8383 (株)鳥取銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,379 | 1,381 | 1,371 | 1,371 | 16,700 | 1,371 |
| 2024-05-01 | 1,385 | 1,385 | 1,370 | 1,377 | 13,000 | 1,377 |
| 2024-04-30 | 1,383 | 1,387 | 1,375 | 1,382 | 10,600 | 1,382 |
| 2024-04-26 | 1,397 | 1,402 | 1,376 | 1,382 | 72,600 | 1,382 |
| 2024-04-25 | 1,395 | 1,396 | 1,386 | 1,388 | 14,500 | 1,388 |
| 2024-04-24 | 1,396 | 1,400 | 1,387 | 1,400 | 25,000 | 1,400 |
| 2024-04-23 | 1,397 | 1,400 | 1,385 | 1,394 | 23,100 | 1,394 |
| 2024-04-22 | 1,373 | 1,384 | 1,361 | 1,381 | 23,300 | 1,381 |
| 2024-04-19 | 1,374 | 1,376 | 1,348 | 1,352 | 29,700 | 1,352 |
| 2024-04-18 | 1,360 | 1,379 | 1,359 | 1,370 | 17,200 | 1,370 |
| 2024-04-17 | 1,369 | 1,376 | 1,352 | 1,352 | 27,300 | 1,352 |
| 2024-04-16 | 1,394 | 1,399 | 1,368 | 1,369 | 35,200 | 1,369 |
| 2024-04-15 | 1,395 | 1,400 | 1,385 | 1,400 | 13,100 | 1,400 |
| 2024-04-12 | 1,410 | 1,411 | 1,400 | 1,403 | 17,200 | 1,403 |
| 2024-04-11 | 1,385 | 1,404 | 1,380 | 1,397 | 17,800 | 1,397 |
| 2024-04-10 | 1,387 | 1,400 | 1,384 | 1,391 | 23,400 | 1,391 |
| 2024-04-09 | 1,415 | 1,415 | 1,400 | 1,402 | 19,300 | 1,402 |
| 2024-04-08 | 1,414 | 1,425 | 1,410 | 1,412 | 16,300 | 1,412 |
| 2024-04-05 | 1,413 | 1,419 | 1,398 | 1,411 | 15,200 | 1,411 |
| 2024-04-04 | 1,440 | 1,444 | 1,421 | 1,433 | 16,800 | 1,433 |
| 2024-04-03 | 1,407 | 1,435 | 1,405 | 1,417 | 15,900 | 1,417 |
| 2024-04-02 | 1,453 | 1,459 | 1,414 | 1,417 | 29,700 | 1,417 |
| 2024-04-01 | 1,489 | 1,489 | 1,443 | 1,444 | 25,900 | 1,444 |
| 2024-03-29 | 1,481 | 1,502 | 1,480 | 1,488 | 34,200 | 1,488 |
| 2024-03-28 | 1,531 | 1,540 | 1,486 | 1,486 | 63,400 | 1,486 |
| 2024-03-27 | 1,580 | 1,594 | 1,580 | 1,585 | 62,700 | 1,585 |
| 2024-03-26 | 1,572 | 1,585 | 1,560 | 1,584 | 16,400 | 1,584 |
| 2024-03-25 | 1,606 | 1,606 | 1,580 | 1,580 | 26,200 | 1,580 |
| 2024-03-22 | 1,611 | 1,615 | 1,583 | 1,602 | 27,800 | 1,602 |
| 2024-03-21 | 1,561 | 1,608 | 1,560 | 1,608 | 35,400 | 1,608 |
| 2024-03-19 | 1,560 | 1,571 | 1,545 | 1,546 | 34,200 | 1,546 |
| 2024-03-18 | 1,550 | 1,560 | 1,537 | 1,560 | 23,000 | 1,560 |
| 2024-03-15 | 1,521 | 1,545 | 1,518 | 1,527 | 20,900 | 1,527 |
| 2024-03-14 | 1,506 | 1,515 | 1,503 | 1,515 | 8,500 | 1,515 |
| 2024-03-13 | 1,515 | 1,515 | 1,485 | 1,500 | 15,900 | 1,500 |
| 2024-03-12 | 1,493 | 1,505 | 1,468 | 1,505 | 18,600 | 1,505 |
| 2024-03-11 | 1,536 | 1,536 | 1,465 | 1,486 | 43,100 | 1,486 |
| 2024-03-08 | 1,512 | 1,544 | 1,508 | 1,539 | 37,300 | 1,539 |
| 2024-03-07 | 1,488 | 1,515 | 1,488 | 1,515 | 32,800 | 1,515 |
| 2024-03-06 | 1,463 | 1,484 | 1,462 | 1,480 | 16,300 | 1,480 |
| 2024-03-05 | 1,450 | 1,473 | 1,440 | 1,473 | 20,200 | 1,473 |
| 2024-03-04 | 1,470 | 1,472 | 1,450 | 1,450 | 32,100 | 1,450 |
| 2024-03-01 | 1,455 | 1,466 | 1,451 | 1,466 | 15,800 | 1,466 |
| 2024-02-29 | 1,433 | 1,458 | 1,426 | 1,453 | 19,000 | 1,453 |
| 2024-02-28 | 1,423 | 1,451 | 1,421 | 1,426 | 24,600 | 1,426 |
| 2024-02-27 | 1,410 | 1,431 | 1,402 | 1,414 | 25,800 | 1,414 |
| 2024-02-26 | 1,422 | 1,423 | 1,399 | 1,405 | 31,200 | 1,405 |
| 2024-02-22 | 1,404 | 1,422 | 1,401 | 1,422 | 22,400 | 1,422 |
| 2024-02-21 | 1,405 | 1,414 | 1,398 | 1,401 | 12,700 | 1,401 |
| 2024-02-20 | 1,422 | 1,425 | 1,409 | 1,412 | 16,100 | 1,412 |
| 2024-02-19 | 1,400 | 1,421 | 1,393 | 1,421 | 24,900 | 1,421 |
| 2024-02-16 | 1,379 | 1,394 | 1,379 | 1,387 | 14,800 | 1,387 |
| 2024-02-15 | 1,393 | 1,398 | 1,378 | 1,379 | 19,200 | 1,379 |
| 2024-02-14 | 1,395 | 1,398 | 1,386 | 1,391 | 22,600 | 1,391 |
| 2024-02-13 | 1,396 | 1,402 | 1,393 | 1,400 | 11,500 | 1,400 |
| 2024-02-09 | 1,397 | 1,412 | 1,392 | 1,396 | 22,300 | 1,396 |
| 2024-02-08 | 1,402 | 1,410 | 1,394 | 1,406 | 29,100 | 1,406 |
| 2024-02-07 | 1,403 | 1,411 | 1,403 | 1,403 | 7,600 | 1,403 |
| 2024-02-06 | 1,412 | 1,416 | 1,403 | 1,403 | 10,800 | 1,403 |
| 2024-02-05 | 1,414 | 1,425 | 1,403 | 1,412 | 17,500 | 1,412 |
| 2024-02-02 | 1,415 | 1,415 | 1,400 | 1,404 | 24,900 | 1,404 |
| 2024-02-01 | 1,410 | 1,417 | 1,403 | 1,415 | 17,500 | 1,415 |
| 2024-01-31 | 1,410 | 1,428 | 1,402 | 1,417 | 30,700 | 1,417 |
| 2024-01-30 | 1,442 | 1,442 | 1,410 | 1,410 | 81,600 | 1,410 |
| 2024-01-29 | 1,416 | 1,445 | 1,406 | 1,440 | 38,900 | 1,440 |
| 2024-01-26 | 1,439 | 1,466 | 1,428 | 1,446 | 44,900 | 1,446 |
| 2024-01-25 | 1,448 | 1,458 | 1,430 | 1,434 | 32,100 | 1,434 |
| 2024-01-24 | 1,405 | 1,445 | 1,405 | 1,444 | 27,400 | 1,444 |
| 2024-01-23 | 1,418 | 1,426 | 1,410 | 1,410 | 14,300 | 1,410 |
| 2024-01-22 | 1,406 | 1,419 | 1,404 | 1,418 | 17,300 | 1,418 |
| 2024-01-19 | 1,408 | 1,408 | 1,393 | 1,394 | 17,800 | 1,394 |
| 2024-01-18 | 1,388 | 1,408 | 1,385 | 1,408 | 18,000 | 1,408 |
| 2024-01-17 | 1,393 | 1,400 | 1,384 | 1,384 | 16,400 | 1,384 |
| 2024-01-16 | 1,400 | 1,400 | 1,380 | 1,392 | 18,000 | 1,392 |
| 2024-01-15 | 1,383 | 1,401 | 1,383 | 1,401 | 19,000 | 1,401 |
| 2024-01-12 | 1,393 | 1,393 | 1,374 | 1,377 | 34,000 | 1,377 |
| 2024-01-11 | 1,395 | 1,414 | 1,385 | 1,400 | 33,600 | 1,400 |
| 2024-01-10 | 1,397 | 1,398 | 1,383 | 1,383 | 17,700 | 1,383 |
| 2024-01-09 | 1,381 | 1,391 | 1,380 | 1,390 | 20,100 | 1,390 |
| 2024-01-05 | 1,360 | 1,380 | 1,360 | 1,380 | 25,100 | 1,380 |
| 2024-01-04 | 1,358 | 1,362 | 1,350 | 1,355 | 22,000 | 1,355 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
