8383 (株)鳥取銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 325 | 329 | 325 | 329 | 7,000 | 3,290 |
| 2006-12-28 | 331 | 331 | 325 | 327 | 4,000 | 3,270 |
| 2006-12-27 | 329 | 331 | 328 | 330 | 10,000 | 3,300 |
| 2006-12-26 | 325 | 329 | 325 | 329 | 5,000 | 3,290 |
| 2006-12-25 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2006-12-22 | 332 | 332 | 330 | 330 | 4,000 | 3,300 |
| 2006-12-21 | 334 | 334 | 331 | 332 | 7,000 | 3,320 |
| 2006-12-20 | 336 | 336 | 333 | 333 | 29,000 | 3,330 |
| 2006-12-19 | 325 | 331 | 325 | 331 | 3,000 | 3,310 |
| 2006-12-18 | 331 | 331 | 328 | 330 | 5,000 | 3,300 |
| 2006-12-15 | 337 | 338 | 331 | 332 | 20,000 | 3,320 |
| 2006-12-14 | 338 | 338 | 337 | 337 | 5,000 | 3,370 |
| 2006-12-13 | 330 | 338 | 330 | 338 | 12,000 | 3,380 |
| 2006-12-12 | 334 | 337 | 333 | 335 | 12,000 | 3,350 |
| 2006-12-11 | 339 | 339 | 333 | 334 | 100,000 | 3,340 |
| 2006-12-08 | 323 | 324 | 323 | 324 | 66,000 | 3,240 |
| 2006-12-07 | 325 | 328 | 325 | 328 | 4,000 | 3,280 |
| 2006-12-06 | 325 | 325 | 323 | 323 | 2,000 | 3,230 |
| 2006-12-05 | 323 | 323 | 322 | 322 | 3,000 | 3,220 |
| 2006-12-04 | 322 | 323 | 322 | 323 | 4,000 | 3,230 |
| 2006-12-01 | 321 | 321 | 320 | 320 | 7,000 | 3,200 |
| 2006-11-30 | 320 | 320 | 315 | 317 | 8,000 | 3,170 |
| 2006-11-29 | 314 | 317 | 314 | 317 | 4,000 | 3,170 |
| 2006-11-28 | 309 | 312 | 309 | 312 | 2,000 | 3,120 |
| 2006-11-27 | 307 | 309 | 307 | 309 | 2,000 | 3,090 |
| 2006-11-24 | 309 | 309 | 308 | 308 | 8,000 | 3,080 |
| 2006-11-22 | 308 | 312 | 308 | 311 | 8,000 | 3,110 |
| 2006-11-21 | 307 | 310 | 307 | 310 | 12,000 | 3,100 |
| 2006-11-20 | 317 | 317 | 309 | 309 | 30,000 | 3,090 |
| 2006-11-17 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2006-11-16 | 313 | 314 | 313 | 314 | 10,000 | 3,140 |
| 2006-11-15 | 319 | 319 | 312 | 312 | 3,000 | 3,120 |
| 2006-11-14 | 316 | 317 | 314 | 314 | 4,000 | 3,140 |
| 2006-11-13 | 310 | 310 | 308 | 308 | 4,000 | 3,080 |
| 2006-11-10 | 311 | 314 | 311 | 312 | 13,000 | 3,120 |
| 2006-11-09 | 315 | 316 | 315 | 316 | 9,000 | 3,160 |
| 2006-11-08 | 317 | 317 | 314 | 314 | 7,000 | 3,140 |
| 2006-11-07 | 320 | 320 | 317 | 317 | 2,000 | 3,170 |
| 2006-11-06 | 321 | 321 | 318 | 318 | 2,000 | 3,180 |
| 2006-11-02 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2006-11-01 | 322 | 322 | 319 | 322 | 13,000 | 3,220 |
| 2006-10-31 | 323 | 323 | 320 | 321 | 6,000 | 3,210 |
| 2006-10-30 | 330 | 330 | 323 | 323 | 14,000 | 3,230 |
| 2006-10-27 | 334 | 334 | 330 | 330 | 2,000 | 3,300 |
| 2006-10-26 | 336 | 340 | 336 | 340 | 8,000 | 3,400 |
| 2006-10-25 | 336 | 336 | 335 | 336 | 7,000 | 3,360 |
| 2006-10-24 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-10-23 | 338 | 339 | 337 | 339 | 8,000 | 3,390 |
| 2006-10-20 | 339 | 339 | 337 | 338 | 37,000 | 3,380 |
| 2006-10-19 | 335 | 337 | 334 | 337 | 5,000 | 3,370 |
| 2006-10-18 | 330 | 333 | 330 | 333 | 5,000 | 3,330 |
| 2006-10-17 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2006-10-13 | 330 | 330 | 327 | 328 | 14,000 | 3,280 |
| 2006-10-12 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2006-10-11 | 328 | 328 | 326 | 326 | 2,000 | 3,260 |
| 2006-10-10 | 333 | 334 | 329 | 329 | 6,000 | 3,290 |
| 2006-10-06 | 337 | 337 | 331 | 331 | 2,000 | 3,310 |
| 2006-10-05 | 332 | 336 | 332 | 336 | 4,000 | 3,360 |
| 2006-10-04 | 334 | 334 | 327 | 327 | 4,000 | 3,270 |
| 2006-10-03 | 332 | 335 | 332 | 335 | 4,000 | 3,350 |
| 2006-09-29 | 332 | 332 | 327 | 331 | 8,000 | 3,310 |
| 2006-09-28 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2006-09-27 | 329 | 333 | 327 | 333 | 6,000 | 3,330 |
| 2006-09-26 | 315 | 323 | 315 | 320 | 5,000 | 3,200 |
| 2006-09-25 | 321 | 321 | 315 | 320 | 8,000 | 3,200 |
| 2006-09-22 | 326 | 328 | 325 | 325 | 11,000 | 3,250 |
| 2006-09-21 | 325 | 326 | 325 | 326 | 13,000 | 3,260 |
| 2006-09-20 | 329 | 329 | 321 | 321 | 32,000 | 3,210 |
| 2006-09-19 | 326 | 328 | 326 | 328 | 7,000 | 3,280 |
| 2006-09-15 | 328 | 328 | 323 | 323 | 8,000 | 3,230 |
| 2006-09-14 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 2006-09-13 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2006-09-12 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2006-09-11 | 329 | 329 | 325 | 325 | 9,000 | 3,250 |
| 2006-09-08 | 332 | 332 | 328 | 328 | 84,000 | 3,280 |
| 2006-09-07 | 332 | 332 | 328 | 328 | 9,000 | 3,280 |
| 2006-09-06 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-09-05 | 338 | 338 | 337 | 338 | 6,000 | 3,380 |
| 2006-09-01 | 332 | 335 | 332 | 335 | 3,000 | 3,350 |
| 2006-08-31 | 334 | 334 | 332 | 332 | 13,000 | 3,320 |
| 2006-08-30 | 332 | 334 | 329 | 329 | 16,000 | 3,290 |
| 2006-08-29 | 333 | 337 | 333 | 337 | 6,000 | 3,370 |
| 2006-08-28 | 340 | 340 | 333 | 333 | 7,000 | 3,330 |
| 2006-08-25 | 340 | 340 | 339 | 340 | 7,000 | 3,400 |
| 2006-08-24 | 336 | 338 | 336 | 336 | 4,000 | 3,360 |
| 2006-08-23 | 344 | 344 | 344 | 344 | 4,000 | 3,440 |
| 2006-08-22 | 344 | 347 | 344 | 346 | 27,000 | 3,460 |
| 2006-08-21 | 344 | 345 | 341 | 345 | 18,000 | 3,450 |
| 2006-08-18 | 343 | 344 | 342 | 344 | 36,000 | 3,440 |
| 2006-08-17 | 336 | 343 | 336 | 343 | 14,000 | 3,430 |
| 2006-08-16 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 2006-08-15 | 335 | 335 | 330 | 331 | 3,000 | 3,310 |
| 2006-08-11 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2006-08-10 | 334 | 335 | 333 | 335 | 12,000 | 3,350 |
| 2006-08-09 | 335 | 335 | 330 | 331 | 5,000 | 3,310 |
| 2006-08-08 | 330 | 332 | 330 | 332 | 3,000 | 3,320 |
| 2006-08-07 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2006-08-04 | 333 | 334 | 333 | 334 | 2,000 | 3,340 |
| 2006-08-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-08-02 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2006-08-01 | 334 | 335 | 334 | 335 | 5,000 | 3,350 |
| 2006-07-31 | 331 | 337 | 331 | 332 | 11,000 | 3,320 |
| 2006-07-28 | 328 | 331 | 328 | 331 | 2,000 | 3,310 |
| 2006-07-27 | 331 | 333 | 330 | 333 | 5,000 | 3,330 |
| 2006-07-26 | 331 | 333 | 328 | 328 | 24,000 | 3,280 |
| 2006-07-25 | 325 | 329 | 322 | 326 | 31,000 | 3,260 |
| 2006-07-24 | 328 | 332 | 324 | 332 | 10,000 | 3,320 |
| 2006-07-21 | 337 | 337 | 331 | 331 | 2,000 | 3,310 |
| 2006-07-20 | 338 | 340 | 335 | 340 | 32,000 | 3,400 |
| 2006-07-19 | 333 | 334 | 333 | 333 | 15,000 | 3,330 |
| 2006-07-18 | 336 | 336 | 329 | 332 | 11,000 | 3,320 |
| 2006-07-14 | 341 | 343 | 335 | 343 | 13,000 | 3,430 |
| 2006-07-13 | 336 | 343 | 335 | 343 | 9,000 | 3,430 |
| 2006-07-12 | 335 | 339 | 335 | 339 | 15,000 | 3,390 |
| 2006-07-11 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 2006-07-10 | 335 | 340 | 332 | 340 | 14,000 | 3,400 |
| 2006-07-07 | 340 | 340 | 335 | 335 | 44,000 | 3,350 |
| 2006-07-06 | 346 | 346 | 341 | 344 | 38,000 | 3,440 |
| 2006-07-05 | 347 | 349 | 347 | 349 | 2,000 | 3,490 |
| 2006-07-04 | 343 | 350 | 342 | 349 | 40,000 | 3,490 |
| 2006-07-03 | 356 | 356 | 342 | 342 | 12,000 | 3,420 |
| 2006-06-30 | 352 | 355 | 352 | 352 | 16,000 | 3,520 |
| 2006-06-29 | 352 | 352 | 347 | 347 | 9,000 | 3,470 |
| 2006-06-28 | 355 | 355 | 350 | 352 | 35,000 | 3,520 |
| 2006-06-27 | 358 | 358 | 350 | 352 | 15,000 | 3,520 |
| 2006-06-26 | 365 | 365 | 351 | 351 | 2,000 | 3,510 |
| 2006-06-23 | 367 | 367 | 362 | 365 | 17,000 | 3,650 |
| 2006-06-22 | 362 | 367 | 362 | 367 | 6,000 | 3,670 |
| 2006-06-21 | 355 | 357 | 355 | 357 | 2,000 | 3,570 |
| 2006-06-20 | 367 | 367 | 354 | 354 | 38,000 | 3,540 |
| 2006-06-19 | 357 | 361 | 357 | 358 | 5,000 | 3,580 |
| 2006-06-16 | 352 | 360 | 350 | 358 | 15,000 | 3,580 |
| 2006-06-15 | 345 | 348 | 344 | 348 | 13,000 | 3,480 |
| 2006-06-14 | 341 | 346 | 341 | 346 | 7,000 | 3,460 |
| 2006-06-13 | 350 | 350 | 345 | 346 | 11,000 | 3,460 |
| 2006-06-12 | 355 | 358 | 354 | 354 | 53,000 | 3,540 |
| 2006-06-09 | 349 | 351 | 336 | 350 | 90,000 | 3,500 |
| 2006-06-08 | 375 | 375 | 364 | 364 | 4,000 | 3,640 |
| 2006-06-07 | 372 | 373 | 360 | 360 | 14,000 | 3,600 |
| 2006-06-06 | 384 | 384 | 373 | 373 | 5,000 | 3,730 |
| 2006-06-05 | 382 | 384 | 382 | 384 | 2,000 | 3,840 |
| 2006-06-02 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 2006-06-01 | 392 | 392 | 385 | 385 | 3,000 | 3,850 |
| 2006-05-31 | 387 | 391 | 387 | 389 | 8,000 | 3,890 |
| 2006-05-30 | 384 | 389 | 384 | 389 | 8,000 | 3,890 |
| 2006-05-29 | 385 | 390 | 385 | 390 | 10,000 | 3,900 |
| 2006-05-26 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2006-05-25 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2006-05-24 | 389 | 389 | 372 | 377 | 7,000 | 3,770 |
| 2006-05-23 | 388 | 390 | 388 | 390 | 3,000 | 3,900 |
| 2006-05-22 | 383 | 386 | 382 | 383 | 8,000 | 3,830 |
| 2006-05-19 | 380 | 380 | 376 | 378 | 23,000 | 3,780 |
| 2006-05-18 | 370 | 379 | 370 | 377 | 12,000 | 3,770 |
| 2006-05-17 | 373 | 375 | 373 | 374 | 6,000 | 3,740 |
| 2006-05-16 | 378 | 378 | 377 | 377 | 4,000 | 3,770 |
| 2006-05-15 | 373 | 378 | 371 | 378 | 7,000 | 3,780 |
| 2006-05-12 | 381 | 381 | 373 | 374 | 19,000 | 3,740 |
| 2006-05-11 | 382 | 383 | 381 | 381 | 4,000 | 3,810 |
| 2006-05-10 | 383 | 383 | 382 | 382 | 2,000 | 3,820 |
| 2006-05-08 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2006-05-02 | 379 | 383 | 379 | 383 | 8,000 | 3,830 |
| 2006-05-01 | 373 | 374 | 373 | 374 | 3,000 | 3,740 |
| 2006-04-28 | 371 | 375 | 371 | 375 | 11,000 | 3,750 |
| 2006-04-27 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2006-04-26 | 375 | 375 | 373 | 373 | 5,000 | 3,730 |
| 2006-04-25 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2006-04-24 | 386 | 386 | 373 | 373 | 8,000 | 3,730 |
| 2006-04-21 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 2006-04-20 | 386 | 386 | 382 | 382 | 21,000 | 3,820 |
| 2006-04-19 | 382 | 384 | 381 | 381 | 5,000 | 3,810 |
| 2006-04-18 | 379 | 383 | 379 | 383 | 7,000 | 3,830 |
| 2006-04-17 | 380 | 382 | 379 | 379 | 5,000 | 3,790 |
| 2006-04-14 | 388 | 388 | 383 | 383 | 11,000 | 3,830 |
| 2006-04-13 | 384 | 386 | 380 | 383 | 9,000 | 3,830 |
| 2006-04-12 | 389 | 389 | 382 | 382 | 9,000 | 3,820 |
| 2006-04-11 | 389 | 389 | 386 | 386 | 4,000 | 3,860 |
| 2006-04-10 | 393 | 393 | 389 | 391 | 7,000 | 3,910 |
| 2006-04-07 | 389 | 393 | 389 | 393 | 10,000 | 3,930 |
| 2006-04-06 | 388 | 389 | 384 | 389 | 8,000 | 3,890 |
| 2006-04-05 | 390 | 390 | 384 | 384 | 15,000 | 3,840 |
| 2006-04-04 | 392 | 392 | 387 | 387 | 5,000 | 3,870 |
| 2006-04-03 | 391 | 393 | 390 | 390 | 7,000 | 3,900 |
| 2006-03-31 | 392 | 392 | 389 | 389 | 8,000 | 3,890 |
| 2006-03-30 | 389 | 392 | 388 | 388 | 12,000 | 3,880 |
| 2006-03-29 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2006-03-28 | 387 | 388 | 387 | 387 | 4,000 | 3,870 |
| 2006-03-27 | 384 | 389 | 384 | 387 | 29,000 | 3,870 |
| 2006-03-24 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2006-03-23 | 394 | 394 | 388 | 388 | 4,000 | 3,880 |
| 2006-03-22 | 391 | 392 | 391 | 391 | 5,000 | 3,910 |
| 2006-03-20 | 394 | 394 | 391 | 391 | 29,000 | 3,910 |
| 2006-03-17 | 381 | 388 | 381 | 388 | 3,000 | 3,880 |
| 2006-03-16 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2006-03-15 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2006-03-14 | 384 | 388 | 384 | 388 | 3,000 | 3,880 |
| 2006-03-13 | 382 | 385 | 382 | 384 | 3,000 | 3,840 |
| 2006-03-10 | 381 | 385 | 381 | 384 | 93,000 | 3,840 |
| 2006-03-09 | 381 | 385 | 379 | 385 | 10,000 | 3,850 |
| 2006-03-07 | 373 | 375 | 373 | 375 | 2,000 | 3,750 |
| 2006-03-06 | 379 | 379 | 371 | 371 | 16,000 | 3,710 |
| 2006-03-03 | 376 | 378 | 375 | 375 | 5,000 | 3,750 |
| 2006-03-02 | 381 | 383 | 378 | 378 | 10,000 | 3,780 |
| 2006-03-01 | 375 | 380 | 375 | 380 | 7,000 | 3,800 |
| 2006-02-28 | 372 | 385 | 370 | 385 | 16,000 | 3,850 |
| 2006-02-27 | 372 | 372 | 369 | 369 | 26,000 | 3,690 |
| 2006-02-24 | 374 | 374 | 372 | 373 | 6,000 | 3,730 |
| 2006-02-23 | 373 | 379 | 373 | 375 | 4,000 | 3,750 |
| 2006-02-22 | 384 | 385 | 375 | 375 | 7,000 | 3,750 |
| 2006-02-21 | 382 | 383 | 377 | 383 | 3,000 | 3,830 |
| 2006-02-20 | 387 | 387 | 381 | 383 | 35,000 | 3,830 |
| 2006-02-17 | 392 | 392 | 380 | 382 | 25,000 | 3,820 |
| 2006-02-16 | 379 | 387 | 379 | 387 | 17,000 | 3,870 |
| 2006-02-15 | 383 | 383 | 380 | 383 | 7,000 | 3,830 |
| 2006-02-14 | 380 | 386 | 380 | 383 | 8,000 | 3,830 |
| 2006-02-13 | 385 | 386 | 381 | 381 | 16,000 | 3,810 |
| 2006-02-10 | 382 | 385 | 382 | 385 | 2,000 | 3,850 |
| 2006-02-09 | 382 | 385 | 382 | 383 | 7,000 | 3,830 |
| 2006-02-08 | 387 | 387 | 380 | 380 | 12,000 | 3,800 |
| 2006-02-07 | 390 | 390 | 388 | 388 | 3,000 | 3,880 |
| 2006-02-06 | 395 | 395 | 388 | 390 | 19,000 | 3,900 |
| 2006-02-03 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2006-02-02 | 399 | 405 | 399 | 399 | 11,000 | 3,990 |
| 2006-02-01 | 403 | 403 | 395 | 395 | 10,000 | 3,950 |
| 2006-01-31 | 396 | 410 | 396 | 398 | 19,000 | 3,980 |
| 2006-01-30 | 394 | 396 | 393 | 396 | 8,000 | 3,960 |
| 2006-01-27 | 388 | 394 | 388 | 394 | 17,000 | 3,940 |
| 2006-01-26 | 384 | 388 | 380 | 380 | 5,000 | 3,800 |
| 2006-01-25 | 380 | 385 | 380 | 384 | 6,000 | 3,840 |
| 2006-01-24 | 380 | 385 | 380 | 385 | 25,000 | 3,850 |
| 2006-01-23 | 379 | 390 | 379 | 390 | 3,000 | 3,900 |
| 2006-01-20 | 389 | 389 | 378 | 379 | 27,000 | 3,790 |
| 2006-01-19 | 384 | 384 | 370 | 379 | 7,000 | 3,790 |
| 2006-01-18 | 385 | 385 | 376 | 379 | 10,000 | 3,790 |
| 2006-01-17 | 387 | 387 | 385 | 385 | 10,000 | 3,850 |
| 2006-01-16 | 395 | 395 | 392 | 392 | 3,000 | 3,920 |
| 2006-01-13 | 391 | 399 | 391 | 395 | 14,000 | 3,950 |
| 2006-01-12 | 392 | 398 | 392 | 398 | 8,000 | 3,980 |
| 2006-01-11 | 390 | 397 | 390 | 397 | 6,000 | 3,970 |
| 2006-01-10 | 396 | 396 | 393 | 393 | 13,000 | 3,930 |
| 2006-01-06 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2006-01-05 | 407 | 407 | 403 | 403 | 2,000 | 4,030 |
| 2006-01-04 | 399 | 400 | 395 | 397 | 8,000 | 3,970 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
