8383 (株)鳥取銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 345 | 345 | 340 | 340 | 3,000 | 3,400 |
| 2001-12-27 | 335 | 340 | 335 | 340 | 18,000 | 3,400 |
| 2001-12-26 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 2001-12-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2001-12-21 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 2001-12-19 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2001-12-18 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2001-12-17 | 311 | 340 | 310 | 340 | 71,000 | 3,400 |
| 2001-12-14 | 336 | 341 | 336 | 341 | 98,000 | 3,410 |
| 2001-12-13 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2001-12-12 | 348 | 348 | 347 | 347 | 4,000 | 3,470 |
| 2001-12-10 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2001-12-04 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 2001-11-26 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2001-11-20 | 342 | 342 | 342 | 342 | 5,000 | 3,420 |
| 2001-11-19 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 2001-11-15 | 336 | 340 | 336 | 340 | 4,000 | 3,400 |
| 2001-11-12 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2001-11-08 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2001-11-07 | 334 | 340 | 334 | 340 | 5,000 | 3,400 |
| 2001-11-06 | 335 | 339 | 335 | 339 | 2,000 | 3,390 |
| 2001-11-05 | 339 | 340 | 339 | 340 | 7,000 | 3,400 |
| 2001-11-02 | 340 | 340 | 332 | 339 | 5,000 | 3,390 |
| 2001-11-01 | 332 | 342 | 332 | 342 | 2,000 | 3,420 |
| 2001-10-31 | 340 | 340 | 331 | 331 | 3,000 | 3,310 |
| 2001-10-25 | 341 | 341 | 340 | 340 | 3,000 | 3,400 |
| 2001-10-22 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2001-10-19 | 337 | 340 | 336 | 337 | 18,000 | 3,370 |
| 2001-10-18 | 336 | 337 | 336 | 337 | 9,000 | 3,370 |
| 2001-10-12 | 340 | 344 | 340 | 344 | 5,000 | 3,440 |
| 2001-10-11 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 2001-10-10 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2001-10-09 | 336 | 340 | 336 | 340 | 3,000 | 3,400 |
| 2001-10-04 | 343 | 344 | 343 | 344 | 3,000 | 3,440 |
| 2001-10-03 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2001-10-02 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2001-09-28 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2001-09-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2001-09-19 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2001-09-18 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 2001-09-14 | 342 | 344 | 342 | 344 | 41,000 | 3,440 |
| 2001-09-13 | 339 | 340 | 339 | 340 | 2,000 | 3,400 |
| 2001-09-12 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 2001-09-10 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2001-09-07 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2001-09-05 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2001-09-04 | 345 | 349 | 345 | 349 | 6,000 | 3,490 |
| 2001-08-27 | 325 | 325 | 325 | 325 | 10,000 | 3,250 |
| 2001-08-23 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 2001-08-17 | 343 | 343 | 340 | 340 | 4,000 | 3,400 |
| 2001-08-13 | 341 | 341 | 341 | 341 | 2,000 | 3,410 |
| 2001-08-10 | 350 | 350 | 340 | 340 | 4,000 | 3,400 |
| 2001-08-07 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2001-08-03 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2001-08-02 | 350 | 350 | 350 | 350 | 17,000 | 3,500 |
| 2001-08-01 | 350 | 350 | 349 | 350 | 5,000 | 3,500 |
| 2001-07-31 | 350 | 350 | 349 | 349 | 3,000 | 3,490 |
| 2001-07-27 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2001-07-26 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2001-07-25 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2001-07-18 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2001-07-13 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2001-07-11 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2001-07-03 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2001-06-29 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2001-06-28 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2001-06-25 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2001-06-20 | 347 | 347 | 344 | 344 | 5,000 | 3,440 |
| 2001-06-19 | 349 | 349 | 343 | 343 | 4,000 | 3,430 |
| 2001-06-18 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 2001-06-13 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2001-06-12 | 356 | 356 | 356 | 356 | 1,000 | 3,560 |
| 2001-06-08 | 356 | 356 | 356 | 356 | 134,000 | 3,560 |
| 2001-05-31 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2001-05-28 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2001-05-23 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2001-05-17 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2001-05-16 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2001-05-10 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2001-05-07 | 365 | 368 | 365 | 368 | 12,000 | 3,680 |
| 2001-05-02 | 364 | 365 | 364 | 365 | 11,000 | 3,650 |
| 2001-05-01 | 363 | 364 | 363 | 364 | 3,000 | 3,640 |
| 2001-04-26 | 362 | 365 | 362 | 365 | 10,000 | 3,650 |
| 2001-04-25 | 360 | 362 | 360 | 362 | 15,000 | 3,620 |
| 2001-04-24 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2001-04-20 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2001-04-12 | 358 | 358 | 358 | 358 | 4,000 | 3,580 |
| 2001-04-11 | 357 | 358 | 357 | 358 | 5,000 | 3,580 |
| 2001-04-10 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-04-06 | 357 | 360 | 357 | 360 | 3,000 | 3,600 |
| 2001-04-04 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 2001-04-02 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2001-03-30 | 362 | 362 | 362 | 362 | 8,000 | 3,620 |
| 2001-03-29 | 362 | 362 | 362 | 362 | 3,000 | 3,620 |
| 2001-03-28 | 360 | 362 | 360 | 362 | 16,000 | 3,620 |
| 2001-03-27 | 360 | 360 | 360 | 360 | 14,000 | 3,600 |
| 2001-03-26 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2001-03-22 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2001-03-16 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2001-03-09 | 365 | 365 | 365 | 365 | 62,000 | 3,650 |
| 2001-03-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2001-03-01 | 355 | 356 | 355 | 356 | 12,000 | 3,560 |
| 2001-02-28 | 358 | 360 | 351 | 351 | 4,000 | 3,510 |
| 2001-02-26 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 2001-02-23 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 2001-02-21 | 344 | 358 | 344 | 358 | 3,000 | 3,580 |
| 2001-02-20 | 350 | 354 | 350 | 354 | 6,000 | 3,540 |
| 2001-02-19 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2001-02-15 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2001-02-14 | 355 | 362 | 355 | 362 | 2,000 | 3,620 |
| 2001-02-06 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2001-02-02 | 355 | 364 | 355 | 364 | 4,000 | 3,640 |
| 2001-01-31 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2001-01-30 | 353 | 353 | 353 | 353 | 4,000 | 3,530 |
| 2001-01-29 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 2001-01-23 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2001-01-19 | 363 | 363 | 362 | 362 | 2,000 | 3,620 |
| 2001-01-18 | 363 | 363 | 360 | 361 | 8,000 | 3,610 |
| 2001-01-17 | 353 | 353 | 353 | 353 | 4,000 | 3,530 |
| 2001-01-15 | 365 | 365 | 363 | 363 | 2,000 | 3,630 |
| 2001-01-12 | 365 | 365 | 363 | 363 | 3,000 | 3,630 |
| 2001-01-11 | 365 | 365 | 362 | 362 | 6,000 | 3,620 |
| 2001-01-10 | 362 | 365 | 360 | 365 | 3,000 | 3,650 |
| 2001-01-09 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2001-01-05 | 359 | 370 | 359 | 370 | 3,000 | 3,700 |
| 2001-01-04 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
