8383 (株)鳥取銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-12-28 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-12-27 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2000-12-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-12-22 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2000-12-21 | 365 | 365 | 360 | 360 | 2,000 | 3,600 |
| 2000-12-19 | 364 | 364 | 360 | 360 | 5,000 | 3,600 |
| 2000-12-18 | 364 | 364 | 364 | 364 | 3,000 | 3,640 |
| 2000-12-15 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-12-12 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2000-12-11 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2000-12-08 | 355 | 360 | 355 | 360 | 47,000 | 3,600 |
| 2000-12-07 | 369 | 370 | 360 | 370 | 9,000 | 3,700 |
| 2000-12-01 | 371 | 371 | 371 | 371 | 7,000 | 3,710 |
| 2000-11-30 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2000-11-29 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2000-11-28 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 2000-11-27 | 371 | 371 | 371 | 371 | 14,000 | 3,710 |
| 2000-11-24 | 372 | 372 | 360 | 361 | 26,000 | 3,610 |
| 2000-11-22 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2000-11-17 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2000-11-16 | 379 | 379 | 373 | 373 | 2,000 | 3,730 |
| 2000-11-13 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2000-11-08 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
| 2000-11-07 | 374 | 374 | 374 | 374 | 5,000 | 3,740 |
| 2000-11-06 | 373 | 374 | 373 | 374 | 9,000 | 3,740 |
| 2000-11-02 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2000-11-01 | 362 | 367 | 362 | 362 | 9,000 | 3,620 |
| 2000-10-31 | 350 | 360 | 350 | 360 | 3,000 | 3,600 |
| 2000-10-30 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2000-10-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-10-25 | 370 | 370 | 369 | 369 | 2,000 | 3,690 |
| 2000-10-24 | 365 | 370 | 364 | 370 | 5,000 | 3,700 |
| 2000-10-23 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2000-10-20 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-10-19 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2000-10-18 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2000-10-17 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2000-10-13 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2000-10-12 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2000-10-11 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2000-10-06 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2000-10-05 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2000-10-04 | 369 | 372 | 369 | 372 | 2,000 | 3,720 |
| 2000-10-03 | 375 | 375 | 369 | 369 | 2,000 | 3,690 |
| 2000-10-02 | 375 | 375 | 360 | 370 | 10,000 | 3,700 |
| 2000-09-29 | 368 | 368 | 368 | 368 | 4,000 | 3,680 |
| 2000-09-28 | 375 | 375 | 361 | 361 | 8,000 | 3,610 |
| 2000-09-26 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 2000-09-25 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 2000-09-22 | 378 | 379 | 376 | 376 | 4,000 | 3,760 |
| 2000-09-21 | 379 | 379 | 376 | 377 | 16,000 | 3,770 |
| 2000-09-20 | 378 | 380 | 377 | 378 | 18,000 | 3,780 |
| 2000-09-18 | 351 | 361 | 351 | 361 | 5,000 | 3,610 |
| 2000-09-14 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2000-09-13 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2000-09-12 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2000-09-11 | 360 | 360 | 350 | 350 | 6,000 | 3,500 |
| 2000-09-08 | 368 | 370 | 368 | 370 | 14,000 | 3,700 |
| 2000-09-07 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2000-09-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-09-01 | 365 | 367 | 365 | 367 | 3,000 | 3,670 |
| 2000-08-31 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2000-08-30 | 367 | 367 | 364 | 364 | 5,000 | 3,640 |
| 2000-08-29 | 367 | 367 | 365 | 365 | 3,000 | 3,650 |
| 2000-08-28 | 375 | 376 | 375 | 376 | 6,000 | 3,760 |
| 2000-08-24 | 379 | 379 | 378 | 378 | 10,000 | 3,780 |
| 2000-08-23 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 2000-08-22 | 373 | 380 | 373 | 380 | 9,000 | 3,800 |
| 2000-08-15 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2000-08-11 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2000-08-10 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2000-08-09 | 376 | 376 | 375 | 375 | 4,000 | 3,750 |
| 2000-08-08 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 2000-08-07 | 371 | 371 | 369 | 369 | 3,000 | 3,690 |
| 2000-08-02 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2000-08-01 | 376 | 379 | 376 | 379 | 2,000 | 3,790 |
| 2000-07-21 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 2000-07-18 | 367 | 367 | 367 | 367 | 8,000 | 3,670 |
| 2000-07-17 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2000-07-14 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2000-07-11 | 380 | 382 | 380 | 382 | 4,000 | 3,820 |
| 2000-07-03 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2000-06-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-06-22 | 374 | 374 | 374 | 374 | 6,000 | 3,740 |
| 2000-06-21 | 374 | 374 | 374 | 374 | 4,000 | 3,740 |
| 2000-06-20 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2000-06-19 | 380 | 380 | 378 | 379 | 5,000 | 3,790 |
| 2000-06-14 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2000-06-13 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2000-06-12 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 2000-06-09 | 406 | 406 | 406 | 406 | 28,000 | 4,060 |
| 2000-06-07 | 381 | 386 | 381 | 386 | 2,000 | 3,860 |
| 2000-06-06 | 390 | 390 | 376 | 376 | 2,000 | 3,760 |
| 2000-06-05 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 2000-06-02 | 384 | 389 | 384 | 385 | 6,000 | 3,850 |
| 2000-06-01 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2000-05-26 | 375 | 380 | 364 | 364 | 5,000 | 3,640 |
| 2000-05-25 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-05-24 | 355 | 367 | 355 | 357 | 4,000 | 3,570 |
| 2000-05-23 | 360 | 370 | 360 | 370 | 5,000 | 3,700 |
| 2000-05-19 | 348 | 358 | 348 | 358 | 6,000 | 3,580 |
| 2000-05-18 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 2000-05-16 | 350 | 350 | 341 | 346 | 12,000 | 3,460 |
| 2000-05-12 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2000-05-11 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2000-05-10 | 370 | 374 | 370 | 370 | 4,000 | 3,700 |
| 2000-05-09 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2000-05-08 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-05-02 | 365 | 366 | 365 | 365 | 11,000 | 3,650 |
| 2000-05-01 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2000-04-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-04-27 | 340 | 350 | 340 | 350 | 9,000 | 3,500 |
| 2000-04-26 | 350 | 350 | 350 | 350 | 11,000 | 3,500 |
| 2000-04-25 | 355 | 375 | 355 | 370 | 40,000 | 3,700 |
| 2000-04-24 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2000-04-21 | 340 | 360 | 340 | 360 | 5,000 | 3,600 |
| 2000-04-20 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2000-04-19 | 365 | 365 | 365 | 365 | 10,000 | 3,650 |
| 2000-04-18 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2000-04-13 | 350 | 361 | 350 | 361 | 6,000 | 3,610 |
| 2000-04-11 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2000-04-10 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2000-04-07 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2000-04-06 | 340 | 350 | 340 | 340 | 4,000 | 3,400 |
| 2000-04-05 | 350 | 351 | 345 | 351 | 6,000 | 3,510 |
| 2000-03-31 | 365 | 365 | 350 | 350 | 8,000 | 3,500 |
| 2000-03-30 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2000-03-29 | 360 | 366 | 360 | 366 | 11,000 | 3,660 |
| 2000-03-24 | 370 | 370 | 350 | 350 | 4,000 | 3,500 |
| 2000-03-23 | 375 | 375 | 360 | 360 | 2,000 | 3,600 |
| 2000-03-22 | 375 | 375 | 375 | 375 | 20,000 | 3,750 |
| 2000-03-21 | 379 | 380 | 379 | 380 | 14,000 | 3,800 |
| 2000-03-17 | 370 | 370 | 370 | 370 | 8,000 | 3,700 |
| 2000-03-16 | 366 | 370 | 366 | 370 | 45,000 | 3,700 |
| 2000-03-15 | 366 | 370 | 366 | 370 | 23,000 | 3,700 |
| 2000-03-14 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2000-03-13 | 365 | 369 | 365 | 369 | 11,000 | 3,690 |
| 2000-03-10 | 365 | 365 | 355 | 360 | 101,000 | 3,600 |
| 2000-03-09 | 364 | 364 | 354 | 354 | 6,000 | 3,540 |
| 2000-03-08 | 350 | 369 | 350 | 359 | 52,000 | 3,590 |
| 2000-03-07 | 350 | 350 | 344 | 344 | 7,000 | 3,440 |
| 2000-03-06 | 369 | 369 | 350 | 350 | 21,000 | 3,500 |
| 2000-03-03 | 375 | 380 | 370 | 370 | 34,000 | 3,700 |
| 2000-03-02 | 410 | 410 | 375 | 385 | 72,000 | 3,850 |
| 2000-03-01 | 340 | 410 | 340 | 410 | 108,000 | 4,100 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
