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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,117 | 1,124 | 1,105 | 1,110 | 115,200 |
| 2022/12/29 | 1,123 | 1,125 | 1,100 | 1,110 | 88,100 |
| 2022/12/28 | 1,123 | 1,138 | 1,114 | 1,135 | 114,700 |
| 2022/12/27 | 1,101 | 1,132 | 1,101 | 1,130 | 82,500 |
| 2022/12/26 | 1,130 | 1,130 | 1,083 | 1,099 | 127,300 |
| 2022/12/23 | 1,083 | 1,113 | 1,083 | 1,113 | 106,000 |
| 2022/12/22 | 1,066 | 1,092 | 1,053 | 1,088 | 143,100 |
| 2022/12/21 | 1,109 | 1,152 | 1,055 | 1,055 | 339,100 |
| 2022/12/20 | 1,048 | 1,095 | 1,042 | 1,084 | 347,100 |
| 2022/12/19 | 1,029 | 1,064 | 1,029 | 1,056 | 185,900 |
| 2022/12/16 | 1,023 | 1,044 | 1,023 | 1,029 | 90,700 |
| 2022/12/15 | 1,023 | 1,037 | 1,023 | 1,026 | 66,600 |
| 2022/12/14 | 1,031 | 1,040 | 1,023 | 1,027 | 82,900 |
| 2022/12/13 | 1,045 | 1,045 | 1,023 | 1,030 | 51,900 |
| 2022/12/12 | 1,044 | 1,044 | 1,023 | 1,037 | 133,400 |
| 2022/12/09 | 1,010 | 1,026 | 1,010 | 1,017 | 127,400 |
| 2022/12/08 | 1,024 | 1,024 | 1,001 | 1,016 | 85,700 |
| 2022/12/07 | 1,007 | 1,037 | 1,007 | 1,026 | 99,100 |
| 2022/12/06 | 1,016 | 1,025 | 999 | 1,006 | 126,000 |
| 2022/12/05 | 1,008 | 1,014 | 996 | 1,014 | 108,000 |
| 2022/12/02 | 1,024 | 1,024 | 993 | 1,017 | 163,000 |
| 2022/12/01 | 1,046 | 1,046 | 1,027 | 1,036 | 98,400 |
| 2022/11/30 | 1,049 | 1,056 | 1,039 | 1,043 | 65,100 |
| 2022/11/29 | 1,055 | 1,069 | 1,048 | 1,056 | 139,100 |
| 2022/11/28 | 1,127 | 1,131 | 1,057 | 1,064 | 272,500 |
| 2022/11/25 | 1,035 | 1,067 | 1,028 | 1,067 | 275,300 |
| 2022/11/24 | 1,037 | 1,048 | 1,030 | 1,041 | 162,800 |
| 2022/11/22 | 994 | 1,022 | 994 | 1,019 | 147,500 |
| 2022/11/21 | 985 | 988 | 979 | 987 | 60,900 |
| 2022/11/18 | 996 | 1,007 | 984 | 984 | 95,100 |
| 2022/11/17 | 995 | 1,002 | 993 | 993 | 38,400 |
| 2022/11/16 | 980 | 1,001 | 979 | 995 | 54,800 |
| 2022/11/15 | 987 | 994 | 977 | 977 | 59,800 |
| 2022/11/14 | 997 | 997 | 980 | 981 | 137,700 |
| 2022/11/11 | 1,021 | 1,021 | 1,005 | 1,006 | 81,900 |
| 2022/11/10 | 999 | 1,018 | 998 | 1,007 | 79,400 |
| 2022/11/09 | 1,009 | 1,009 | 999 | 999 | 28,300 |
| 2022/11/08 | 1,007 | 1,010 | 995 | 1,003 | 45,600 |
| 2022/11/07 | 1,001 | 1,013 | 1,001 | 1,001 | 38,000 |
| 2022/11/04 | 991 | 1,010 | 991 | 998 | 54,200 |
| 2022/11/02 | 992 | 1,010 | 992 | 994 | 60,300 |
| 2022/11/01 | 1,035 | 1,035 | 999 | 1,000 | 51,200 |
| 2022/10/31 | 1,019 | 1,030 | 1,012 | 1,020 | 59,600 |
| 2022/10/28 | 1,025 | 1,039 | 992 | 1,002 | 271,300 |
| 2022/10/27 | 1,079 | 1,079 | 1,035 | 1,035 | 84,200 |
| 2022/10/26 | 1,080 | 1,097 | 1,075 | 1,089 | 54,000 |
| 2022/10/25 | 1,079 | 1,091 | 1,066 | 1,076 | 72,000 |
| 2022/10/24 | 1,074 | 1,075 | 1,055 | 1,071 | 94,300 |
| 2022/10/21 | 1,052 | 1,064 | 1,039 | 1,052 | 51,400 |
| 2022/10/20 | 1,061 | 1,069 | 1,053 | 1,069 | 43,100 |
| 2022/10/19 | 1,075 | 1,075 | 1,061 | 1,072 | 34,500 |
| 2022/10/18 | 1,086 | 1,086 | 1,064 | 1,076 | 48,900 |
| 2022/10/17 | 1,080 | 1,104 | 1,063 | 1,067 | 78,700 |
| 2022/10/14 | 1,086 | 1,099 | 1,068 | 1,091 | 86,500 |
| 2022/10/13 | 1,087 | 1,089 | 1,048 | 1,059 | 109,500 |
| 2022/10/12 | 1,104 | 1,110 | 1,085 | 1,092 | 95,800 |
| 2022/10/11 | 1,141 | 1,148 | 1,104 | 1,105 | 147,100 |
| 2022/10/07 | 1,169 | 1,185 | 1,165 | 1,180 | 40,100 |
| 2022/10/06 | 1,167 | 1,183 | 1,167 | 1,174 | 49,100 |
| 2022/10/05 | 1,180 | 1,199 | 1,164 | 1,165 | 56,400 |
| 2022/10/04 | 1,135 | 1,185 | 1,135 | 1,177 | 93,100 |
| 2022/10/03 | 1,147 | 1,147 | 1,135 | 1,145 | 34,900 |
| 2022/09/30 | 1,165 | 1,178 | 1,151 | 1,158 | 60,200 |
| 2022/09/29 | 1,150 | 1,170 | 1,146 | 1,165 | 48,300 |
| 2022/09/28 | 1,141 | 1,160 | 1,134 | 1,158 | 50,500 |
| 2022/09/27 | 1,150 | 1,151 | 1,138 | 1,146 | 50,900 |
| 2022/09/26 | 1,170 | 1,170 | 1,137 | 1,141 | 78,800 |
| 2022/09/22 | 1,189 | 1,189 | 1,162 | 1,162 | 85,000 |
| 2022/09/21 | 1,169 | 1,202 | 1,166 | 1,197 | 127,000 |
| 2022/09/20 | 1,160 | 1,172 | 1,157 | 1,165 | 55,700 |
| 2022/09/16 | 1,142 | 1,151 | 1,140 | 1,150 | 52,100 |
| 2022/09/15 | 1,126 | 1,143 | 1,122 | 1,138 | 29,000 |
| 2022/09/14 | 1,132 | 1,141 | 1,125 | 1,126 | 47,900 |
| 2022/09/13 | 1,155 | 1,155 | 1,148 | 1,150 | 34,700 |
| 2022/09/12 | 1,165 | 1,170 | 1,151 | 1,156 | 22,900 |
| 2022/09/09 | 1,150 | 1,166 | 1,148 | 1,165 | 62,200 |
| 2022/09/08 | 1,144 | 1,155 | 1,143 | 1,155 | 49,100 |
| 2022/09/07 | 1,146 | 1,153 | 1,132 | 1,140 | 82,300 |
| 2022/09/06 | 1,143 | 1,150 | 1,139 | 1,146 | 40,200 |
| 2022/09/05 | 1,141 | 1,151 | 1,137 | 1,143 | 58,600 |
| 2022/09/02 | 1,150 | 1,152 | 1,137 | 1,152 | 48,200 |
| 2022/09/01 | 1,144 | 1,152 | 1,142 | 1,148 | 54,900 |
| 2022/08/31 | 1,142 | 1,151 | 1,136 | 1,146 | 38,700 |
| 2022/08/30 | 1,158 | 1,159 | 1,150 | 1,158 | 21,900 |
| 2022/08/29 | 1,150 | 1,162 | 1,149 | 1,158 | 37,600 |
| 2022/08/26 | 1,177 | 1,184 | 1,164 | 1,165 | 26,600 |
| 2022/08/25 | 1,169 | 1,182 | 1,167 | 1,179 | 30,600 |
| 2022/08/24 | 1,170 | 1,178 | 1,165 | 1,170 | 42,000 |
| 2022/08/23 | 1,169 | 1,170 | 1,160 | 1,165 | 27,100 |
| 2022/08/22 | 1,157 | 1,173 | 1,157 | 1,173 | 35,800 |
| 2022/08/19 | 1,150 | 1,166 | 1,150 | 1,166 | 37,900 |
| 2022/08/18 | 1,151 | 1,163 | 1,150 | 1,150 | 26,200 |
| 2022/08/17 | 1,160 | 1,172 | 1,160 | 1,164 | 38,900 |
| 2022/08/16 | 1,150 | 1,155 | 1,146 | 1,150 | 26,900 |
| 2022/08/15 | 1,177 | 1,177 | 1,150 | 1,150 | 34,800 |
| 2022/08/12 | 1,160 | 1,178 | 1,157 | 1,175 | 66,000 |
| 2022/08/10 | 1,154 | 1,160 | 1,144 | 1,155 | 33,900 |
| 2022/08/09 | 1,156 | 1,169 | 1,146 | 1,147 | 191,000 |
| 2022/08/08 | 1,131 | 1,135 | 1,122 | 1,127 | 28,800 |
| 2022/08/05 | 1,117 | 1,137 | 1,109 | 1,132 | 64,300 |
| 2022/08/04 | 1,126 | 1,127 | 1,116 | 1,121 | 39,000 |
| 2022/08/03 | 1,134 | 1,134 | 1,122 | 1,126 | 40,700 |
| 2022/08/02 | 1,146 | 1,148 | 1,137 | 1,138 | 55,700 |
| 2022/08/01 | 1,145 | 1,164 | 1,143 | 1,155 | 72,900 |
| 2022/07/29 | 1,143 | 1,143 | 1,133 | 1,140 | 32,900 |
| 2022/07/28 | 1,141 | 1,146 | 1,126 | 1,143 | 45,300 |
| 2022/07/27 | 1,134 | 1,144 | 1,131 | 1,138 | 23,900 |
| 2022/07/26 | 1,135 | 1,146 | 1,135 | 1,137 | 46,900 |
| 2022/07/25 | 1,135 | 1,138 | 1,127 | 1,133 | 33,800 |
| 2022/07/22 | 1,118 | 1,138 | 1,117 | 1,128 | 67,800 |
| 2022/07/21 | 1,119 | 1,140 | 1,117 | 1,138 | 53,800 |
| 2022/07/20 | 1,133 | 1,133 | 1,123 | 1,126 | 44,300 |
| 2022/07/19 | 1,134 | 1,134 | 1,111 | 1,114 | 29,000 |
| 2022/07/15 | 1,138 | 1,138 | 1,107 | 1,109 | 54,800 |
| 2022/07/14 | 1,197 | 1,197 | 1,126 | 1,136 | 203,100 |
| 2022/07/13 | 1,179 | 1,211 | 1,160 | 1,204 | 222,400 |
| 2022/07/12 | 1,183 | 1,186 | 1,164 | 1,174 | 83,900 |
| 2022/07/11 | 1,163 | 1,192 | 1,160 | 1,185 | 178,700 |
| 2022/07/08 | 1,154 | 1,165 | 1,143 | 1,156 | 140,500 |
| 2022/07/07 | 1,150 | 1,158 | 1,140 | 1,154 | 152,400 |
| 2022/07/06 | 1,145 | 1,154 | 1,125 | 1,135 | 121,100 |
| 2022/07/05 | 1,145 | 1,160 | 1,140 | 1,160 | 136,500 |
| 2022/07/04 | 1,148 | 1,152 | 1,137 | 1,147 | 143,600 |
| 2022/07/01 | 1,136 | 1,142 | 1,131 | 1,137 | 117,700 |
| 2022/06/30 | 1,100 | 1,136 | 1,095 | 1,136 | 121,700 |
| 2022/06/29 | 1,116 | 1,116 | 1,098 | 1,105 | 180,000 |
| 2022/06/28 | 1,098 | 1,124 | 1,084 | 1,114 | 135,600 |
| 2022/06/27 | 1,135 | 1,146 | 1,098 | 1,100 | 47,600 |
| 2022/06/24 | 1,139 | 1,139 | 1,100 | 1,117 | 93,900 |
| 2022/06/23 | 1,144 | 1,148 | 1,131 | 1,139 | 51,100 |
| 2022/06/22 | 1,150 | 1,154 | 1,137 | 1,147 | 58,300 |
| 2022/06/21 | 1,154 | 1,165 | 1,145 | 1,150 | 189,800 |
| 2022/06/20 | 1,145 | 1,157 | 1,124 | 1,135 | 92,000 |
| 2022/06/17 | 1,140 | 1,156 | 1,132 | 1,142 | 109,200 |
| 2022/06/16 | 1,118 | 1,146 | 1,109 | 1,146 | 93,400 |
| 2022/06/15 | 1,140 | 1,143 | 1,118 | 1,118 | 54,900 |
| 2022/06/14 | 1,130 | 1,142 | 1,126 | 1,140 | 58,500 |
| 2022/06/13 | 1,104 | 1,146 | 1,103 | 1,138 | 133,500 |
| 2022/06/10 | 1,127 | 1,138 | 1,125 | 1,130 | 82,700 |
| 2022/06/09 | 1,150 | 1,154 | 1,145 | 1,149 | 117,600 |
| 2022/06/08 | 1,148 | 1,153 | 1,136 | 1,150 | 101,100 |
| 2022/06/07 | 1,142 | 1,162 | 1,141 | 1,147 | 137,400 |
| 2022/06/06 | 1,138 | 1,145 | 1,111 | 1,142 | 157,200 |
| 2022/06/03 | 1,159 | 1,159 | 1,139 | 1,152 | 81,300 |
| 2022/06/02 | 1,159 | 1,165 | 1,145 | 1,159 | 122,200 |
| 2022/06/01 | 1,140 | 1,159 | 1,133 | 1,159 | 142,500 |
| 2022/05/31 | 1,129 | 1,149 | 1,109 | 1,144 | 162,100 |
| 2022/05/30 | 1,097 | 1,142 | 1,097 | 1,123 | 175,400 |
| 2022/05/27 | 1,074 | 1,108 | 1,048 | 1,100 | 242,200 |
| 2022/05/26 | 1,033 | 1,072 | 1,030 | 1,052 | 260,600 |
| 2022/05/25 | 1,018 | 1,038 | 1,004 | 1,033 | 124,800 |
| 2022/05/24 | 997 | 1,013 | 997 | 1,012 | 167,100 |
| 2022/05/23 | 969 | 990 | 967 | 988 | 58,900 |
| 2022/05/20 | 970 | 974 | 959 | 967 | 43,800 |
| 2022/05/19 | 962 | 979 | 957 | 974 | 41,300 |
| 2022/05/18 | 972 | 980 | 972 | 976 | 46,000 |
| 2022/05/17 | 993 | 998 | 972 | 972 | 90,100 |
| 2022/05/16 | 998 | 998 | 963 | 963 | 48,100 |
| 2022/05/13 | 959 | 991 | 958 | 984 | 59,000 |
| 2022/05/12 | 979 | 983 | 959 | 959 | 59,400 |
| 2022/05/11 | 988 | 989 | 973 | 979 | 32,300 |
| 2022/05/10 | 999 | 1,004 | 988 | 993 | 32,800 |
| 2022/05/09 | 999 | 1,010 | 997 | 1,001 | 41,300 |
| 2022/05/06 | 997 | 1,010 | 997 | 1,006 | 51,500 |
| 2022/05/02 | 983 | 997 | 980 | 997 | 39,800 |
| 2022/04/28 | 946 | 985 | 946 | 985 | 49,600 |
| 2022/04/27 | 964 | 965 | 940 | 940 | 55,600 |
| 2022/04/26 | 977 | 980 | 969 | 970 | 22,200 |
| 2022/04/25 | 976 | 982 | 972 | 977 | 39,400 |
| 2022/04/22 | 988 | 988 | 972 | 976 | 19,100 |
| 2022/04/21 | 992 | 997 | 982 | 991 | 35,700 |
| 2022/04/20 | 973 | 990 | 968 | 989 | 39,700 |
| 2022/04/19 | 970 | 973 | 963 | 973 | 26,100 |
| 2022/04/18 | 947 | 967 | 941 | 961 | 26,200 |
| 2022/04/15 | 957 | 961 | 950 | 952 | 24,200 |
| 2022/04/14 | 947 | 960 | 947 | 960 | 19,300 |
| 2022/04/13 | 938 | 947 | 931 | 947 | 33,500 |
| 2022/04/12 | 939 | 952 | 939 | 941 | 33,600 |
| 2022/04/11 | 935 | 950 | 935 | 944 | 35,500 |
| 2022/04/08 | 930 | 936 | 919 | 935 | 56,200 |
| 2022/04/07 | 941 | 948 | 931 | 935 | 66,000 |
| 2022/04/06 | 961 | 965 | 952 | 952 | 35,300 |
| 2022/04/05 | 962 | 967 | 947 | 958 | 57,800 |
| 2022/04/04 | 954 | 964 | 954 | 962 | 24,400 |
| 2022/04/01 | 942 | 963 | 938 | 958 | 62,700 |
| 2022/03/31 | 965 | 965 | 952 | 952 | 68,500 |
| 2022/03/30 | 970 | 986 | 969 | 980 | 76,400 |
| 2022/03/29 | 993 | 993 | 976 | 980 | 73,200 |
| 2022/03/28 | 996 | 998 | 982 | 996 | 96,300 |
| 2022/03/25 | 987 | 991 | 978 | 981 | 24,900 |
| 2022/03/24 | 978 | 989 | 975 | 989 | 61,800 |
| 2022/03/23 | 1,000 | 1,000 | 984 | 984 | 65,300 |
| 2022/03/22 | 989 | 998 | 986 | 988 | 41,400 |
| 2022/03/18 | 996 | 997 | 982 | 989 | 49,500 |
| 2022/03/17 | 999 | 1,005 | 986 | 999 | 54,100 |
| 2022/03/16 | 986 | 991 | 972 | 987 | 44,600 |
| 2022/03/15 | 989 | 997 | 982 | 986 | 35,600 |
| 2022/03/14 | 965 | 987 | 965 | 974 | 46,200 |
| 2022/03/11 | 952 | 973 | 950 | 964 | 82,300 |
| 2022/03/10 | 947 | 962 | 947 | 956 | 48,900 |
| 2022/03/09 | 929 | 956 | 926 | 932 | 45,900 |
| 2022/03/08 | 930 | 932 | 916 | 928 | 74,100 |
| 2022/03/07 | 956 | 960 | 926 | 943 | 177,800 |
| 2022/03/04 | 963 | 979 | 959 | 959 | 51,900 |
| 2022/03/03 | 969 | 980 | 960 | 966 | 49,900 |
| 2022/03/02 | 958 | 978 | 954 | 954 | 54,200 |
| 2022/03/01 | 1,005 | 1,005 | 975 | 980 | 43,600 |
| 2022/02/28 | 972 | 999 | 972 | 995 | 53,900 |
| 2022/02/25 | 984 | 984 | 960 | 972 | 60,800 |
| 2022/02/24 | 961 | 986 | 961 | 986 | 73,000 |
| 2022/02/22 | 960 | 970 | 952 | 961 | 50,700 |
| 2022/02/21 | 960 | 970 | 957 | 963 | 17,900 |
| 2022/02/18 | 963 | 972 | 955 | 967 | 48,500 |
| 2022/02/17 | 1,007 | 1,007 | 980 | 981 | 29,300 |
| 2022/02/16 | 1,000 | 1,012 | 996 | 1,007 | 39,100 |
| 2022/02/15 | 1,015 | 1,018 | 983 | 986 | 68,400 |
| 2022/02/14 | 991 | 1,013 | 986 | 1,013 | 44,000 |
| 2022/02/10 | 1,009 | 1,012 | 985 | 1,005 | 58,600 |
| 2022/02/09 | 970 | 1,008 | 968 | 1,004 | 90,000 |
| 2022/02/08 | 957 | 970 | 937 | 965 | 74,000 |
| 2022/02/07 | 969 | 970 | 957 | 967 | 64,100 |
| 2022/02/04 | 941 | 957 | 941 | 954 | 44,500 |
| 2022/02/03 | 937 | 945 | 934 | 942 | 38,100 |
| 2022/02/02 | 926 | 940 | 925 | 940 | 61,800 |
| 2022/02/01 | 935 | 935 | 918 | 922 | 44,400 |
| 2022/01/31 | 920 | 931 | 914 | 931 | 33,600 |
| 2022/01/28 | 926 | 926 | 915 | 923 | 27,800 |
| 2022/01/27 | 923 | 925 | 900 | 906 | 73,900 |
| 2022/01/26 | 922 | 933 | 918 | 918 | 19,000 |
| 2022/01/25 | 924 | 924 | 912 | 923 | 48,200 |
| 2022/01/24 | 910 | 927 | 910 | 924 | 57,500 |
| 2022/01/21 | 900 | 913 | 887 | 910 | 52,100 |
| 2022/01/20 | 904 | 932 | 902 | 902 | 54,700 |
| 2022/01/19 | 920 | 922 | 904 | 908 | 67,100 |
| 2022/01/18 | 950 | 958 | 933 | 935 | 55,800 |
| 2022/01/17 | 944 | 958 | 935 | 947 | 49,600 |
| 2022/01/14 | 945 | 965 | 931 | 944 | 94,100 |
| 2022/01/13 | 962 | 969 | 948 | 948 | 51,700 |
| 2022/01/12 | 965 | 977 | 962 | 962 | 61,600 |
| 2022/01/11 | 931 | 963 | 925 | 962 | 63,500 |
| 2022/01/07 | 915 | 927 | 915 | 918 | 56,800 |
| 2022/01/06 | 905 | 921 | 905 | 916 | 60,000 |
| 2022/01/05 | 905 | 922 | 902 | 915 | 105,100 |
| 2022/01/04 | 864 | 909 | 856 | 902 | 182,600 |