8383 (株)鳥取銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,227 | 1,249 | 1,219 | 1,232 | 45,700 | 1,232 |
| 2025-04-08 | 1,192 | 1,255 | 1,192 | 1,249 | 124,900 | 1,249 |
| 2025-04-07 | 1,100 | 1,162 | 1,061 | 1,155 | 189,400 | 1,155 |
| 2025-04-04 | 1,190 | 1,194 | 1,148 | 1,168 | 74,900 | 1,168 |
| 2025-04-03 | 1,222 | 1,232 | 1,216 | 1,226 | 32,200 | 1,226 |
| 2025-04-02 | 1,262 | 1,262 | 1,247 | 1,252 | 22,500 | 1,252 |
| 2025-04-01 | 1,281 | 1,281 | 1,258 | 1,262 | 20,600 | 1,262 |
| 2025-03-31 | 1,275 | 1,283 | 1,264 | 1,271 | 48,900 | 1,271 |
| 2025-03-28 | 1,301 | 1,318 | 1,292 | 1,292 | 83,400 | 1,292 |
| 2025-03-27 | 1,356 | 1,358 | 1,338 | 1,356 | 78,400 | 1,356 |
| 2025-03-26 | 1,347 | 1,347 | 1,333 | 1,346 | 31,200 | 1,346 |
| 2025-03-25 | 1,348 | 1,348 | 1,332 | 1,345 | 34,700 | 1,345 |
| 2025-03-24 | 1,355 | 1,361 | 1,342 | 1,344 | 26,700 | 1,344 |
| 2025-03-21 | 1,342 | 1,362 | 1,338 | 1,351 | 36,800 | 1,351 |
| 2025-03-19 | 1,342 | 1,350 | 1,337 | 1,337 | 31,400 | 1,337 |
| 2025-03-18 | 1,326 | 1,340 | 1,326 | 1,340 | 23,200 | 1,340 |
| 2025-03-17 | 1,335 | 1,335 | 1,322 | 1,323 | 18,400 | 1,323 |
| 2025-03-14 | 1,319 | 1,326 | 1,313 | 1,326 | 10,900 | 1,326 |
| 2025-03-13 | 1,318 | 1,322 | 1,312 | 1,319 | 13,300 | 1,319 |
| 2025-03-12 | 1,301 | 1,321 | 1,301 | 1,308 | 11,100 | 1,308 |
| 2025-03-11 | 1,308 | 1,309 | 1,296 | 1,301 | 24,900 | 1,301 |
| 2025-03-10 | 1,295 | 1,326 | 1,292 | 1,325 | 56,500 | 1,325 |
| 2025-03-07 | 1,287 | 1,294 | 1,282 | 1,294 | 17,100 | 1,294 |
| 2025-03-06 | 1,287 | 1,288 | 1,283 | 1,288 | 14,700 | 1,288 |
| 2025-03-05 | 1,279 | 1,287 | 1,279 | 1,282 | 8,500 | 1,282 |
| 2025-03-04 | 1,284 | 1,286 | 1,278 | 1,280 | 16,700 | 1,280 |
| 2025-03-03 | 1,286 | 1,292 | 1,279 | 1,283 | 12,100 | 1,283 |
| 2025-02-28 | 1,280 | 1,288 | 1,279 | 1,281 | 12,700 | 1,281 |
| 2025-02-27 | 1,284 | 1,288 | 1,281 | 1,288 | 7,000 | 1,288 |
| 2025-02-26 | 1,286 | 1,286 | 1,273 | 1,279 | 17,200 | 1,279 |
| 2025-02-25 | 1,289 | 1,290 | 1,280 | 1,286 | 13,500 | 1,286 |
| 2025-02-21 | 1,293 | 1,294 | 1,284 | 1,291 | 32,400 | 1,291 |
| 2025-02-20 | 1,308 | 1,308 | 1,293 | 1,301 | 19,600 | 1,301 |
| 2025-02-19 | 1,303 | 1,321 | 1,301 | 1,308 | 26,500 | 1,308 |
| 2025-02-18 | 1,301 | 1,303 | 1,298 | 1,302 | 15,300 | 1,302 |
| 2025-02-17 | 1,300 | 1,307 | 1,300 | 1,301 | 11,900 | 1,301 |
| 2025-02-14 | 1,294 | 1,298 | 1,289 | 1,297 | 12,000 | 1,297 |
| 2025-02-13 | 1,292 | 1,294 | 1,287 | 1,294 | 15,000 | 1,294 |
| 2025-02-12 | 1,288 | 1,294 | 1,285 | 1,290 | 14,000 | 1,290 |
| 2025-02-10 | 1,296 | 1,297 | 1,286 | 1,286 | 16,400 | 1,286 |
| 2025-02-07 | 1,300 | 1,300 | 1,289 | 1,293 | 13,000 | 1,293 |
| 2025-02-06 | 1,292 | 1,301 | 1,292 | 1,296 | 11,800 | 1,296 |
| 2025-02-05 | 1,300 | 1,311 | 1,285 | 1,292 | 33,400 | 1,292 |
| 2025-02-04 | 1,289 | 1,306 | 1,289 | 1,300 | 20,500 | 1,300 |
| 2025-02-03 | 1,284 | 1,296 | 1,282 | 1,282 | 34,800 | 1,282 |
| 2025-01-31 | 1,294 | 1,308 | 1,279 | 1,302 | 51,800 | 1,302 |
| 2025-01-30 | 1,284 | 1,288 | 1,265 | 1,265 | 168,700 | 1,265 |
| 2025-01-29 | 1,296 | 1,296 | 1,282 | 1,286 | 31,600 | 1,286 |
| 2025-01-28 | 1,274 | 1,289 | 1,270 | 1,289 | 30,500 | 1,289 |
| 2025-01-27 | 1,263 | 1,278 | 1,263 | 1,276 | 25,800 | 1,276 |
| 2025-01-24 | 1,259 | 1,272 | 1,251 | 1,263 | 32,400 | 1,263 |
| 2025-01-23 | 1,262 | 1,262 | 1,251 | 1,261 | 16,300 | 1,261 |
| 2025-01-22 | 1,267 | 1,267 | 1,257 | 1,263 | 19,000 | 1,263 |
| 2025-01-21 | 1,264 | 1,264 | 1,252 | 1,260 | 17,400 | 1,260 |
| 2025-01-20 | 1,260 | 1,265 | 1,255 | 1,262 | 24,500 | 1,262 |
| 2025-01-17 | 1,246 | 1,252 | 1,230 | 1,252 | 25,600 | 1,252 |
| 2025-01-16 | 1,260 | 1,260 | 1,244 | 1,249 | 38,700 | 1,249 |
| 2025-01-15 | 1,244 | 1,262 | 1,244 | 1,260 | 19,800 | 1,260 |
| 2025-01-14 | 1,244 | 1,250 | 1,225 | 1,243 | 35,000 | 1,243 |
| 2025-01-10 | 1,251 | 1,251 | 1,244 | 1,249 | 18,500 | 1,249 |
| 2025-01-09 | 1,261 | 1,261 | 1,250 | 1,251 | 15,100 | 1,251 |
| 2025-01-08 | 1,255 | 1,274 | 1,255 | 1,256 | 21,500 | 1,256 |
| 2025-01-07 | 1,258 | 1,266 | 1,247 | 1,262 | 32,300 | 1,262 |
| 2025-01-06 | 1,247 | 1,258 | 1,243 | 1,258 | 43,400 | 1,258 |
分割・併合履歴 ： [2016-09-28]1株→0.1株