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 |
|---|---|---|---|---|---|
| 2010/12/30 | 368 | 368 | 363 | 365 | 122,000 |
| 2010/12/29 | 370 | 370 | 367 | 368 | 112,000 |
| 2010/12/28 | 364 | 371 | 364 | 370 | 121,000 |
| 2010/12/27 | 371 | 380 | 363 | 363 | 352,000 |
| 2010/12/24 | 378 | 378 | 370 | 371 | 222,000 |
| 2010/12/22 | 371 | 379 | 371 | 378 | 266,000 |
| 2010/12/21 | 370 | 376 | 369 | 371 | 252,000 |
| 2010/12/20 | 375 | 376 | 357 | 369 | 283,000 |
| 2010/12/17 | 375 | 376 | 374 | 375 | 160,000 |
| 2010/12/16 | 376 | 378 | 370 | 376 | 220,000 |
| 2010/12/15 | 368 | 381 | 368 | 376 | 377,000 |
| 2010/12/14 | 366 | 372 | 366 | 370 | 346,000 |
| 2010/12/13 | 360 | 367 | 359 | 366 | 451,000 |
| 2010/12/10 | 355 | 359 | 353 | 357 | 396,000 |
| 2010/12/09 | 353 | 357 | 353 | 355 | 215,000 |
| 2010/12/08 | 352 | 357 | 352 | 357 | 216,000 |
| 2010/12/07 | 358 | 360 | 349 | 352 | 375,000 |
| 2010/12/06 | 355 | 362 | 355 | 357 | 208,000 |
| 2010/12/03 | 358 | 362 | 357 | 357 | 178,000 |
| 2010/12/02 | 353 | 358 | 350 | 357 | 254,000 |
| 2010/12/01 | 340 | 347 | 340 | 346 | 121,000 |
| 2010/11/30 | 345 | 349 | 340 | 344 | 323,000 |
| 2010/11/29 | 357 | 361 | 353 | 353 | 233,000 |
| 2010/11/26 | 360 | 367 | 355 | 357 | 417,000 |
| 2010/11/25 | 354 | 354 | 345 | 345 | 215,000 |
| 2010/11/24 | 353 | 356 | 350 | 352 | 231,000 |
| 2010/11/22 | 351 | 356 | 351 | 353 | 122,000 |
| 2010/11/19 | 348 | 350 | 345 | 349 | 158,000 |
| 2010/11/18 | 339 | 349 | 337 | 348 | 366,000 |
| 2010/11/17 | 340 | 343 | 336 | 339 | 202,000 |
| 2010/11/16 | 341 | 344 | 338 | 342 | 145,000 |
| 2010/11/15 | 337 | 343 | 335 | 341 | 127,000 |
| 2010/11/12 | 340 | 340 | 334 | 336 | 150,000 |
| 2010/11/11 | 334 | 340 | 334 | 339 | 161,000 |
| 2010/11/10 | 322 | 340 | 322 | 337 | 262,000 |
| 2010/11/09 | 326 | 327 | 324 | 327 | 53,000 |
| 2010/11/08 | 328 | 330 | 324 | 326 | 111,000 |
| 2010/11/05 | 319 | 330 | 319 | 327 | 241,000 |
| 2010/11/04 | 317 | 323 | 311 | 318 | 219,000 |
| 2010/11/02 | 316 | 319 | 315 | 316 | 210,000 |
| 2010/11/01 | 312 | 320 | 311 | 318 | 228,000 |
| 2010/10/29 | 292 | 314 | 292 | 311 | 429,000 |
| 2010/10/28 | 294 | 297 | 289 | 289 | 273,000 |
| 2010/10/27 | 294 | 299 | 294 | 297 | 179,000 |
| 2010/10/26 | 292 | 298 | 290 | 293 | 205,000 |
| 2010/10/25 | 302 | 305 | 296 | 298 | 168,000 |
| 2010/10/22 | 299 | 304 | 299 | 301 | 123,000 |
| 2010/10/21 | 306 | 306 | 298 | 300 | 126,000 |
| 2010/10/20 | 312 | 312 | 304 | 306 | 126,000 |
| 2010/10/19 | 313 | 317 | 310 | 312 | 98,000 |
| 2010/10/18 | 306 | 315 | 306 | 311 | 121,000 |
| 2010/10/15 | 314 | 314 | 306 | 308 | 141,000 |
| 2010/10/14 | 316 | 320 | 313 | 317 | 169,000 |
| 2010/10/13 | 320 | 321 | 314 | 316 | 164,000 |
| 2010/10/12 | 334 | 334 | 320 | 320 | 137,000 |
| 2010/10/08 | 339 | 342 | 334 | 335 | 114,000 |
| 2010/10/07 | 337 | 345 | 337 | 344 | 100,000 |
| 2010/10/06 | 340 | 341 | 331 | 338 | 117,000 |
| 2010/10/05 | 332 | 341 | 327 | 340 | 138,000 |
| 2010/10/04 | 340 | 340 | 333 | 333 | 100,000 |
| 2010/10/01 | 339 | 339 | 330 | 339 | 157,000 |
| 2010/09/30 | 346 | 349 | 335 | 335 | 85,000 |
| 2010/09/29 | 346 | 348 | 344 | 348 | 98,000 |
| 2010/09/28 | 341 | 346 | 340 | 346 | 142,000 |
| 2010/09/27 | 345 | 352 | 341 | 352 | 106,000 |
| 2010/09/24 | 343 | 352 | 343 | 344 | 139,000 |
| 2010/09/22 | 347 | 347 | 343 | 343 | 63,000 |
| 2010/09/21 | 346 | 349 | 344 | 344 | 98,000 |
| 2010/09/17 | 343 | 347 | 343 | 345 | 102,000 |
| 2010/09/16 | 347 | 347 | 340 | 342 | 108,000 |
| 2010/09/15 | 340 | 350 | 340 | 346 | 93,000 |
| 2010/09/14 | 341 | 344 | 341 | 344 | 84,000 |
| 2010/09/13 | 344 | 346 | 341 | 342 | 44,000 |
| 2010/09/10 | 350 | 350 | 342 | 343 | 221,000 |
| 2010/09/09 | 342 | 346 | 342 | 343 | 89,000 |
| 2010/09/08 | 345 | 347 | 341 | 343 | 94,000 |
| 2010/09/07 | 348 | 354 | 348 | 351 | 45,000 |
| 2010/09/06 | 348 | 354 | 348 | 354 | 100,000 |
| 2010/09/03 | 353 | 355 | 349 | 351 | 61,000 |
| 2010/09/02 | 353 | 353 | 349 | 353 | 91,000 |
| 2010/09/01 | 344 | 348 | 341 | 348 | 148,000 |
| 2010/08/31 | 344 | 349 | 340 | 341 | 84,000 |
| 2010/08/30 | 351 | 358 | 349 | 350 | 78,000 |
| 2010/08/27 | 338 | 345 | 338 | 345 | 114,000 |
| 2010/08/26 | 340 | 341 | 337 | 341 | 75,000 |
| 2010/08/25 | 341 | 343 | 338 | 339 | 94,000 |
| 2010/08/24 | 343 | 349 | 342 | 343 | 127,000 |
| 2010/08/23 | 343 | 345 | 340 | 343 | 65,000 |
| 2010/08/20 | 352 | 353 | 343 | 343 | 84,000 |
| 2010/08/19 | 348 | 357 | 348 | 354 | 116,000 |
| 2010/08/18 | 345 | 351 | 344 | 348 | 191,000 |
| 2010/08/17 | 339 | 341 | 338 | 340 | 119,000 |
| 2010/08/16 | 338 | 343 | 337 | 342 | 65,000 |
| 2010/08/13 | 338 | 342 | 336 | 340 | 128,000 |
| 2010/08/12 | 338 | 341 | 336 | 338 | 166,000 |
| 2010/08/11 | 347 | 348 | 343 | 345 | 98,000 |
| 2010/08/10 | 358 | 359 | 349 | 352 | 115,000 |
| 2010/08/09 | 357 | 362 | 350 | 356 | 101,000 |
| 2010/08/06 | 354 | 358 | 344 | 357 | 100,000 |
| 2010/08/05 | 352 | 354 | 352 | 354 | 66,000 |
| 2010/08/04 | 349 | 352 | 346 | 346 | 97,000 |
| 2010/08/03 | 359 | 359 | 349 | 352 | 133,000 |
| 2010/08/02 | 349 | 359 | 347 | 354 | 87,000 |
| 2010/07/30 | 357 | 361 | 349 | 349 | 149,000 |
| 2010/07/29 | 363 | 363 | 356 | 356 | 167,000 |
| 2010/07/28 | 362 | 367 | 360 | 363 | 160,000 |
| 2010/07/27 | 359 | 361 | 358 | 359 | 108,000 |
| 2010/07/26 | 355 | 362 | 355 | 359 | 101,000 |
| 2010/07/23 | 354 | 356 | 349 | 350 | 144,000 |
| 2010/07/22 | 348 | 351 | 346 | 346 | 106,000 |
| 2010/07/21 | 352 | 355 | 347 | 348 | 121,000 |
| 2010/07/20 | 345 | 354 | 343 | 346 | 101,000 |
| 2010/07/16 | 351 | 352 | 346 | 348 | 127,000 |
| 2010/07/15 | 359 | 360 | 350 | 350 | 91,000 |
| 2010/07/14 | 361 | 363 | 357 | 362 | 118,000 |
| 2010/07/13 | 362 | 364 | 353 | 355 | 136,000 |
| 2010/07/12 | 364 | 365 | 361 | 361 | 58,000 |
| 2010/07/09 | 367 | 367 | 362 | 363 | 160,000 |
| 2010/07/08 | 366 | 370 | 364 | 366 | 260,000 |
| 2010/07/07 | 366 | 366 | 360 | 363 | 114,000 |
| 2010/07/06 | 361 | 370 | 358 | 368 | 101,000 |
| 2010/07/05 | 365 | 367 | 363 | 364 | 123,000 |
| 2010/07/02 | 366 | 366 | 363 | 365 | 123,000 |
| 2010/07/01 | 357 | 361 | 356 | 360 | 142,000 |
| 2010/06/30 | 359 | 365 | 355 | 364 | 186,000 |
| 2010/06/29 | 363 | 372 | 363 | 367 | 248,000 |
| 2010/06/28 | 362 | 363 | 359 | 361 | 89,000 |
| 2010/06/25 | 364 | 368 | 360 | 363 | 128,000 |
| 2010/06/24 | 363 | 367 | 363 | 363 | 106,000 |
| 2010/06/23 | 360 | 365 | 360 | 363 | 81,000 |
| 2010/06/22 | 368 | 370 | 365 | 368 | 228,000 |
| 2010/06/21 | 366 | 369 | 364 | 367 | 216,000 |
| 2010/06/18 | 352 | 366 | 352 | 366 | 269,000 |
| 2010/06/17 | 354 | 357 | 351 | 353 | 94,000 |
| 2010/06/16 | 352 | 356 | 352 | 355 | 77,000 |
| 2010/06/15 | 352 | 354 | 349 | 351 | 78,000 |
| 2010/06/14 | 356 | 358 | 355 | 355 | 41,000 |
| 2010/06/11 | 358 | 360 | 355 | 355 | 299,000 |
| 2010/06/10 | 347 | 354 | 347 | 353 | 258,000 |
| 2010/06/09 | 343 | 349 | 342 | 349 | 202,000 |
| 2010/06/08 | 345 | 345 | 342 | 343 | 144,000 |
| 2010/06/07 | 350 | 350 | 343 | 345 | 85,000 |
| 2010/06/04 | 356 | 358 | 354 | 355 | 72,000 |
| 2010/06/03 | 356 | 360 | 355 | 357 | 153,000 |
| 2010/06/02 | 359 | 360 | 353 | 354 | 161,000 |
| 2010/06/01 | 358 | 362 | 358 | 360 | 130,000 |
| 2010/05/31 | 351 | 360 | 351 | 355 | 159,000 |
| 2010/05/28 | 360 | 360 | 352 | 352 | 266,000 |
| 2010/05/27 | 352 | 359 | 352 | 354 | 186,000 |
| 2010/05/26 | 353 | 359 | 352 | 356 | 231,000 |
| 2010/05/25 | 351 | 356 | 345 | 354 | 157,000 |
| 2010/05/24 | 362 | 363 | 354 | 355 | 211,000 |
| 2010/05/21 | 362 | 363 | 354 | 356 | 217,000 |
| 2010/05/20 | 365 | 366 | 360 | 366 | 227,000 |
| 2010/05/19 | 371 | 372 | 363 | 365 | 285,000 |
| 2010/05/18 | 376 | 384 | 374 | 377 | 225,000 |
| 2010/05/17 | 376 | 376 | 364 | 373 | 360,000 |
| 2010/05/14 | 383 | 386 | 381 | 381 | 265,000 |
| 2010/05/13 | 389 | 394 | 386 | 390 | 220,000 |
| 2010/05/12 | 394 | 394 | 382 | 386 | 366,000 |
| 2010/05/11 | 403 | 404 | 392 | 394 | 231,000 |
| 2010/05/10 | 392 | 404 | 391 | 402 | 246,000 |
| 2010/05/07 | 399 | 399 | 390 | 393 | 238,000 |
| 2010/05/06 | 409 | 409 | 403 | 407 | 199,000 |
| 2010/04/30 | 403 | 414 | 403 | 414 | 365,000 |
| 2010/04/28 | 400 | 402 | 394 | 397 | 142,000 |
| 2010/04/27 | 414 | 415 | 407 | 408 | 175,000 |
| 2010/04/26 | 404 | 416 | 404 | 414 | 234,000 |
| 2010/04/23 | 402 | 406 | 399 | 402 | 152,000 |
| 2010/04/22 | 409 | 409 | 400 | 404 | 172,000 |
| 2010/04/21 | 408 | 414 | 408 | 412 | 170,000 |
| 2010/04/20 | 405 | 409 | 405 | 408 | 88,000 |
| 2010/04/19 | 406 | 409 | 403 | 405 | 131,000 |
| 2010/04/16 | 417 | 417 | 412 | 412 | 106,000 |
| 2010/04/15 | 409 | 420 | 408 | 417 | 173,000 |
| 2010/04/14 | 413 | 414 | 406 | 408 | 135,000 |
| 2010/04/13 | 412 | 413 | 406 | 408 | 112,000 |
| 2010/04/12 | 413 | 417 | 410 | 411 | 186,000 |
| 2010/04/09 | 410 | 413 | 410 | 411 | 80,000 |
| 2010/04/08 | 413 | 415 | 409 | 411 | 128,000 |
| 2010/04/07 | 406 | 417 | 406 | 413 | 190,000 |
| 2010/04/06 | 413 | 413 | 403 | 405 | 121,000 |
| 2010/04/05 | 405 | 410 | 404 | 410 | 82,000 |
| 2010/04/02 | 413 | 414 | 404 | 405 | 120,000 |
| 2010/04/01 | 414 | 414 | 405 | 407 | 176,000 |
| 2010/03/31 | 402 | 413 | 402 | 411 | 209,000 |
| 2010/03/30 | 393 | 400 | 390 | 399 | 192,000 |
| 2010/03/29 | 386 | 392 | 386 | 391 | 54,000 |
| 2010/03/26 | 388 | 390 | 385 | 390 | 192,000 |
| 2010/03/25 | 389 | 392 | 384 | 384 | 189,000 |
| 2010/03/24 | 383 | 389 | 381 | 389 | 186,000 |
| 2010/03/23 | 385 | 385 | 378 | 380 | 181,000 |
| 2010/03/19 | 382 | 384 | 379 | 384 | 206,000 |
| 2010/03/18 | 385 | 387 | 382 | 383 | 148,000 |
| 2010/03/17 | 386 | 388 | 381 | 384 | 255,000 |
| 2010/03/16 | 387 | 389 | 383 | 388 | 103,000 |
| 2010/03/15 | 384 | 387 | 384 | 387 | 54,000 |
| 2010/03/12 | 381 | 385 | 380 | 384 | 193,000 |
| 2010/03/11 | 383 | 383 | 379 | 380 | 60,000 |
| 2010/03/10 | 377 | 382 | 377 | 379 | 60,000 |
| 2010/03/09 | 379 | 382 | 377 | 377 | 81,000 |
| 2010/03/08 | 383 | 384 | 381 | 382 | 59,000 |
| 2010/03/05 | 376 | 384 | 375 | 383 | 222,000 |
| 2010/03/04 | 380 | 380 | 375 | 376 | 83,000 |
| 2010/03/03 | 376 | 380 | 375 | 380 | 79,000 |
| 2010/03/02 | 375 | 380 | 375 | 378 | 106,000 |
| 2010/03/01 | 378 | 380 | 376 | 379 | 123,000 |
| 2010/02/26 | 367 | 376 | 367 | 376 | 187,000 |
| 2010/02/25 | 370 | 372 | 366 | 367 | 139,000 |
| 2010/02/24 | 378 | 378 | 372 | 373 | 154,000 |
| 2010/02/23 | 383 | 383 | 376 | 380 | 168,000 |
| 2010/02/22 | 379 | 396 | 378 | 383 | 234,000 |
| 2010/02/19 | 384 | 384 | 376 | 376 | 168,000 |
| 2010/02/18 | 386 | 389 | 382 | 384 | 89,000 |
| 2010/02/17 | 381 | 388 | 379 | 385 | 140,000 |
| 2010/02/16 | 378 | 383 | 376 | 377 | 61,000 |
| 2010/02/15 | 376 | 380 | 373 | 378 | 132,000 |
| 2010/02/12 | 378 | 383 | 373 | 376 | 115,000 |
| 2010/02/10 | 376 | 376 | 372 | 374 | 57,000 |
| 2010/02/09 | 372 | 374 | 370 | 373 | 117,000 |
| 2010/02/08 | 378 | 380 | 371 | 377 | 91,000 |
| 2010/02/05 | 381 | 388 | 381 | 382 | 95,000 |
| 2010/02/04 | 393 | 393 | 383 | 388 | 226,000 |
| 2010/02/03 | 389 | 394 | 389 | 390 | 96,000 |
| 2010/02/02 | 389 | 391 | 385 | 389 | 151,000 |
| 2010/02/01 | 387 | 388 | 380 | 385 | 176,000 |
| 2010/01/29 | 385 | 389 | 385 | 386 | 129,000 |
| 2010/01/28 | 386 | 391 | 384 | 389 | 145,000 |
| 2010/01/27 | 384 | 395 | 384 | 386 | 146,000 |
| 2010/01/26 | 399 | 399 | 389 | 389 | 122,000 |
| 2010/01/25 | 399 | 403 | 398 | 398 | 195,000 |
| 2010/01/22 | 400 | 402 | 395 | 399 | 108,000 |
| 2010/01/21 | 400 | 409 | 400 | 408 | 174,000 |
| 2010/01/20 | 406 | 407 | 402 | 404 | 119,000 |
| 2010/01/19 | 402 | 406 | 401 | 406 | 144,000 |
| 2010/01/18 | 406 | 406 | 401 | 402 | 132,000 |
| 2010/01/15 | 404 | 407 | 401 | 407 | 184,000 |
| 2010/01/14 | 397 | 408 | 397 | 408 | 191,000 |
| 2010/01/13 | 395 | 408 | 395 | 401 | 194,000 |
| 2010/01/12 | 395 | 402 | 395 | 400 | 249,000 |
| 2010/01/08 | 390 | 399 | 390 | 399 | 208,000 |
| 2010/01/07 | 386 | 393 | 385 | 390 | 364,000 |
| 2010/01/06 | 378 | 387 | 378 | 385 | 201,000 |
| 2010/01/05 | 385 | 385 | 376 | 378 | 333,000 |
| 2010/01/04 | 374 | 377 | 373 | 377 | 112,000 |