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 |
|---|---|---|---|---|---|
| 2009/12/30 | 375 | 375 | 369 | 369 | 155,000 |
| 2009/12/29 | 376 | 385 | 372 | 377 | 244,000 |
| 2009/12/28 | 370 | 376 | 369 | 374 | 209,000 |
| 2009/12/25 | 375 | 375 | 368 | 371 | 212,000 |
| 2009/12/24 | 369 | 375 | 367 | 375 | 410,000 |
| 2009/12/22 | 367 | 369 | 362 | 367 | 369,000 |
| 2009/12/21 | 370 | 370 | 359 | 363 | 669,000 |
| 2009/12/18 | 369 | 373 | 365 | 372 | 283,000 |
| 2009/12/17 | 377 | 378 | 371 | 372 | 202,000 |
| 2009/12/16 | 383 | 383 | 367 | 374 | 423,000 |
| 2009/12/15 | 362 | 373 | 360 | 368 | 237,000 |
| 2009/12/14 | 378 | 378 | 366 | 372 | 197,000 |
| 2009/12/11 | 373 | 379 | 373 | 379 | 476,000 |
| 2009/12/10 | 383 | 386 | 368 | 372 | 389,000 |
| 2009/12/09 | 380 | 387 | 379 | 384 | 131,000 |
| 2009/12/08 | 382 | 388 | 381 | 381 | 197,000 |
| 2009/12/07 | 387 | 394 | 383 | 387 | 240,000 |
| 2009/12/04 | 383 | 384 | 377 | 382 | 146,000 |
| 2009/12/03 | 386 | 388 | 380 | 384 | 210,000 |
| 2009/12/02 | 387 | 387 | 376 | 383 | 219,000 |
| 2009/12/01 | 372 | 384 | 372 | 384 | 263,000 |
| 2009/11/30 | 372 | 382 | 369 | 382 | 214,000 |
| 2009/11/27 | 370 | 374 | 366 | 367 | 177,000 |
| 2009/11/26 | 370 | 376 | 366 | 375 | 187,000 |
| 2009/11/25 | 376 | 379 | 371 | 376 | 236,000 |
| 2009/11/24 | 380 | 381 | 374 | 375 | 207,000 |
| 2009/11/20 | 375 | 380 | 374 | 380 | 183,000 |
| 2009/11/19 | 382 | 382 | 373 | 376 | 203,000 |
| 2009/11/18 | 383 | 383 | 380 | 382 | 238,000 |
| 2009/11/17 | 383 | 388 | 382 | 383 | 137,000 |
| 2009/11/16 | 381 | 384 | 380 | 382 | 245,000 |
| 2009/11/13 | 397 | 401 | 394 | 396 | 118,000 |
| 2009/11/12 | 403 | 403 | 391 | 395 | 137,000 |
| 2009/11/11 | 403 | 406 | 400 | 400 | 69,000 |
| 2009/11/10 | 405 | 408 | 401 | 403 | 146,000 |
| 2009/11/09 | 409 | 409 | 402 | 404 | 68,000 |
| 2009/11/06 | 410 | 410 | 399 | 405 | 117,000 |
| 2009/11/05 | 412 | 413 | 406 | 410 | 162,000 |
| 2009/11/04 | 420 | 420 | 411 | 414 | 201,000 |
| 2009/11/02 | 410 | 420 | 410 | 419 | 112,000 |
| 2009/10/30 | 416 | 419 | 406 | 419 | 171,000 |
| 2009/10/29 | 408 | 412 | 406 | 407 | 156,000 |
| 2009/10/28 | 410 | 415 | 409 | 413 | 114,000 |
| 2009/10/27 | 418 | 419 | 407 | 411 | 266,000 |
| 2009/10/26 | 419 | 426 | 419 | 423 | 225,000 |
| 2009/10/23 | 421 | 427 | 418 | 419 | 155,000 |
| 2009/10/22 | 425 | 425 | 417 | 425 | 179,000 |
| 2009/10/21 | 419 | 431 | 419 | 430 | 267,000 |
| 2009/10/20 | 418 | 420 | 416 | 420 | 172,000 |
| 2009/10/19 | 407 | 415 | 407 | 415 | 242,000 |
| 2009/10/16 | 415 | 416 | 410 | 412 | 149,000 |
| 2009/10/15 | 415 | 420 | 411 | 418 | 169,000 |
| 2009/10/14 | 420 | 420 | 408 | 410 | 209,000 |
| 2009/10/13 | 421 | 423 | 417 | 418 | 161,000 |
| 2009/10/09 | 422 | 426 | 414 | 415 | 301,000 |
| 2009/10/08 | 426 | 429 | 422 | 422 | 97,000 |
| 2009/10/07 | 424 | 428 | 422 | 425 | 206,000 |
| 2009/10/06 | 422 | 422 | 414 | 421 | 175,000 |
| 2009/10/05 | 419 | 422 | 417 | 422 | 157,000 |
| 2009/10/02 | 431 | 431 | 417 | 419 | 244,000 |
| 2009/10/01 | 434 | 434 | 426 | 431 | 154,000 |
| 2009/09/30 | 427 | 435 | 425 | 434 | 183,000 |
| 2009/09/29 | 431 | 432 | 424 | 428 | 204,000 |
| 2009/09/28 | 429 | 436 | 416 | 436 | 304,000 |
| 2009/09/25 | 450 | 450 | 436 | 440 | 309,000 |
| 2009/09/24 | 452 | 455 | 444 | 452 | 616,000 |
| 2009/09/18 | 452 | 452 | 441 | 452 | 505,000 |
| 2009/09/17 | 461 | 464 | 445 | 452 | 262,000 |
| 2009/09/16 | 474 | 474 | 460 | 460 | 252,000 |
| 2009/09/15 | 474 | 478 | 470 | 476 | 157,000 |
| 2009/09/14 | 482 | 482 | 461 | 467 | 312,000 |
| 2009/09/11 | 492 | 492 | 477 | 480 | 283,000 |
| 2009/09/10 | 486 | 491 | 483 | 488 | 162,000 |
| 2009/09/09 | 483 | 485 | 481 | 481 | 94,000 |
| 2009/09/08 | 488 | 488 | 483 | 485 | 211,000 |
| 2009/09/07 | 491 | 491 | 485 | 485 | 94,000 |
| 2009/09/04 | 487 | 489 | 485 | 486 | 134,000 |
| 2009/09/03 | 490 | 493 | 488 | 488 | 91,000 |
| 2009/09/02 | 498 | 498 | 490 | 494 | 200,000 |
| 2009/09/01 | 505 | 506 | 503 | 504 | 82,000 |
| 2009/08/31 | 503 | 510 | 500 | 502 | 144,000 |
| 2009/08/28 | 502 | 502 | 499 | 500 | 114,000 |
| 2009/08/27 | 502 | 505 | 497 | 502 | 127,000 |
| 2009/08/26 | 506 | 508 | 501 | 506 | 131,000 |
| 2009/08/25 | 499 | 506 | 499 | 501 | 151,000 |
| 2009/08/24 | 500 | 509 | 500 | 505 | 178,000 |
| 2009/08/21 | 500 | 500 | 490 | 495 | 210,000 |
| 2009/08/20 | 500 | 507 | 498 | 505 | 341,000 |
| 2009/08/19 | 500 | 500 | 495 | 496 | 225,000 |
| 2009/08/18 | 497 | 506 | 497 | 505 | 234,000 |
| 2009/08/17 | 504 | 504 | 492 | 500 | 240,000 |
| 2009/08/14 | 499 | 504 | 494 | 503 | 183,000 |
| 2009/08/13 | 496 | 504 | 494 | 499 | 266,000 |
| 2009/08/12 | 496 | 499 | 490 | 498 | 585,000 |
| 2009/08/11 | 506 | 507 | 502 | 507 | 97,000 |
| 2009/08/10 | 507 | 509 | 497 | 505 | 255,000 |
| 2009/08/07 | 498 | 500 | 491 | 500 | 198,000 |
| 2009/08/06 | 493 | 497 | 493 | 496 | 222,000 |
| 2009/08/05 | 494 | 496 | 491 | 493 | 221,000 |
| 2009/08/04 | 494 | 494 | 489 | 494 | 130,000 |
| 2009/08/03 | 493 | 494 | 488 | 493 | 128,000 |
| 2009/07/31 | 488 | 490 | 483 | 488 | 137,000 |
| 2009/07/30 | 486 | 489 | 482 | 486 | 153,000 |
| 2009/07/29 | 489 | 490 | 486 | 488 | 154,000 |
| 2009/07/28 | 494 | 494 | 485 | 489 | 129,000 |
| 2009/07/27 | 494 | 494 | 488 | 491 | 98,000 |
| 2009/07/24 | 491 | 492 | 484 | 492 | 132,000 |
| 2009/07/23 | 487 | 494 | 483 | 484 | 158,000 |
| 2009/07/22 | 496 | 497 | 486 | 492 | 203,000 |
| 2009/07/21 | 487 | 493 | 486 | 491 | 137,000 |
| 2009/07/17 | 481 | 484 | 480 | 483 | 108,000 |
| 2009/07/16 | 495 | 495 | 482 | 482 | 98,000 |
| 2009/07/15 | 493 | 493 | 481 | 483 | 206,000 |
| 2009/07/14 | 500 | 500 | 490 | 494 | 151,000 |
| 2009/07/13 | 503 | 505 | 495 | 495 | 82,000 |
| 2009/07/10 | 500 | 505 | 498 | 501 | 110,000 |
| 2009/07/09 | 503 | 507 | 494 | 495 | 175,000 |
| 2009/07/08 | 510 | 515 | 507 | 513 | 135,000 |
| 2009/07/07 | 520 | 525 | 516 | 519 | 116,000 |
| 2009/07/06 | 511 | 523 | 511 | 516 | 118,000 |
| 2009/07/03 | 515 | 518 | 509 | 516 | 165,000 |
| 2009/07/02 | 526 | 527 | 520 | 521 | 153,000 |
| 2009/07/01 | 526 | 534 | 524 | 526 | 138,000 |
| 2009/06/30 | 532 | 534 | 527 | 531 | 110,000 |
| 2009/06/29 | 530 | 534 | 523 | 525 | 224,000 |
| 2009/06/26 | 527 | 533 | 522 | 528 | 171,000 |
| 2009/06/25 | 518 | 530 | 515 | 524 | 181,000 |
| 2009/06/24 | 516 | 519 | 511 | 513 | 133,000 |
| 2009/06/23 | 508 | 517 | 503 | 516 | 150,000 |
| 2009/06/22 | 519 | 528 | 516 | 520 | 144,000 |
| 2009/06/19 | 501 | 518 | 501 | 518 | 138,000 |
| 2009/06/18 | 513 | 513 | 497 | 501 | 93,000 |
| 2009/06/17 | 503 | 514 | 503 | 512 | 266,000 |
| 2009/06/16 | 509 | 509 | 498 | 499 | 198,000 |
| 2009/06/15 | 510 | 515 | 506 | 512 | 217,000 |
| 2009/06/12 | 493 | 510 | 491 | 505 | 494,000 |
| 2009/06/11 | 498 | 505 | 498 | 503 | 152,000 |
| 2009/06/10 | 495 | 504 | 495 | 503 | 112,000 |
| 2009/06/09 | 495 | 496 | 492 | 493 | 89,000 |
| 2009/06/08 | 499 | 503 | 498 | 498 | 100,000 |
| 2009/06/05 | 499 | 499 | 493 | 496 | 72,000 |
| 2009/06/04 | 495 | 502 | 495 | 498 | 99,000 |
| 2009/06/03 | 494 | 503 | 494 | 495 | 108,000 |
| 2009/06/02 | 507 | 507 | 497 | 498 | 106,000 |
| 2009/06/01 | 494 | 502 | 487 | 500 | 135,000 |
| 2009/05/29 | 493 | 494 | 485 | 489 | 194,000 |
| 2009/05/28 | 494 | 503 | 493 | 496 | 149,000 |
| 2009/05/27 | 503 | 503 | 495 | 497 | 181,000 |
| 2009/05/26 | 495 | 497 | 492 | 493 | 227,000 |
| 2009/05/25 | 483 | 493 | 482 | 489 | 174,000 |
| 2009/05/22 | 481 | 486 | 479 | 482 | 101,000 |
| 2009/05/21 | 481 | 490 | 478 | 489 | 97,000 |
| 2009/05/20 | 488 | 491 | 486 | 491 | 90,000 |
| 2009/05/19 | 486 | 487 | 476 | 486 | 154,000 |
| 2009/05/18 | 491 | 491 | 476 | 479 | 170,000 |
| 2009/05/15 | 489 | 494 | 484 | 492 | 86,000 |
| 2009/05/14 | 487 | 489 | 480 | 480 | 124,000 |
| 2009/05/13 | 499 | 503 | 493 | 496 | 83,000 |
| 2009/05/12 | 500 | 505 | 494 | 494 | 98,000 |
| 2009/05/11 | 499 | 509 | 499 | 505 | 78,000 |
| 2009/05/08 | 502 | 504 | 491 | 502 | 262,000 |
| 2009/05/07 | 495 | 503 | 490 | 501 | 264,000 |
| 2009/05/01 | 489 | 489 | 475 | 476 | 165,000 |
| 2009/04/30 | 480 | 496 | 480 | 481 | 268,000 |
| 2009/04/28 | 467 | 483 | 467 | 469 | 389,000 |
| 2009/04/27 | 484 | 484 | 471 | 471 | 263,000 |
| 2009/04/24 | 486 | 489 | 476 | 476 | 268,000 |
| 2009/04/23 | 490 | 493 | 472 | 481 | 386,000 |
| 2009/04/22 | 496 | 497 | 484 | 486 | 235,000 |
| 2009/04/21 | 504 | 504 | 488 | 496 | 247,000 |
| 2009/04/20 | 508 | 510 | 503 | 503 | 93,000 |
| 2009/04/17 | 507 | 513 | 501 | 506 | 212,000 |
| 2009/04/16 | 512 | 519 | 503 | 505 | 150,000 |
| 2009/04/15 | 504 | 507 | 499 | 504 | 126,000 |
| 2009/04/14 | 505 | 510 | 493 | 503 | 249,000 |
| 2009/04/13 | 505 | 511 | 505 | 506 | 72,000 |
| 2009/04/10 | 511 | 512 | 497 | 509 | 156,000 |
| 2009/04/09 | 500 | 515 | 500 | 510 | 95,000 |
| 2009/04/08 | 502 | 503 | 498 | 502 | 121,000 |
| 2009/04/07 | 515 | 515 | 505 | 508 | 180,000 |
| 2009/04/06 | 531 | 531 | 502 | 507 | 206,000 |
| 2009/04/03 | 542 | 542 | 512 | 521 | 208,000 |
| 2009/04/02 | 538 | 542 | 528 | 537 | 202,000 |
| 2009/04/01 | 525 | 532 | 513 | 523 | 122,000 |
| 2009/03/31 | 522 | 527 | 506 | 515 | 251,000 |
| 2009/03/30 | 556 | 556 | 529 | 529 | 213,000 |
| 2009/03/27 | 565 | 569 | 547 | 547 | 258,000 |
| 2009/03/26 | 563 | 567 | 553 | 563 | 219,000 |
| 2009/03/25 | 554 | 565 | 541 | 565 | 162,000 |
| 2009/03/24 | 550 | 553 | 539 | 549 | 249,000 |
| 2009/03/23 | 537 | 544 | 533 | 544 | 211,000 |
| 2009/03/19 | 534 | 538 | 529 | 533 | 112,000 |
| 2009/03/18 | 531 | 535 | 527 | 530 | 124,000 |
| 2009/03/17 | 526 | 536 | 522 | 531 | 152,000 |
| 2009/03/16 | 508 | 532 | 506 | 518 | 174,000 |
| 2009/03/13 | 486 | 505 | 486 | 501 | 328,000 |
| 2009/03/12 | 494 | 500 | 489 | 491 | 96,000 |
| 2009/03/11 | 500 | 510 | 499 | 503 | 214,000 |
| 2009/03/10 | 484 | 489 | 484 | 485 | 61,000 |
| 2009/03/09 | 492 | 496 | 488 | 489 | 110,000 |
| 2009/03/06 | 503 | 505 | 495 | 495 | 136,000 |
| 2009/03/05 | 502 | 518 | 502 | 509 | 167,000 |
| 2009/03/04 | 494 | 499 | 486 | 497 | 218,000 |
| 2009/03/03 | 487 | 495 | 483 | 489 | 75,000 |
| 2009/03/02 | 489 | 499 | 489 | 493 | 125,000 |
| 2009/02/27 | 493 | 510 | 489 | 510 | 173,000 |
| 2009/02/26 | 501 | 505 | 490 | 493 | 143,000 |
| 2009/02/25 | 493 | 505 | 491 | 497 | 289,000 |
| 2009/02/24 | 504 | 504 | 490 | 493 | 239,000 |
| 2009/02/23 | 503 | 506 | 491 | 505 | 125,000 |
| 2009/02/20 | 523 | 525 | 506 | 506 | 171,000 |
| 2009/02/19 | 520 | 529 | 517 | 521 | 312,000 |
| 2009/02/18 | 509 | 522 | 508 | 517 | 204,000 |
| 2009/02/17 | 505 | 514 | 504 | 513 | 149,000 |
| 2009/02/16 | 510 | 520 | 508 | 515 | 508,000 |
| 2009/02/13 | 493 | 508 | 490 | 502 | 222,000 |
| 2009/02/12 | 500 | 505 | 494 | 494 | 309,000 |
| 2009/02/10 | 510 | 518 | 506 | 512 | 115,000 |
| 2009/02/09 | 510 | 510 | 501 | 502 | 77,000 |
| 2009/02/06 | 511 | 518 | 506 | 509 | 195,000 |
| 2009/02/05 | 530 | 530 | 504 | 507 | 319,000 |
| 2009/02/04 | 514 | 530 | 513 | 530 | 147,000 |
| 2009/02/03 | 531 | 536 | 517 | 517 | 190,000 |
| 2009/02/02 | 527 | 535 | 520 | 534 | 115,000 |
| 2009/01/30 | 522 | 530 | 518 | 530 | 130,000 |
| 2009/01/29 | 529 | 540 | 524 | 540 | 134,000 |
| 2009/01/28 | 533 | 533 | 519 | 522 | 202,000 |
| 2009/01/27 | 515 | 539 | 515 | 537 | 260,000 |
| 2009/01/26 | 498 | 514 | 498 | 507 | 173,000 |
| 2009/01/23 | 500 | 502 | 496 | 496 | 146,000 |
| 2009/01/22 | 504 | 504 | 489 | 503 | 184,000 |
| 2009/01/21 | 497 | 510 | 496 | 496 | 306,000 |
| 2009/01/20 | 505 | 514 | 505 | 507 | 392,000 |
| 2009/01/19 | 509 | 511 | 507 | 510 | 234,000 |
| 2009/01/16 | 489 | 504 | 485 | 504 | 258,000 |
| 2009/01/15 | 473 | 491 | 467 | 484 | 262,000 |
| 2009/01/14 | 482 | 486 | 465 | 483 | 258,000 |
| 2009/01/13 | 483 | 487 | 476 | 477 | 189,000 |
| 2009/01/09 | 502 | 503 | 496 | 498 | 149,000 |
| 2009/01/08 | 508 | 511 | 499 | 502 | 180,000 |
| 2009/01/07 | 518 | 526 | 518 | 518 | 144,000 |
| 2009/01/06 | 528 | 528 | 518 | 520 | 111,000 |
| 2009/01/05 | 529 | 530 | 518 | 518 | 51,000 |