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 |
---|---|---|---|---|---|
2013/12/30 | 453 | 459 | 452 | 458 | 207,000 |
2013/12/27 | 449 | 452 | 446 | 451 | 197,000 |
2013/12/26 | 444 | 450 | 444 | 448 | 98,000 |
2013/12/25 | 438 | 443 | 433 | 443 | 183,000 |
2013/12/24 | 446 | 448 | 441 | 442 | 106,000 |
2013/12/20 | 450 | 450 | 444 | 446 | 148,000 |
2013/12/19 | 446 | 450 | 446 | 450 | 203,000 |
2013/12/18 | 442 | 450 | 442 | 450 | 133,000 |
2013/12/17 | 440 | 442 | 436 | 441 | 109,000 |
2013/12/16 | 442 | 442 | 434 | 434 | 70,000 |
2013/12/13 | 443 | 444 | 437 | 440 | 387,000 |
2013/12/12 | 449 | 449 | 444 | 445 | 59,000 |
2013/12/11 | 454 | 455 | 448 | 452 | 258,000 |
2013/12/10 | 449 | 454 | 449 | 453 | 125,000 |
2013/12/09 | 449 | 453 | 446 | 452 | 143,000 |
2013/12/06 | 449 | 449 | 445 | 449 | 104,000 |
2013/12/05 | 449 | 457 | 446 | 451 | 397,000 |
2013/12/04 | 449 | 450 | 441 | 441 | 159,000 |
2013/12/03 | 448 | 455 | 446 | 450 | 229,000 |
2013/12/02 | 442 | 445 | 439 | 442 | 183,000 |
2013/11/29 | 441 | 442 | 437 | 438 | 181,000 |
2013/11/28 | 438 | 441 | 434 | 440 | 112,000 |
2013/11/27 | 437 | 438 | 435 | 436 | 118,000 |
2013/11/26 | 435 | 440 | 434 | 439 | 204,000 |
2013/11/25 | 431 | 435 | 431 | 434 | 141,000 |
2013/11/22 | 435 | 435 | 428 | 430 | 101,000 |
2013/11/21 | 430 | 431 | 424 | 430 | 135,000 |
2013/11/20 | 430 | 433 | 428 | 430 | 74,000 |
2013/11/19 | 431 | 434 | 423 | 429 | 152,000 |
2013/11/18 | 443 | 443 | 434 | 436 | 111,000 |
2013/11/15 | 435 | 440 | 429 | 440 | 241,000 |
2013/11/14 | 425 | 435 | 423 | 434 | 152,000 |
2013/11/13 | 415 | 425 | 415 | 424 | 196,000 |
2013/11/12 | 406 | 420 | 406 | 420 | 101,000 |
2013/11/11 | 409 | 411 | 401 | 406 | 112,000 |
2013/11/08 | 407 | 410 | 405 | 406 | 87,000 |
2013/11/07 | 419 | 421 | 412 | 413 | 73,000 |
2013/11/06 | 411 | 425 | 411 | 424 | 99,000 |
2013/11/05 | 414 | 416 | 408 | 414 | 198,000 |
2013/11/01 | 417 | 417 | 405 | 406 | 154,000 |
2013/10/31 | 413 | 417 | 411 | 414 | 245,000 |
2013/10/30 | 421 | 425 | 412 | 413 | 364,000 |
2013/10/29 | 425 | 425 | 417 | 418 | 119,000 |
2013/10/28 | 421 | 425 | 420 | 424 | 90,000 |
2013/10/25 | 430 | 430 | 414 | 416 | 137,000 |
2013/10/24 | 426 | 429 | 420 | 429 | 113,000 |
2013/10/23 | 439 | 442 | 425 | 426 | 136,000 |
2013/10/22 | 435 | 440 | 433 | 437 | 128,000 |
2013/10/21 | 430 | 434 | 428 | 434 | 120,000 |
2013/10/18 | 430 | 434 | 427 | 428 | 135,000 |
2013/10/17 | 424 | 431 | 424 | 431 | 182,000 |
2013/10/16 | 419 | 424 | 418 | 423 | 68,000 |
2013/10/15 | 421 | 423 | 417 | 419 | 103,000 |
2013/10/11 | 409 | 423 | 409 | 421 | 197,000 |
2013/10/10 | 408 | 408 | 402 | 406 | 93,000 |
2013/10/09 | 401 | 406 | 397 | 406 | 136,000 |
2013/10/08 | 398 | 402 | 397 | 400 | 77,000 |
2013/10/07 | 404 | 405 | 396 | 397 | 135,000 |
2013/10/04 | 403 | 407 | 403 | 405 | 131,000 |
2013/10/03 | 402 | 409 | 402 | 405 | 162,000 |
2013/10/02 | 413 | 415 | 403 | 403 | 104,000 |
2013/10/01 | 409 | 413 | 409 | 412 | 70,000 |
2013/09/30 | 411 | 412 | 406 | 408 | 97,000 |
2013/09/27 | 420 | 422 | 415 | 418 | 120,000 |
2013/09/26 | 417 | 417 | 411 | 417 | 116,000 |
2013/09/25 | 426 | 426 | 418 | 419 | 143,000 |
2013/09/24 | 427 | 427 | 419 | 424 | 144,000 |
2013/09/20 | 415 | 428 | 413 | 428 | 278,000 |
2013/09/19 | 411 | 415 | 408 | 415 | 155,000 |
2013/09/18 | 409 | 411 | 408 | 409 | 97,000 |
2013/09/17 | 409 | 412 | 409 | 410 | 74,000 |
2013/09/13 | 402 | 409 | 401 | 409 | 222,000 |
2013/09/12 | 412 | 412 | 401 | 405 | 58,000 |
2013/09/11 | 414 | 414 | 408 | 412 | 51,000 |
2013/09/10 | 411 | 413 | 408 | 412 | 112,000 |
2013/09/09 | 406 | 414 | 406 | 411 | 58,000 |
2013/09/06 | 408 | 408 | 398 | 400 | 60,000 |
2013/09/05 | 413 | 413 | 404 | 405 | 58,000 |
2013/09/04 | 408 | 415 | 407 | 412 | 122,000 |
2013/09/03 | 406 | 414 | 406 | 413 | 158,000 |
2013/09/02 | 391 | 401 | 389 | 400 | 60,000 |
2013/08/30 | 402 | 403 | 388 | 389 | 178,000 |
2013/08/29 | 398 | 399 | 397 | 399 | 80,000 |
2013/08/28 | 397 | 405 | 394 | 404 | 82,000 |
2013/08/27 | 405 | 406 | 400 | 405 | 43,000 |
2013/08/26 | 406 | 407 | 400 | 405 | 83,000 |
2013/08/23 | 403 | 408 | 399 | 406 | 95,000 |
2013/08/22 | 392 | 397 | 389 | 397 | 37,000 |
2013/08/21 | 396 | 398 | 388 | 391 | 135,000 |
2013/08/20 | 407 | 409 | 397 | 397 | 133,000 |
2013/08/19 | 408 | 410 | 403 | 406 | 60,000 |
2013/08/16 | 403 | 407 | 400 | 403 | 80,000 |
2013/08/15 | 411 | 411 | 402 | 403 | 57,000 |
2013/08/14 | 409 | 413 | 403 | 412 | 100,000 |
2013/08/13 | 407 | 412 | 405 | 412 | 81,000 |
2013/08/12 | 399 | 404 | 398 | 403 | 54,000 |
2013/08/09 | 409 | 411 | 400 | 400 | 96,000 |
2013/08/08 | 406 | 413 | 405 | 405 | 113,000 |
2013/08/07 | 412 | 420 | 406 | 408 | 142,000 |
2013/08/06 | 416 | 421 | 408 | 420 | 54,000 |
2013/08/05 | 421 | 421 | 415 | 418 | 88,000 |
2013/08/02 | 422 | 430 | 419 | 429 | 168,000 |
2013/08/01 | 397 | 414 | 396 | 414 | 135,000 |
2013/07/31 | 400 | 400 | 391 | 392 | 166,000 |
2013/07/30 | 390 | 406 | 390 | 405 | 133,000 |
2013/07/29 | 398 | 398 | 392 | 392 | 152,000 |
2013/07/26 | 419 | 419 | 400 | 402 | 188,000 |
2013/07/25 | 439 | 439 | 426 | 427 | 107,000 |
2013/07/24 | 443 | 443 | 432 | 434 | 107,000 |
2013/07/23 | 437 | 446 | 437 | 443 | 190,000 |
2013/07/22 | 443 | 443 | 433 | 437 | 192,000 |
2013/07/19 | 449 | 449 | 439 | 441 | 143,000 |
2013/07/18 | 445 | 447 | 441 | 444 | 162,000 |
2013/07/17 | 438 | 443 | 428 | 442 | 423,000 |
2013/07/16 | 447 | 455 | 440 | 441 | 278,000 |
2013/07/12 | 442 | 445 | 438 | 443 | 135,000 |
2013/07/11 | 439 | 445 | 434 | 442 | 157,000 |
2013/07/10 | 445 | 447 | 439 | 442 | 105,000 |
2013/07/09 | 439 | 445 | 438 | 442 | 110,000 |
2013/07/08 | 449 | 449 | 432 | 432 | 132,000 |
2013/07/05 | 440 | 447 | 436 | 443 | 173,000 |
2013/07/04 | 430 | 439 | 430 | 436 | 135,000 |
2013/07/03 | 430 | 440 | 426 | 437 | 157,000 |
2013/07/02 | 428 | 435 | 419 | 434 | 234,000 |
2013/07/01 | 420 | 425 | 407 | 423 | 337,000 |
2013/06/28 | 385 | 421 | 385 | 419 | 314,000 |
2013/06/27 | 374 | 384 | 373 | 384 | 112,000 |
2013/06/26 | 374 | 377 | 371 | 372 | 88,000 |
2013/06/25 | 372 | 380 | 365 | 370 | 176,000 |
2013/06/24 | 396 | 398 | 375 | 376 | 236,000 |
2013/06/21 | 364 | 385 | 360 | 384 | 244,000 |
2013/06/20 | 372 | 375 | 368 | 369 | 314,000 |
2013/06/19 | 364 | 371 | 363 | 370 | 186,000 |
2013/06/18 | 374 | 374 | 360 | 361 | 206,000 |
2013/06/17 | 360 | 370 | 360 | 369 | 193,000 |
2013/06/14 | 373 | 376 | 361 | 362 | 515,000 |
2013/06/13 | 368 | 374 | 361 | 365 | 197,000 |
2013/06/12 | 374 | 385 | 370 | 379 | 121,000 |
2013/06/11 | 390 | 395 | 380 | 380 | 213,000 |
2013/06/10 | 389 | 399 | 383 | 390 | 100,000 |
2013/06/07 | 373 | 392 | 373 | 381 | 165,000 |
2013/06/06 | 396 | 399 | 385 | 385 | 140,000 |
2013/06/05 | 402 | 418 | 396 | 396 | 152,000 |
2013/06/04 | 392 | 411 | 385 | 410 | 291,000 |
2013/06/03 | 410 | 411 | 394 | 397 | 244,000 |
2013/05/31 | 417 | 419 | 406 | 409 | 159,000 |
2013/05/30 | 414 | 417 | 402 | 403 | 323,000 |
2013/05/29 | 427 | 432 | 421 | 421 | 175,000 |
2013/05/28 | 415 | 426 | 415 | 419 | 318,000 |
2013/05/27 | 428 | 428 | 410 | 417 | 324,000 |
2013/05/24 | 427 | 443 | 420 | 429 | 641,000 |
2013/05/23 | 486 | 487 | 409 | 416 | 557,000 |
2013/05/22 | 489 | 493 | 486 | 489 | 157,000 |
2013/05/21 | 495 | 495 | 488 | 489 | 190,000 |
2013/05/20 | 500 | 500 | 490 | 490 | 186,000 |
2013/05/17 | 496 | 499 | 489 | 494 | 262,000 |
2013/05/16 | 503 | 504 | 491 | 495 | 316,000 |
2013/05/15 | 496 | 505 | 496 | 501 | 196,000 |
2013/05/14 | 490 | 499 | 486 | 496 | 268,000 |
2013/05/13 | 478 | 492 | 473 | 485 | 277,000 |
2013/05/10 | 480 | 481 | 469 | 479 | 218,000 |
2013/05/09 | 483 | 485 | 465 | 467 | 171,000 |
2013/05/08 | 484 | 484 | 479 | 479 | 160,000 |
2013/05/07 | 471 | 485 | 471 | 483 | 251,000 |
2013/05/02 | 460 | 465 | 459 | 463 | 170,000 |
2013/05/01 | 460 | 461 | 452 | 459 | 251,000 |
2013/04/30 | 453 | 464 | 451 | 452 | 300,000 |
2013/04/26 | 457 | 462 | 447 | 449 | 394,000 |
2013/04/25 | 453 | 459 | 450 | 453 | 215,000 |
2013/04/24 | 449 | 454 | 447 | 451 | 189,000 |
2013/04/23 | 450 | 451 | 445 | 447 | 202,000 |
2013/04/22 | 448 | 457 | 448 | 448 | 275,000 |
2013/04/19 | 443 | 444 | 436 | 440 | 218,000 |
2013/04/18 | 454 | 455 | 441 | 442 | 229,000 |
2013/04/17 | 443 | 456 | 443 | 454 | 149,000 |
2013/04/16 | 447 | 449 | 436 | 441 | 350,000 |
2013/04/15 | 453 | 453 | 445 | 448 | 144,000 |
2013/04/12 | 443 | 454 | 443 | 453 | 243,000 |
2013/04/11 | 455 | 465 | 443 | 448 | 480,000 |
2013/04/10 | 461 | 468 | 446 | 454 | 465,000 |
2013/04/09 | 481 | 483 | 457 | 461 | 394,000 |
2013/04/08 | 478 | 490 | 458 | 479 | 375,000 |
2013/04/05 | 455 | 480 | 455 | 467 | 581,000 |
2013/04/04 | 425 | 448 | 421 | 448 | 336,000 |
2013/04/03 | 419 | 425 | 416 | 425 | 263,000 |
2013/04/02 | 415 | 424 | 408 | 421 | 341,000 |
2013/04/01 | 432 | 432 | 417 | 420 | 236,000 |
2013/03/29 | 428 | 434 | 418 | 429 | 216,000 |
2013/03/28 | 423 | 431 | 417 | 429 | 160,000 |
2013/03/27 | 422 | 424 | 418 | 423 | 162,000 |
2013/03/26 | 420 | 422 | 416 | 417 | 283,000 |
2013/03/25 | 431 | 435 | 423 | 424 | 239,000 |
2013/03/22 | 445 | 450 | 429 | 429 | 225,000 |
2013/03/21 | 430 | 443 | 430 | 441 | 275,000 |
2013/03/19 | 420 | 427 | 419 | 424 | 141,000 |
2013/03/18 | 416 | 421 | 414 | 415 | 144,000 |
2013/03/15 | 410 | 419 | 410 | 416 | 195,000 |
2013/03/14 | 407 | 408 | 401 | 406 | 195,000 |
2013/03/13 | 414 | 417 | 408 | 408 | 188,000 |
2013/03/12 | 428 | 430 | 414 | 414 | 265,000 |
2013/03/11 | 417 | 431 | 417 | 426 | 307,000 |
2013/03/08 | 406 | 418 | 406 | 417 | 486,000 |
2013/03/07 | 415 | 415 | 407 | 408 | 129,000 |
2013/03/06 | 409 | 415 | 405 | 410 | 160,000 |
2013/03/05 | 405 | 421 | 401 | 401 | 226,000 |
2013/03/04 | 400 | 407 | 400 | 405 | 231,000 |
2013/03/01 | 386 | 396 | 386 | 395 | 153,000 |
2013/02/28 | 383 | 390 | 381 | 390 | 214,000 |
2013/02/27 | 381 | 381 | 373 | 373 | 182,000 |
2013/02/26 | 381 | 388 | 381 | 381 | 125,000 |
2013/02/25 | 381 | 395 | 381 | 390 | 254,000 |
2013/02/22 | 377 | 381 | 373 | 377 | 176,000 |
2013/02/21 | 393 | 396 | 379 | 383 | 178,000 |
2013/02/20 | 389 | 394 | 389 | 393 | 97,000 |
2013/02/19 | 385 | 389 | 383 | 387 | 163,000 |
2013/02/18 | 372 | 386 | 370 | 386 | 259,000 |
2013/02/15 | 373 | 373 | 362 | 366 | 215,000 |
2013/02/14 | 382 | 382 | 375 | 376 | 93,000 |
2013/02/13 | 382 | 389 | 377 | 380 | 141,000 |
2013/02/12 | 384 | 397 | 382 | 385 | 271,000 |
2013/02/08 | 385 | 385 | 375 | 377 | 157,000 |
2013/02/07 | 382 | 388 | 380 | 381 | 202,000 |
2013/02/06 | 378 | 386 | 375 | 383 | 116,000 |
2013/02/05 | 378 | 380 | 372 | 372 | 130,000 |
2013/02/04 | 392 | 393 | 378 | 378 | 242,000 |
2013/02/01 | 373 | 390 | 372 | 387 | 281,000 |
2013/01/31 | 374 | 375 | 368 | 371 | 117,000 |
2013/01/30 | 372 | 377 | 372 | 374 | 115,000 |
2013/01/29 | 366 | 374 | 366 | 371 | 98,000 |
2013/01/28 | 375 | 376 | 366 | 367 | 155,000 |
2013/01/25 | 371 | 375 | 365 | 372 | 167,000 |
2013/01/24 | 359 | 366 | 356 | 366 | 117,000 |
2013/01/23 | 362 | 367 | 360 | 362 | 95,000 |
2013/01/22 | 372 | 378 | 362 | 365 | 186,000 |
2013/01/21 | 370 | 373 | 369 | 372 | 83,000 |
2013/01/18 | 370 | 377 | 368 | 369 | 162,000 |
2013/01/17 | 369 | 370 | 363 | 368 | 83,000 |
2013/01/16 | 369 | 370 | 366 | 368 | 143,000 |
2013/01/15 | 373 | 374 | 369 | 370 | 109,000 |
2013/01/11 | 377 | 380 | 370 | 371 | 147,000 |
2013/01/10 | 366 | 381 | 366 | 372 | 152,000 |
2013/01/09 | 358 | 370 | 356 | 366 | 198,000 |
2013/01/08 | 356 | 365 | 356 | 358 | 119,000 |
2013/01/07 | 372 | 372 | 358 | 359 | 237,000 |
2013/01/04 | 367 | 373 | 365 | 368 | 206,000 |