 477 | 470 | 477 | 121,000 |
| 2003/06/02 | 474 | 477 | 471 | 472 | 117,000 |
| 2003/05/30 | 463 | 472 | 462 | 472 | 145,000 |
| 2003/05/29 | 462 | 463 | 457 | 461 | 165,000 |
| 2003/05/28 | 453 | 457 | 451 | 457 | 88,000 |
| 2003/05/27 | 450 | 455 | 448 | 448 | 102,000 |
| 2003/05/26 | 470 | 473 | 464 | 465 | 126,000 |
| 2003/05/23 | 462 | 469 | 462 | 467 | 36,000 |
| 2003/05/22 | 470 | 470 | 465 | 467 | 44,000 |
| 2003/05/21 | 470 | 474 | 467 | 469 | 78,000 |
| 2003/05/20 | 474 | 474 | 468 | 470 | 71,000 |
| 2003/05/19 | 471 | 473 | 467 | 473 | 187,000 |
| 2003/05/16 | 469 | 474 | 469 | 471 | 121,000 |
| 2003/05/15 | 474 | 476 | 470 | 474 | 131,000 |
| 2003/05/14 | 475 | 480 | 474 | 474 | 108,000 |
| 2003/05/13 | 474 | 478 | 471 | 477 | 110,000 |
| 2003/05/12 | 475 | 475 | 472 | 475 | 63,000 |
| 2003/05/09 | 470 | 475 | 468 | 475 | 144,000 |
| 2003/05/08 | 463 | 475 | 463 | 469 | 87,000 |
| 2003/05/07 | 457 | 465 | 457 | 463 | 72,000 |
| 2003/05/06 | 447 | 464 | 447 | 462 | 178,000 |
| 2003/05/02 | 450 | 452 | 441 | 442 | 208,000 |
| 2003/05/01 | 439 | 450 | 439 | 449 | 154,000 |
| 2003/04/30 | 444 | 445 | 440 | 440 | 46,000 |
| 2003/04/28 | 445 | 445 | 438 | 438 | 18,000 |
| 2003/04/25 | 432 | 449 | 432 | 445 | 114,000 |
| 2003/04/24 | 439 | 446 | 439 | 442 | 105,000 |
| 2003/04/23 | 444 | 446 | 439 | 439 | 117,000 |
| 2003/04/22 | 455 | 455 | 443 | 444 | 176,000 |
| 2003/04/21 | 436 | 450 | 432 | 450 | 272,000 |
| 2003/04/18 | 432 | 432 | 427 | 431 | 66,000 |
| 2003/04/17 | 426 | 435 | 426 | 429 | 106,000 |
| 2003/04/16 | 425 | 430 | 425 | 428 | 27,000 |
| 2003/04/15 | 428 | 432 | 426 | 430 | 106,000 |
| 2003/04/14 | 425 | 429 | 419 | 426 | 59,000 |
| 2003/04/11 | 425 | 425 | 417 | 422 | 47,000 |
| 2003/04/10 | 424 | 430 | 424 | 430 | 27,000 |
| 2003/04/09 | 431 | 432 | 428 | 432 | 65,000 |
| 2003/04/08 | 431 | 431 | 425 | 428 | 53,000 |
| 2003/04/07 | 435 | 435 | 428 | 431 | 33,000 |
| 2003/04/04 | 426 | 431 | 421 | 430 | 36,000 |
| 2003/04/03 | 431 | 432 | 417 | 421 | 44,000 |
| 2003/04/02 | 426 | 430 | 423 | 430 | 60,000 |
| 2003/04/01 | 421 | 427 | 421 | 425 | 47,000 |
| 2003/03/31 | 424 | 429 | 417 | 420 | 81,000 |
| 2003/03/28 | 432 | 432 | 420 | 426 | 49,000 |
| 2003/03/27 | 426 | 433 | 426 | 432 | 77,000 |
| 2003/03/26 | 424 | 425 | 413 | 425 | 50,000 |
| 2003/03/25 | 425 | 428 | 422 | 425 | 90,000 |
| 2003/03/24 | 417 | 427 | 417 | 427 | 152,000 |
| 2003/03/20 | 411 | 417 | 408 | 417 | 127,000 |
| 2003/03/19 | 400 | 401 | 399 | 401 | 40,000 |
| 2003/03/18 | 403 | 407 | 399 | 399 | 80,000 |
| 2003/03/17 | 400 | 402 | 394 | 398 | 36,000 |
| 2003/03/14 | 395 | 400 | 394 | 394 | 378,000 |
| 2003/03/13 | 402 | 404 | 399 | 399 | 44,000 |
| 2003/03/12 | 407 | 408 | 400 | 402 | 65,000 |
| 2003/03/11 | 413 | 413 | 405 | 407 | 56,000 |
| 2003/03/10 | 406 | 414 | 403 | 414 | 59,000 |
| 2003/03/07 | 413 | 414 | 404 | 406 | 73,000 |
| 2003/03/06 | 402 | 414 | 402 | 413 | 90,000 |
| 2003/03/05 | 404 | 406 | 402 | 402 | 29,000 |
| 2003/03/04 | 395 | 410 | 395 | 406 | 112,000 |
| 2003/03/03 | 398 | 398 | 391 | 394 | 56,000 |
| 2003/02/28 | 394 | 407 | 394 | 397 | 34,000 |
| 2003/02/27 | 401 | 401 | 393 | 393 | 21,000 |
| 2003/02/26 | 398 | 398 | 388 | 393 | 102,000 |
| 2003/02/25 | 401 | 403 | 395 | 396 | 56,000 |
| 2003/02/24 | 413 | 418 | 400 | 401 | 137,000 |
| 2003/02/21 | 417 | 417 | 409 | 410 | 45,000 |
| 2003/02/20 | 421 | 422 | 417 | 417 | 58,000 |
| 2003/02/19 | 423 | 424 | 418 | 418 | 33,000 |
| 2003/02/18 | 428 | 429 | 423 | 423 | 107,000 |
| 2003/02/17 | 424 | 434 | 424 | 427 | 48,000 |
| 2003/02/14 | 427 | 430 | 418 | 423 | 150,000 |
| 2003/02/13 | 428 | 434 | 427 | 432 | 85,000 |
| 2003/02/12 | 420 | 429 | 420 | 427 | 67,000 |
| 2003/02/10 | 418 | 418 | 414 | 418 | 21,000 |
| 2003/02/07 | 420 | 421 | 415 | 418 | 65,000 |
| 2003/02/06 | 432 | 432 | 422 | 422 | 75,000 |
| 2003/02/05 | 421 | 435 | 420 | 431 | 172,000 |
| 2003/02/04 | 419 | 425 | 419 | 424 | 116,000 |
| 2003/02/03 | 401 | 418 | 401 | 418 | 72,000 |
| 2003/01/31 | 413 | 413 | 406 | 407 | 71,000 |
| 2003/01/30 | 417 | 419 | 413 | 413 | 53,000 |
| 2003/01/29 | 420 | 420 | 413 | 413 | 58,000 |
| 2003/01/28 | 423 | 424 | 420 | 420 | 63,000 |
| 2003/01/27 | 435 | 437 | 426 | 426 | 70,000 |
| 2003/01/24 | 422 | 435 | 422 | 435 | 129,000 |
| 2003/01/23 | 408 | 425 | 408 | 422 | 53,000 |
| 2003/01/22 | 422 | 422 | 407 | 407 | 35,000 |
| 2003/01/21 | 420 | 423 | 415 | 422 | 82,000 |
| 2003/01/20 | 406 | 419 | 406 | 419 | 115,000 |
| 2003/01/17 | 408 | 415 | 408 | 412 | 69,000 |
| 2003/01/16 | 405 | 415 | 405 | 415 | 47,000 |
| 2003/01/15 | 415 | 420 | 411 | 420 | 92,000 |
| 2003/01/14 | 404 | 408 | 397 | 405 | 32,000 |
| 2003/01/10 | 400 | 410 | 395 | 407 | 82,000 |
| 2003/01/09 | 394 | 405 | 394 | 405 | 27,000 |
| 2003/01/08 | 409 | 413 | 402 | 402 | 25,000 |
| 2003/01/07 | 420 | 421 | 411 | 412 | 113,000 |
| 2003/01/06 | 416 | 419 | 403 | 417 | 53,000 |