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 |
|---|---|---|---|---|---|
| 2008/12/30 | 514 | 527 | 512 | 525 | 99,000 |
| 2008/12/29 | 517 | 526 | 514 | 524 | 116,000 |
| 2008/12/26 | 510 | 515 | 508 | 515 | 57,000 |
| 2008/12/25 | 501 | 515 | 501 | 507 | 53,000 |
| 2008/12/24 | 509 | 512 | 496 | 499 | 158,000 |
| 2008/12/22 | 511 | 519 | 503 | 513 | 156,000 |
| 2008/12/19 | 513 | 518 | 501 | 501 | 165,000 |
| 2008/12/18 | 518 | 531 | 518 | 523 | 201,000 |
| 2008/12/17 | 507 | 517 | 497 | 517 | 197,000 |
| 2008/12/16 | 508 | 509 | 487 | 492 | 197,000 |
| 2008/12/15 | 497 | 518 | 497 | 508 | 192,000 |
| 2008/12/12 | 499 | 501 | 473 | 487 | 458,000 |
| 2008/12/11 | 495 | 500 | 491 | 499 | 257,000 |
| 2008/12/10 | 512 | 519 | 493 | 498 | 285,000 |
| 2008/12/09 | 525 | 534 | 517 | 525 | 218,000 |
| 2008/12/08 | 510 | 528 | 505 | 523 | 213,000 |
| 2008/12/05 | 506 | 513 | 500 | 500 | 290,000 |
| 2008/12/04 | 519 | 519 | 505 | 512 | 192,000 |
| 2008/12/03 | 505 | 510 | 491 | 510 | 300,000 |
| 2008/12/02 | 494 | 522 | 494 | 503 | 271,000 |
| 2008/12/01 | 542 | 542 | 521 | 541 | 184,000 |
| 2008/11/28 | 518 | 547 | 507 | 545 | 139,000 |
| 2008/11/27 | 512 | 525 | 507 | 521 | 143,000 |
| 2008/11/26 | 509 | 516 | 503 | 514 | 108,000 |
| 2008/11/25 | 530 | 530 | 503 | 529 | 177,000 |
| 2008/11/21 | 494 | 511 | 486 | 511 | 201,000 |
| 2008/11/20 | 521 | 521 | 506 | 509 | 219,000 |
| 2008/11/19 | 535 | 542 | 517 | 533 | 122,000 |
| 2008/11/18 | 525 | 544 | 520 | 534 | 167,000 |
| 2008/11/17 | 519 | 534 | 512 | 528 | 170,000 |
| 2008/11/14 | 545 | 546 | 521 | 527 | 184,000 |
| 2008/11/13 | 506 | 531 | 505 | 518 | 146,000 |
| 2008/11/12 | 520 | 536 | 520 | 534 | 234,000 |
| 2008/11/11 | 574 | 574 | 540 | 540 | 239,000 |
| 2008/11/10 | 573 | 585 | 572 | 577 | 234,000 |
| 2008/11/07 | 559 | 559 | 539 | 545 | 207,000 |
| 2008/11/06 | 585 | 594 | 551 | 563 | 359,000 |
| 2008/11/05 | 584 | 599 | 580 | 596 | 309,000 |
| 2008/11/04 | 563 | 576 | 550 | 565 | 300,000 |
| 2008/10/31 | 569 | 580 | 530 | 553 | 449,000 |
| 2008/10/30 | 519 | 572 | 517 | 572 | 334,000 |
| 2008/10/29 | 518 | 518 | 477 | 510 | 349,000 |
| 2008/10/28 | 451 | 483 | 443 | 483 | 331,000 |
| 2008/10/27 | 472 | 478 | 450 | 452 | 336,000 |
| 2008/10/24 | 509 | 510 | 474 | 477 | 265,000 |
| 2008/10/23 | 480 | 509 | 474 | 509 | 248,000 |
| 2008/10/22 | 540 | 541 | 505 | 505 | 191,000 |
| 2008/10/21 | 550 | 550 | 530 | 550 | 253,000 |
| 2008/10/20 | 520 | 540 | 512 | 540 | 172,000 |
| 2008/10/17 | 501 | 520 | 493 | 520 | 214,000 |
| 2008/10/16 | 494 | 500 | 474 | 476 | 284,000 |
| 2008/10/15 | 495 | 520 | 485 | 514 | 194,000 |
| 2008/10/14 | 489 | 517 | 488 | 517 | 185,000 |
| 2008/10/10 | 459 | 466 | 441 | 454 | 233,000 |
| 2008/10/09 | 474 | 496 | 469 | 484 | 256,000 |
| 2008/10/08 | 490 | 495 | 473 | 474 | 222,000 |
| 2008/10/07 | 487 | 503 | 471 | 496 | 264,000 |
| 2008/10/06 | 496 | 507 | 490 | 492 | 259,000 |
| 2008/10/03 | 524 | 532 | 513 | 516 | 153,000 |
| 2008/10/02 | 545 | 550 | 528 | 534 | 348,000 |
| 2008/10/01 | 520 | 537 | 517 | 531 | 204,000 |
| 2008/09/30 | 490 | 519 | 490 | 517 | 265,000 |
| 2008/09/29 | 525 | 544 | 515 | 524 | 323,000 |
| 2008/09/26 | 515 | 533 | 506 | 527 | 401,000 |
| 2008/09/25 | 505 | 525 | 499 | 515 | 202,000 |
| 2008/09/24 | 517 | 518 | 496 | 508 | 206,000 |
| 2008/09/22 | 543 | 543 | 511 | 517 | 219,000 |
| 2008/09/19 | 506 | 530 | 505 | 528 | 439,000 |
| 2008/09/18 | 477 | 511 | 468 | 506 | 410,000 |
| 2008/09/17 | 520 | 520 | 478 | 482 | 647,000 |
| 2008/09/16 | 520 | 523 | 514 | 521 | 208,000 |
| 2008/09/12 | 540 | 548 | 535 | 540 | 481,000 |
| 2008/09/11 | 542 | 563 | 541 | 546 | 410,000 |
| 2008/09/10 | 547 | 570 | 547 | 562 | 747,000 |
| 2008/09/09 | 567 | 570 | 556 | 566 | 229,000 |
| 2008/09/08 | 574 | 582 | 567 | 572 | 781,000 |
| 2008/09/05 | 565 | 569 | 559 | 560 | 368,000 |
| 2008/09/04 | 574 | 579 | 567 | 574 | 226,000 |
| 2008/09/03 | 573 | 576 | 571 | 576 | 385,000 |
| 2008/09/02 | 577 | 579 | 559 | 564 | 251,000 |
| 2008/09/01 | 578 | 579 | 567 | 574 | 232,000 |
| 2008/08/29 | 575 | 581 | 566 | 581 | 227,000 |
| 2008/08/28 | 558 | 565 | 555 | 565 | 161,000 |
| 2008/08/27 | 556 | 562 | 554 | 557 | 290,000 |
| 2008/08/26 | 564 | 570 | 551 | 570 | 295,000 |
| 2008/08/25 | 560 | 570 | 559 | 564 | 207,000 |
| 2008/08/22 | 567 | 567 | 545 | 553 | 352,000 |
| 2008/08/21 | 556 | 559 | 550 | 557 | 223,000 |
| 2008/08/20 | 553 | 562 | 551 | 556 | 255,000 |
| 2008/08/19 | 572 | 572 | 554 | 556 | 359,000 |
| 2008/08/18 | 572 | 589 | 570 | 580 | 174,000 |
| 2008/08/15 | 563 | 570 | 563 | 568 | 337,000 |
| 2008/08/14 | 560 | 571 | 560 | 562 | 267,000 |
| 2008/08/13 | 583 | 593 | 570 | 575 | 338,000 |
| 2008/08/12 | 588 | 599 | 588 | 593 | 215,000 |
| 2008/08/11 | 591 | 601 | 591 | 598 | 279,000 |
| 2008/08/08 | 583 | 602 | 583 | 598 | 119,000 |
| 2008/08/07 | 618 | 618 | 588 | 592 | 190,000 |
| 2008/08/06 | 615 | 624 | 610 | 618 | 323,000 |
| 2008/08/05 | 602 | 615 | 602 | 605 | 212,000 |
| 2008/08/04 | 619 | 620 | 607 | 608 | 251,000 |
| 2008/08/01 | 620 | 626 | 611 | 621 | 407,000 |
| 2008/07/31 | 613 | 622 | 597 | 622 | 391,000 |
| 2008/07/30 | 580 | 608 | 580 | 607 | 413,000 |
| 2008/07/29 | 573 | 581 | 554 | 579 | 425,000 |
| 2008/07/28 | 577 | 592 | 575 | 588 | 459,000 |
| 2008/07/25 | 574 | 578 | 564 | 576 | 410,000 |
| 2008/07/24 | 568 | 579 | 565 | 579 | 183,000 |
| 2008/07/23 | 573 | 573 | 559 | 563 | 229,000 |
| 2008/07/22 | 534 | 554 | 534 | 554 | 201,000 |
| 2008/07/18 | 548 | 551 | 528 | 534 | 195,000 |
| 2008/07/17 | 547 | 551 | 540 | 545 | 154,000 |
| 2008/07/16 | 540 | 546 | 534 | 538 | 154,000 |
| 2008/07/15 | 536 | 543 | 535 | 543 | 157,000 |
| 2008/07/14 | 560 | 569 | 546 | 546 | 356,000 |
| 2008/07/11 | 544 | 559 | 538 | 550 | 323,000 |
| 2008/07/10 | 551 | 557 | 548 | 552 | 162,000 |
| 2008/07/09 | 566 | 566 | 550 | 551 | 277,000 |
| 2008/07/08 | 576 | 576 | 552 | 556 | 296,000 |
| 2008/07/07 | 559 | 569 | 552 | 566 | 145,000 |
| 2008/07/04 | 559 | 560 | 549 | 553 | 214,000 |
| 2008/07/03 | 556 | 560 | 548 | 557 | 273,000 |
| 2008/07/02 | 572 | 572 | 553 | 555 | 245,000 |
| 2008/07/01 | 558 | 566 | 555 | 562 | 238,000 |
| 2008/06/30 | 561 | 561 | 551 | 556 | 300,000 |
| 2008/06/27 | 541 | 554 | 541 | 551 | 177,000 |
| 2008/06/26 | 558 | 564 | 552 | 558 | 257,000 |
| 2008/06/25 | 564 | 567 | 545 | 562 | 511,000 |
| 2008/06/24 | 566 | 566 | 557 | 564 | 258,000 |
| 2008/06/23 | 555 | 562 | 550 | 556 | 224,000 |
| 2008/06/20 | 581 | 581 | 560 | 563 | 416,000 |
| 2008/06/19 | 590 | 591 | 567 | 572 | 413,000 |
| 2008/06/18 | 590 | 602 | 587 | 593 | 197,000 |
| 2008/06/17 | 584 | 598 | 584 | 595 | 194,000 |
| 2008/06/16 | 596 | 597 | 579 | 586 | 210,000 |
| 2008/06/13 | 590 | 590 | 579 | 586 | 451,000 |
| 2008/06/12 | 595 | 602 | 587 | 593 | 303,000 |
| 2008/06/11 | 609 | 610 | 596 | 597 | 243,000 |
| 2008/06/10 | 616 | 617 | 607 | 609 | 242,000 |
| 2008/06/09 | 609 | 613 | 606 | 606 | 157,000 |
| 2008/06/06 | 628 | 633 | 621 | 621 | 187,000 |
| 2008/06/05 | 620 | 625 | 616 | 622 | 134,000 |
| 2008/06/04 | 616 | 628 | 616 | 622 | 228,000 |
| 2008/06/03 | 632 | 634 | 616 | 617 | 342,000 |
| 2008/06/02 | 631 | 644 | 618 | 639 | 320,000 |
| 2008/05/30 | 630 | 637 | 617 | 635 | 357,000 |
| 2008/05/29 | 618 | 626 | 611 | 621 | 300,000 |
| 2008/05/28 | 639 | 639 | 613 | 616 | 350,000 |
| 2008/05/27 | 615 | 635 | 615 | 632 | 207,000 |
| 2008/05/26 | 636 | 636 | 619 | 619 | 187,000 |
| 2008/05/23 | 634 | 649 | 631 | 635 | 243,000 |
| 2008/05/22 | 636 | 645 | 627 | 643 | 148,000 |
| 2008/05/21 | 658 | 659 | 636 | 644 | 494,000 |
| 2008/05/20 | 673 | 678 | 664 | 668 | 304,000 |
| 2008/05/19 | 645 | 667 | 645 | 665 | 414,000 |
| 2008/05/16 | 625 | 660 | 625 | 648 | 614,000 |
| 2008/05/15 | 611 | 617 | 601 | 615 | 432,000 |
| 2008/05/14 | 589 | 607 | 585 | 607 | 350,000 |
| 2008/05/13 | 597 | 597 | 585 | 588 | 341,000 |
| 2008/05/12 | 587 | 599 | 586 | 590 | 219,000 |
| 2008/05/09 | 618 | 618 | 595 | 597 | 341,000 |
| 2008/05/08 | 629 | 631 | 616 | 618 | 222,000 |
| 2008/05/07 | 636 | 636 | 624 | 630 | 187,000 |
| 2008/05/02 | 630 | 633 | 621 | 626 | 328,000 |
| 2008/05/01 | 664 | 668 | 619 | 620 | 647,000 |
| 2008/04/30 | 671 | 690 | 665 | 684 | 180,000 |
| 2008/04/28 | 671 | 686 | 671 | 686 | 196,000 |
| 2008/04/25 | 649 | 677 | 649 | 675 | 150,000 |
| 2008/04/24 | 654 | 656 | 646 | 652 | 129,000 |
| 2008/04/23 | 644 | 662 | 644 | 654 | 187,000 |
| 2008/04/22 | 659 | 659 | 645 | 650 | 118,000 |
| 2008/04/21 | 654 | 659 | 651 | 659 | 99,000 |
| 2008/04/18 | 650 | 650 | 633 | 648 | 150,000 |
| 2008/04/17 | 648 | 658 | 644 | 648 | 178,000 |
| 2008/04/16 | 629 | 639 | 621 | 638 | 436,000 |
| 2008/04/15 | 609 | 632 | 604 | 630 | 307,000 |
| 2008/04/14 | 605 | 617 | 595 | 614 | 318,000 |
| 2008/04/11 | 610 | 625 | 608 | 621 | 166,000 |
| 2008/04/10 | 615 | 615 | 600 | 603 | 173,000 |
| 2008/04/09 | 639 | 639 | 611 | 617 | 232,000 |
| 2008/04/08 | 650 | 657 | 630 | 630 | 125,000 |
| 2008/04/07 | 639 | 653 | 639 | 650 | 165,000 |
| 2008/04/04 | 644 | 661 | 644 | 648 | 224,000 |
| 2008/04/03 | 655 | 668 | 650 | 657 | 290,000 |
| 2008/04/02 | 639 | 656 | 639 | 656 | 155,000 |
| 2008/04/01 | 609 | 633 | 607 | 629 | 242,000 |
| 2008/03/31 | 616 | 619 | 593 | 602 | 181,000 |
| 2008/03/28 | 611 | 622 | 608 | 618 | 218,000 |
| 2008/03/27 | 583 | 614 | 583 | 611 | 348,000 |
| 2008/03/26 | 597 | 597 | 587 | 593 | 219,000 |
| 2008/03/25 | 607 | 607 | 588 | 593 | 343,000 |
| 2008/03/24 | 605 | 614 | 597 | 597 | 153,000 |
| 2008/03/21 | 605 | 612 | 597 | 605 | 308,000 |
| 2008/03/19 | 606 | 607 | 590 | 598 | 168,000 |
| 2008/03/18 | 576 | 586 | 572 | 586 | 148,000 |
| 2008/03/17 | 572 | 575 | 562 | 567 | 223,000 |
| 2008/03/14 | 587 | 598 | 571 | 574 | 403,000 |
| 2008/03/13 | 576 | 600 | 575 | 596 | 423,000 |
| 2008/03/12 | 604 | 614 | 584 | 586 | 415,000 |
| 2008/03/11 | 592 | 593 | 582 | 592 | 225,000 |
| 2008/03/10 | 579 | 609 | 579 | 602 | 235,000 |
| 2008/03/07 | 569 | 592 | 569 | 579 | 269,000 |
| 2008/03/06 | 578 | 594 | 577 | 589 | 197,000 |
| 2008/03/05 | 571 | 580 | 569 | 573 | 379,000 |
| 2008/03/04 | 587 | 587 | 576 | 580 | 286,000 |
| 2008/03/03 | 586 | 595 | 583 | 587 | 318,000 |
| 2008/02/29 | 601 | 607 | 590 | 606 | 237,000 |
| 2008/02/28 | 614 | 615 | 605 | 611 | 247,000 |
| 2008/02/27 | 613 | 626 | 613 | 623 | 196,000 |
| 2008/02/26 | 632 | 638 | 601 | 603 | 464,000 |
| 2008/02/25 | 624 | 642 | 624 | 639 | 224,000 |
| 2008/02/22 | 625 | 634 | 615 | 624 | 188,000 |
| 2008/02/21 | 623 | 641 | 623 | 635 | 316,000 |
| 2008/02/20 | 644 | 644 | 616 | 620 | 367,000 |
| 2008/02/19 | 647 | 651 | 633 | 641 | 157,000 |
| 2008/02/18 | 649 | 663 | 638 | 638 | 244,000 |
| 2008/02/15 | 647 | 657 | 635 | 648 | 285,000 |
| 2008/02/14 | 645 | 654 | 631 | 652 | 308,000 |
| 2008/02/13 | 633 | 645 | 619 | 621 | 291,000 |
| 2008/02/12 | 638 | 640 | 621 | 630 | 543,000 |
| 2008/02/08 | 633 | 654 | 627 | 638 | 294,000 |
| 2008/02/07 | 619 | 638 | 611 | 630 | 226,000 |
| 2008/02/06 | 612 | 638 | 612 | 623 | 289,000 |
| 2008/02/05 | 644 | 652 | 630 | 639 | 208,000 |
| 2008/02/04 | 645 | 660 | 641 | 654 | 261,000 |
| 2008/02/01 | 636 | 639 | 620 | 634 | 247,000 |
| 2008/01/31 | 585 | 634 | 585 | 633 | 532,000 |
| 2008/01/30 | 609 | 609 | 584 | 593 | 410,000 |
| 2008/01/29 | 608 | 609 | 586 | 603 | 386,000 |
| 2008/01/28 | 589 | 597 | 583 | 586 | 428,000 |
| 2008/01/25 | 576 | 599 | 576 | 599 | 230,000 |
| 2008/01/24 | 574 | 580 | 571 | 574 | 266,000 |
| 2008/01/23 | 566 | 572 | 555 | 564 | 306,000 |
| 2008/01/22 | 580 | 580 | 551 | 551 | 384,000 |
| 2008/01/21 | 590 | 594 | 578 | 579 | 296,000 |
| 2008/01/18 | 583 | 596 | 575 | 591 | 451,000 |
| 2008/01/17 | 589 | 600 | 579 | 592 | 479,000 |
| 2008/01/16 | 580 | 592 | 573 | 579 | 572,000 |
| 2008/01/15 | 616 | 619 | 596 | 600 | 515,000 |
| 2008/01/11 | 612 | 616 | 597 | 606 | 574,000 |
| 2008/01/10 | 618 | 624 | 605 | 612 | 438,000 |
| 2008/01/09 | 609 | 626 | 603 | 623 | 449,000 |
| 2008/01/08 | 602 | 615 | 600 | 614 | 276,000 |
| 2008/01/07 | 620 | 620 | 604 | 613 | 423,000 |
| 2008/01/04 | 642 | 642 | 615 | 619 | 324,000 |