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 |
---|---|---|---|---|---|
2012/12/28 | 356 | 360 | 354 | 359 | 125,000 |
2012/12/27 | 362 | 369 | 353 | 356 | 122,000 |
2012/12/26 | 368 | 368 | 359 | 361 | 78,000 |
2012/12/25 | 375 | 380 | 362 | 364 | 225,000 |
2012/12/21 | 363 | 374 | 354 | 374 | 224,000 |
2012/12/20 | 356 | 368 | 354 | 363 | 284,000 |
2012/12/19 | 349 | 361 | 348 | 360 | 196,000 |
2012/12/18 | 346 | 348 | 346 | 347 | 112,000 |
2012/12/17 | 346 | 346 | 343 | 344 | 77,000 |
2012/12/14 | 342 | 346 | 341 | 342 | 255,000 |
2012/12/13 | 349 | 349 | 345 | 345 | 86,000 |
2012/12/12 | 349 | 349 | 346 | 348 | 85,000 |
2012/12/11 | 345 | 350 | 344 | 346 | 287,000 |
2012/12/10 | 343 | 344 | 337 | 341 | 83,000 |
2012/12/07 | 344 | 344 | 340 | 343 | 52,000 |
2012/12/06 | 342 | 347 | 340 | 343 | 170,000 |
2012/12/05 | 332 | 342 | 332 | 342 | 73,000 |
2012/12/04 | 330 | 337 | 330 | 334 | 108,000 |
2012/12/03 | 338 | 338 | 335 | 337 | 52,000 |
2012/11/30 | 349 | 349 | 334 | 335 | 121,000 |
2012/11/29 | 344 | 350 | 342 | 348 | 188,000 |
2012/11/28 | 343 | 343 | 339 | 341 | 86,000 |
2012/11/27 | 337 | 344 | 337 | 342 | 119,000 |
2012/11/26 | 344 | 348 | 332 | 336 | 254,000 |
2012/11/22 | 338 | 342 | 335 | 340 | 138,000 |
2012/11/21 | 332 | 336 | 332 | 334 | 70,000 |
2012/11/20 | 330 | 333 | 329 | 332 | 82,000 |
2012/11/19 | 323 | 329 | 323 | 329 | 65,000 |
2012/11/16 | 314 | 328 | 313 | 322 | 102,000 |
2012/11/15 | 313 | 317 | 313 | 316 | 57,000 |
2012/11/14 | 320 | 320 | 311 | 313 | 68,000 |
2012/11/13 | 315 | 315 | 310 | 313 | 78,000 |
2012/11/12 | 316 | 316 | 312 | 314 | 45,000 |
2012/11/09 | 315 | 318 | 313 | 314 | 84,000 |
2012/11/08 | 319 | 320 | 315 | 317 | 34,000 |
2012/11/07 | 329 | 329 | 320 | 322 | 61,000 |
2012/11/06 | 329 | 333 | 324 | 325 | 53,000 |
2012/11/05 | 328 | 330 | 327 | 329 | 34,000 |
2012/11/02 | 333 | 334 | 329 | 330 | 103,000 |
2012/11/01 | 327 | 329 | 327 | 329 | 64,000 |
2012/10/31 | 322 | 328 | 321 | 323 | 101,000 |
2012/10/30 | 327 | 328 | 321 | 321 | 49,000 |
2012/10/29 | 326 | 333 | 326 | 329 | 76,000 |
2012/10/26 | 330 | 330 | 323 | 325 | 54,000 |
2012/10/25 | 325 | 331 | 323 | 331 | 34,000 |
2012/10/24 | 327 | 328 | 324 | 328 | 85,000 |
2012/10/23 | 332 | 332 | 322 | 331 | 81,000 |
2012/10/22 | 331 | 334 | 330 | 332 | 104,000 |
2012/10/19 | 325 | 337 | 325 | 331 | 112,000 |
2012/10/18 | 317 | 328 | 317 | 327 | 138,000 |
2012/10/17 | 315 | 323 | 315 | 320 | 72,000 |
2012/10/16 | 312 | 314 | 312 | 314 | 42,000 |
2012/10/15 | 308 | 313 | 308 | 311 | 53,000 |
2012/10/12 | 305 | 310 | 305 | 307 | 55,000 |
2012/10/11 | 303 | 309 | 302 | 304 | 96,000 |
2012/10/10 | 308 | 314 | 305 | 306 | 86,000 |
2012/10/09 | 320 | 322 | 311 | 311 | 104,000 |
2012/10/05 | 318 | 323 | 312 | 321 | 111,000 |
2012/10/04 | 317 | 321 | 317 | 318 | 105,000 |
2012/10/03 | 320 | 322 | 317 | 317 | 166,000 |
2012/10/02 | 322 | 325 | 322 | 323 | 116,000 |
2012/10/01 | 329 | 332 | 320 | 325 | 195,000 |
2012/09/28 | 346 | 346 | 323 | 332 | 131,000 |
2012/09/27 | 347 | 350 | 343 | 344 | 141,000 |
2012/09/26 | 342 | 349 | 341 | 347 | 67,000 |
2012/09/25 | 334 | 354 | 334 | 351 | 98,000 |
2012/09/24 | 341 | 344 | 335 | 337 | 106,000 |
2012/09/21 | 339 | 341 | 337 | 341 | 98,000 |
2012/09/20 | 342 | 343 | 335 | 339 | 83,000 |
2012/09/19 | 339 | 345 | 339 | 342 | 112,000 |
2012/09/18 | 336 | 341 | 335 | 339 | 74,000 |
2012/09/14 | 333 | 341 | 333 | 336 | 144,000 |
2012/09/13 | 335 | 336 | 332 | 333 | 30,000 |
2012/09/12 | 323 | 337 | 323 | 336 | 99,000 |
2012/09/11 | 323 | 324 | 320 | 324 | 39,000 |
2012/09/10 | 322 | 324 | 321 | 324 | 25,000 |
2012/09/07 | 323 | 329 | 322 | 322 | 88,000 |
2012/09/06 | 322 | 325 | 314 | 318 | 96,000 |
2012/09/05 | 322 | 323 | 319 | 322 | 49,000 |
2012/09/04 | 333 | 333 | 323 | 324 | 97,000 |
2012/09/03 | 332 | 338 | 332 | 333 | 137,000 |
2012/08/31 | 340 | 340 | 334 | 334 | 92,000 |
2012/08/30 | 331 | 344 | 331 | 340 | 52,000 |
2012/08/29 | 341 | 341 | 331 | 332 | 71,000 |
2012/08/28 | 353 | 353 | 339 | 341 | 90,000 |
2012/08/27 | 355 | 355 | 353 | 353 | 38,000 |
2012/08/24 | 354 | 354 | 352 | 354 | 88,000 |
2012/08/23 | 355 | 355 | 353 | 355 | 36,000 |
2012/08/22 | 356 | 356 | 351 | 355 | 61,000 |
2012/08/21 | 353 | 356 | 351 | 356 | 106,000 |
2012/08/20 | 355 | 356 | 347 | 353 | 83,000 |
2012/08/17 | 356 | 357 | 353 | 355 | 112,000 |
2012/08/16 | 356 | 359 | 353 | 356 | 115,000 |
2012/08/15 | 352 | 355 | 351 | 355 | 112,000 |
2012/08/14 | 345 | 357 | 344 | 355 | 159,000 |
2012/08/13 | 343 | 345 | 340 | 344 | 103,000 |
2012/08/10 | 335 | 343 | 335 | 343 | 123,000 |
2012/08/09 | 334 | 336 | 321 | 335 | 204,000 |
2012/08/08 | 327 | 333 | 322 | 331 | 224,000 |
2012/08/07 | 308 | 323 | 308 | 318 | 76,000 |
2012/08/06 | 311 | 317 | 310 | 315 | 97,000 |
2012/08/03 | 319 | 319 | 313 | 314 | 100,000 |
2012/08/02 | 328 | 328 | 323 | 324 | 118,000 |
2012/08/01 | 330 | 330 | 326 | 328 | 67,000 |
2012/07/31 | 324 | 331 | 323 | 330 | 101,000 |
2012/07/30 | 320 | 324 | 315 | 324 | 100,000 |
2012/07/27 | 318 | 320 | 314 | 319 | 84,000 |
2012/07/26 | 302 | 316 | 302 | 316 | 78,000 |
2012/07/25 | 301 | 302 | 299 | 302 | 187,000 |
2012/07/24 | 311 | 313 | 304 | 305 | 214,000 |
2012/07/23 | 317 | 318 | 310 | 310 | 106,000 |
2012/07/20 | 320 | 321 | 318 | 319 | 196,000 |
2012/07/19 | 326 | 327 | 322 | 323 | 98,000 |
2012/07/18 | 324 | 328 | 321 | 323 | 131,000 |
2012/07/17 | 319 | 325 | 319 | 325 | 136,000 |
2012/07/13 | 318 | 320 | 318 | 320 | 109,000 |
2012/07/12 | 322 | 322 | 317 | 319 | 110,000 |
2012/07/11 | 322 | 323 | 320 | 321 | 100,000 |
2012/07/10 | 315 | 323 | 315 | 320 | 179,000 |
2012/07/09 | 314 | 317 | 314 | 316 | 55,000 |
2012/07/06 | 315 | 318 | 314 | 316 | 186,000 |
2012/07/05 | 314 | 317 | 310 | 314 | 77,000 |
2012/07/04 | 318 | 320 | 314 | 316 | 149,000 |
2012/07/03 | 319 | 322 | 316 | 318 | 219,000 |
2012/07/02 | 319 | 320 | 315 | 319 | 248,000 |
2012/06/29 | 300 | 315 | 300 | 312 | 247,000 |
2012/06/28 | 298 | 306 | 298 | 303 | 208,000 |
2012/06/27 | 295 | 296 | 293 | 296 | 163,000 |
2012/06/26 | 289 | 294 | 289 | 293 | 202,000 |
2012/06/25 | 291 | 293 | 291 | 291 | 134,000 |
2012/06/22 | 291 | 293 | 288 | 290 | 292,000 |
2012/06/21 | 299 | 299 | 291 | 293 | 676,000 |
2012/06/20 | 296 | 300 | 295 | 296 | 302,000 |
2012/06/19 | 298 | 301 | 293 | 295 | 239,000 |
2012/06/18 | 301 | 305 | 297 | 299 | 143,000 |
2012/06/15 | 298 | 300 | 295 | 299 | 117,000 |
2012/06/14 | 295 | 296 | 293 | 294 | 98,000 |
2012/06/13 | 297 | 299 | 293 | 297 | 99,000 |
2012/06/12 | 295 | 297 | 290 | 297 | 102,000 |
2012/06/11 | 303 | 303 | 297 | 299 | 100,000 |
2012/06/08 | 306 | 306 | 291 | 298 | 214,000 |
2012/06/07 | 302 | 305 | 297 | 305 | 121,000 |
2012/06/06 | 300 | 302 | 296 | 300 | 110,000 |
2012/06/05 | 292 | 301 | 292 | 300 | 99,000 |
2012/06/04 | 286 | 294 | 285 | 293 | 124,000 |
2012/06/01 | 293 | 294 | 289 | 292 | 102,000 |
2012/05/31 | 286 | 295 | 284 | 294 | 154,000 |
2012/05/30 | 299 | 306 | 278 | 293 | 437,000 |
2012/05/29 | 300 | 303 | 298 | 300 | 57,000 |
2012/05/28 | 298 | 302 | 298 | 301 | 84,000 |
2012/05/25 | 297 | 301 | 297 | 298 | 30,000 |
2012/05/24 | 299 | 301 | 293 | 298 | 190,000 |
2012/05/23 | 304 | 304 | 296 | 299 | 148,000 |
2012/05/22 | 306 | 309 | 303 | 305 | 112,000 |
2012/05/21 | 297 | 305 | 297 | 304 | 75,000 |
2012/05/18 | 297 | 301 | 293 | 298 | 154,000 |
2012/05/17 | 298 | 303 | 295 | 301 | 210,000 |
2012/05/16 | 307 | 308 | 298 | 298 | 164,000 |
2012/05/15 | 313 | 313 | 306 | 308 | 95,000 |
2012/05/14 | 308 | 315 | 304 | 315 | 123,000 |
2012/05/11 | 318 | 319 | 309 | 310 | 163,000 |
2012/05/10 | 316 | 325 | 315 | 317 | 54,000 |
2012/05/09 | 325 | 325 | 318 | 320 | 130,000 |
2012/05/08 | 328 | 329 | 325 | 329 | 71,000 |
2012/05/07 | 335 | 335 | 327 | 327 | 116,000 |
2012/05/02 | 339 | 343 | 336 | 343 | 143,000 |
2012/05/01 | 333 | 339 | 333 | 337 | 91,000 |
2012/04/27 | 329 | 337 | 329 | 333 | 114,000 |
2012/04/26 | 324 | 332 | 324 | 327 | 107,000 |
2012/04/25 | 330 | 332 | 325 | 326 | 83,000 |
2012/04/24 | 333 | 334 | 328 | 328 | 153,000 |
2012/04/23 | 337 | 343 | 333 | 333 | 115,000 |
2012/04/20 | 345 | 345 | 337 | 337 | 83,000 |
2012/04/19 | 347 | 349 | 343 | 344 | 34,000 |
2012/04/18 | 343 | 353 | 343 | 351 | 104,000 |
2012/04/17 | 339 | 344 | 337 | 342 | 63,000 |
2012/04/16 | 338 | 340 | 336 | 339 | 81,000 |
2012/04/13 | 345 | 346 | 341 | 342 | 128,000 |
2012/04/12 | 347 | 350 | 344 | 344 | 84,000 |
2012/04/11 | 345 | 349 | 345 | 347 | 115,000 |
2012/04/10 | 347 | 350 | 346 | 350 | 94,000 |
2012/04/09 | 347 | 353 | 344 | 348 | 56,000 |
2012/04/06 | 349 | 350 | 345 | 350 | 70,000 |
2012/04/05 | 349 | 352 | 345 | 348 | 97,000 |
2012/04/04 | 354 | 355 | 345 | 352 | 191,000 |
2012/04/03 | 365 | 365 | 358 | 358 | 187,000 |
2012/04/02 | 369 | 373 | 360 | 366 | 233,000 |
2012/03/30 | 378 | 378 | 368 | 368 | 146,000 |
2012/03/29 | 371 | 381 | 371 | 377 | 114,000 |
2012/03/28 | 380 | 380 | 371 | 374 | 131,000 |
2012/03/27 | 378 | 386 | 378 | 385 | 192,000 |
2012/03/26 | 383 | 384 | 377 | 378 | 138,000 |
2012/03/23 | 380 | 382 | 379 | 382 | 77,000 |
2012/03/22 | 378 | 385 | 378 | 385 | 155,000 |
2012/03/21 | 386 | 387 | 378 | 378 | 194,000 |
2012/03/19 | 385 | 388 | 383 | 385 | 167,000 |
2012/03/16 | 386 | 387 | 383 | 383 | 111,000 |
2012/03/15 | 388 | 389 | 382 | 385 | 90,000 |
2012/03/14 | 397 | 397 | 386 | 386 | 97,000 |
2012/03/13 | 392 | 399 | 389 | 391 | 165,000 |
2012/03/12 | 401 | 404 | 393 | 394 | 90,000 |
2012/03/09 | 394 | 403 | 392 | 403 | 306,000 |
2012/03/08 | 380 | 391 | 380 | 388 | 53,000 |
2012/03/07 | 382 | 383 | 379 | 382 | 60,000 |
2012/03/06 | 384 | 386 | 382 | 384 | 57,000 |
2012/03/05 | 382 | 388 | 382 | 384 | 54,000 |
2012/03/02 | 376 | 389 | 376 | 386 | 174,000 |
2012/03/01 | 379 | 385 | 371 | 374 | 157,000 |
2012/02/29 | 388 | 391 | 378 | 380 | 129,000 |
2012/02/28 | 384 | 388 | 373 | 385 | 127,000 |
2012/02/27 | 390 | 390 | 383 | 386 | 103,000 |
2012/02/24 | 382 | 392 | 382 | 388 | 169,000 |
2012/02/23 | 370 | 384 | 368 | 382 | 141,000 |
2012/02/22 | 363 | 372 | 363 | 370 | 118,000 |
2012/02/21 | 368 | 368 | 362 | 363 | 63,000 |
2012/02/20 | 368 | 371 | 367 | 367 | 67,000 |
2012/02/17 | 369 | 374 | 368 | 368 | 156,000 |
2012/02/16 | 370 | 375 | 365 | 367 | 149,000 |
2012/02/15 | 358 | 375 | 358 | 370 | 135,000 |
2012/02/14 | 352 | 360 | 352 | 358 | 111,000 |
2012/02/13 | 355 | 357 | 355 | 356 | 53,000 |
2012/02/10 | 355 | 357 | 352 | 357 | 109,000 |
2012/02/09 | 350 | 355 | 348 | 354 | 87,000 |
2012/02/08 | 344 | 352 | 344 | 350 | 78,000 |
2012/02/07 | 343 | 347 | 343 | 345 | 21,000 |
2012/02/06 | 346 | 346 | 344 | 346 | 32,000 |
2012/02/03 | 343 | 347 | 343 | 343 | 44,000 |
2012/02/02 | 347 | 354 | 347 | 347 | 118,000 |
2012/02/01 | 347 | 349 | 343 | 347 | 101,000 |
2012/01/31 | 340 | 345 | 340 | 345 | 70,000 |
2012/01/30 | 341 | 342 | 340 | 340 | 47,000 |
2012/01/27 | 343 | 343 | 340 | 341 | 53,000 |
2012/01/26 | 346 | 347 | 343 | 344 | 88,000 |
2012/01/25 | 346 | 348 | 346 | 347 | 76,000 |
2012/01/24 | 346 | 349 | 344 | 347 | 308,000 |
2012/01/23 | 340 | 348 | 340 | 344 | 112,000 |
2012/01/20 | 336 | 341 | 334 | 340 | 251,000 |
2012/01/19 | 328 | 329 | 327 | 329 | 122,000 |
2012/01/18 | 325 | 328 | 324 | 324 | 81,000 |
2012/01/17 | 321 | 324 | 319 | 324 | 78,000 |
2012/01/16 | 321 | 321 | 316 | 317 | 60,000 |
2012/01/13 | 317 | 321 | 311 | 321 | 79,000 |
2012/01/12 | 320 | 320 | 313 | 315 | 85,000 |
2012/01/11 | 323 | 324 | 322 | 323 | 58,000 |
2012/01/10 | 320 | 324 | 320 | 323 | 60,000 |
2012/01/06 | 318 | 319 | 315 | 315 | 45,000 |
2012/01/05 | 324 | 324 | 314 | 321 | 78,000 |
2012/01/04 | 319 | 326 | 316 | 323 | 120,000 |