8383 (株)鳥取銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 350 | 369 | 349 | 369 | 6,000 | 3,690 |
| 2002-12-25 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2002-12-24 | 332 | 338 | 332 | 338 | 6,000 | 3,380 |
| 2002-12-20 | 344 | 344 | 334 | 337 | 12,000 | 3,370 |
| 2002-12-19 | 343 | 344 | 339 | 344 | 4,000 | 3,440 |
| 2002-12-18 | 357 | 357 | 345 | 354 | 9,000 | 3,540 |
| 2002-12-17 | 346 | 357 | 346 | 357 | 6,000 | 3,570 |
| 2002-12-16 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 2002-12-13 | 366 | 366 | 366 | 366 | 106,000 | 3,660 |
| 2002-12-11 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2002-12-10 | 373 | 373 | 373 | 373 | 8,000 | 3,730 |
| 2002-12-09 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
| 2002-12-04 | 378 | 378 | 375 | 375 | 3,000 | 3,750 |
| 2002-12-02 | 375 | 378 | 375 | 378 | 7,000 | 3,780 |
| 2002-11-29 | 364 | 375 | 364 | 375 | 14,000 | 3,750 |
| 2002-11-28 | 369 | 374 | 369 | 374 | 11,000 | 3,740 |
| 2002-11-27 | 370 | 371 | 370 | 371 | 6,000 | 3,710 |
| 2002-11-26 | 366 | 370 | 366 | 370 | 5,000 | 3,700 |
| 2002-11-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-11-22 | 373 | 373 | 370 | 370 | 2,000 | 3,700 |
| 2002-11-21 | 369 | 374 | 369 | 374 | 3,000 | 3,740 |
| 2002-11-20 | 361 | 368 | 361 | 368 | 5,000 | 3,680 |
| 2002-11-19 | 362 | 364 | 361 | 361 | 9,000 | 3,610 |
| 2002-11-18 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2002-11-15 | 362 | 366 | 362 | 366 | 5,000 | 3,660 |
| 2002-11-14 | 364 | 368 | 364 | 368 | 3,000 | 3,680 |
| 2002-11-13 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2002-11-12 | 368 | 368 | 365 | 365 | 3,000 | 3,650 |
| 2002-11-11 | 373 | 373 | 365 | 365 | 5,000 | 3,650 |
| 2002-11-08 | 380 | 380 | 373 | 375 | 3,000 | 3,750 |
| 2002-11-07 | 378 | 383 | 378 | 383 | 3,000 | 3,830 |
| 2002-11-06 | 378 | 378 | 373 | 373 | 2,000 | 3,730 |
| 2002-11-05 | 375 | 378 | 375 | 378 | 2,000 | 3,780 |
| 2002-11-01 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 2002-10-31 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2002-10-30 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2002-10-25 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-10-24 | 360 | 360 | 355 | 355 | 14,000 | 3,550 |
| 2002-10-23 | 353 | 360 | 353 | 360 | 2,000 | 3,600 |
| 2002-10-22 | 357 | 358 | 353 | 353 | 3,000 | 3,530 |
| 2002-10-21 | 356 | 356 | 351 | 356 | 4,000 | 3,560 |
| 2002-10-18 | 351 | 356 | 351 | 356 | 4,000 | 3,560 |
| 2002-10-17 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2002-10-15 | 348 | 350 | 348 | 350 | 2,000 | 3,500 |
| 2002-10-11 | 345 | 348 | 345 | 348 | 3,000 | 3,480 |
| 2002-10-10 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2002-10-09 | 345 | 348 | 345 | 345 | 6,000 | 3,450 |
| 2002-10-08 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2002-10-07 | 345 | 348 | 345 | 348 | 7,000 | 3,480 |
| 2002-10-04 | 345 | 350 | 345 | 350 | 7,000 | 3,500 |
| 2002-10-03 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2002-10-02 | 349 | 349 | 345 | 349 | 24,000 | 3,490 |
| 2002-10-01 | 344 | 349 | 344 | 349 | 2,000 | 3,490 |
| 2002-09-30 | 344 | 344 | 344 | 344 | 2,000 | 3,440 |
| 2002-09-27 | 351 | 351 | 349 | 349 | 6,000 | 3,490 |
| 2002-09-26 | 345 | 345 | 341 | 341 | 2,000 | 3,410 |
| 2002-09-25 | 340 | 345 | 340 | 345 | 3,000 | 3,450 |
| 2002-09-24 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2002-09-20 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2002-09-19 | 338 | 342 | 338 | 342 | 6,000 | 3,420 |
| 2002-09-18 | 341 | 341 | 339 | 341 | 23,000 | 3,410 |
| 2002-09-17 | 341 | 342 | 339 | 339 | 9,000 | 3,390 |
| 2002-09-13 | 330 | 342 | 330 | 341 | 193,000 | 3,410 |
| 2002-09-12 | 340 | 342 | 339 | 342 | 14,000 | 3,420 |
| 2002-09-11 | 343 | 345 | 340 | 342 | 46,000 | 3,420 |
| 2002-09-10 | 348 | 348 | 341 | 341 | 15,000 | 3,410 |
| 2002-09-09 | 343 | 343 | 339 | 339 | 3,000 | 3,390 |
| 2002-09-06 | 341 | 342 | 339 | 339 | 5,000 | 3,390 |
| 2002-09-05 | 340 | 345 | 330 | 345 | 12,000 | 3,450 |
| 2002-09-04 | 343 | 344 | 336 | 339 | 11,000 | 3,390 |
| 2002-09-03 | 344 | 344 | 336 | 343 | 19,000 | 3,430 |
| 2002-09-02 | 340 | 345 | 337 | 340 | 18,000 | 3,400 |
| 2002-08-30 | 340 | 347 | 340 | 345 | 14,000 | 3,450 |
| 2002-08-29 | 343 | 344 | 335 | 340 | 14,000 | 3,400 |
| 2002-08-28 | 342 | 346 | 342 | 343 | 7,000 | 3,430 |
| 2002-08-27 | 350 | 350 | 341 | 348 | 47,000 | 3,480 |
| 2002-08-26 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 2002-08-23 | 343 | 343 | 339 | 340 | 13,000 | 3,400 |
| 2002-08-22 | 337 | 343 | 336 | 340 | 7,000 | 3,400 |
| 2002-08-21 | 337 | 338 | 337 | 338 | 8,000 | 3,380 |
| 2002-08-20 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 2002-08-19 | 335 | 335 | 330 | 334 | 12,000 | 3,340 |
| 2002-08-16 | 340 | 340 | 335 | 336 | 6,000 | 3,360 |
| 2002-08-15 | 336 | 337 | 326 | 337 | 9,000 | 3,370 |
| 2002-08-14 | 330 | 336 | 329 | 336 | 3,000 | 3,360 |
| 2002-08-13 | 329 | 334 | 329 | 334 | 4,000 | 3,340 |
| 2002-08-09 | 334 | 339 | 328 | 339 | 15,000 | 3,390 |
| 2002-08-06 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2002-08-02 | 329 | 334 | 329 | 334 | 2,000 | 3,340 |
| 2002-08-01 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2002-07-31 | 326 | 332 | 326 | 329 | 11,000 | 3,290 |
| 2002-07-30 | 326 | 332 | 326 | 329 | 15,000 | 3,290 |
| 2002-07-29 | 323 | 335 | 323 | 335 | 9,000 | 3,350 |
| 2002-07-26 | 320 | 333 | 320 | 328 | 9,000 | 3,280 |
| 2002-07-25 | 326 | 327 | 325 | 325 | 7,000 | 3,250 |
| 2002-07-24 | 329 | 336 | 329 | 331 | 9,000 | 3,310 |
| 2002-07-23 | 333 | 336 | 332 | 332 | 8,000 | 3,320 |
| 2002-07-22 | 332 | 338 | 330 | 338 | 4,000 | 3,380 |
| 2002-07-18 | 329 | 329 | 325 | 325 | 3,000 | 3,250 |
| 2002-07-17 | 325 | 334 | 322 | 329 | 5,000 | 3,290 |
| 2002-07-16 | 329 | 329 | 326 | 326 | 4,000 | 3,260 |
| 2002-07-11 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2002-07-08 | 332 | 337 | 332 | 333 | 3,000 | 3,330 |
| 2002-07-05 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2002-07-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2002-07-01 | 328 | 333 | 328 | 333 | 3,000 | 3,330 |
| 2002-06-28 | 329 | 329 | 326 | 326 | 2,000 | 3,260 |
| 2002-06-27 | 326 | 336 | 326 | 330 | 14,000 | 3,300 |
| 2002-06-26 | 331 | 335 | 331 | 331 | 8,000 | 3,310 |
| 2002-06-25 | 331 | 332 | 331 | 332 | 11,000 | 3,320 |
| 2002-06-24 | 334 | 339 | 334 | 339 | 3,000 | 3,390 |
| 2002-06-20 | 327 | 333 | 327 | 333 | 3,000 | 3,330 |
| 2002-06-19 | 339 | 341 | 330 | 330 | 12,000 | 3,300 |
| 2002-06-18 | 336 | 343 | 336 | 339 | 6,000 | 3,390 |
| 2002-06-17 | 336 | 336 | 334 | 334 | 5,000 | 3,340 |
| 2002-06-14 | 346 | 346 | 346 | 346 | 171,000 | 3,460 |
| 2002-06-13 | 350 | 350 | 340 | 341 | 8,000 | 3,410 |
| 2002-06-12 | 347 | 347 | 347 | 347 | 6,000 | 3,470 |
| 2002-06-11 | 353 | 353 | 345 | 345 | 26,000 | 3,450 |
| 2002-06-03 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 2002-05-31 | 348 | 348 | 347 | 347 | 2,000 | 3,470 |
| 2002-05-30 | 339 | 340 | 339 | 340 | 5,000 | 3,400 |
| 2002-05-28 | 338 | 340 | 338 | 340 | 4,000 | 3,400 |
| 2002-05-27 | 334 | 334 | 332 | 332 | 11,000 | 3,320 |
| 2002-05-24 | 328 | 330 | 328 | 330 | 9,000 | 3,300 |
| 2002-05-23 | 326 | 333 | 326 | 333 | 5,000 | 3,330 |
| 2002-05-22 | 322 | 332 | 322 | 326 | 9,000 | 3,260 |
| 2002-05-21 | 322 | 322 | 322 | 322 | 6,000 | 3,220 |
| 2002-05-20 | 322 | 325 | 322 | 323 | 8,000 | 3,230 |
| 2002-05-17 | 326 | 326 | 320 | 320 | 8,000 | 3,200 |
| 2002-05-16 | 326 | 327 | 325 | 325 | 5,000 | 3,250 |
| 2002-05-14 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2002-05-13 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2002-05-10 | 336 | 336 | 334 | 334 | 16,000 | 3,340 |
| 2002-05-09 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 2002-05-08 | 335 | 337 | 335 | 337 | 7,000 | 3,370 |
| 2002-05-07 | 336 | 336 | 336 | 336 | 7,000 | 3,360 |
| 2002-04-30 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2002-04-26 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2002-04-25 | 331 | 332 | 331 | 332 | 4,000 | 3,320 |
| 2002-04-24 | 335 | 336 | 335 | 336 | 4,000 | 3,360 |
| 2002-04-23 | 333 | 335 | 333 | 335 | 4,000 | 3,350 |
| 2002-04-19 | 331 | 336 | 331 | 336 | 7,000 | 3,360 |
| 2002-04-18 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2002-04-17 | 327 | 335 | 327 | 331 | 8,000 | 3,310 |
| 2002-04-16 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2002-04-11 | 335 | 335 | 333 | 333 | 4,000 | 3,330 |
| 2002-04-10 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2002-04-08 | 337 | 337 | 336 | 336 | 3,000 | 3,360 |
| 2002-04-05 | 333 | 337 | 333 | 337 | 11,000 | 3,370 |
| 2002-04-04 | 338 | 338 | 333 | 334 | 14,000 | 3,340 |
| 2002-04-03 | 331 | 338 | 331 | 338 | 3,000 | 3,380 |
| 2002-04-02 | 341 | 341 | 341 | 341 | 5,000 | 3,410 |
| 2002-04-01 | 340 | 340 | 336 | 336 | 4,000 | 3,360 |
| 2002-03-29 | 331 | 335 | 330 | 335 | 9,000 | 3,350 |
| 2002-03-27 | 334 | 336 | 330 | 336 | 9,000 | 3,360 |
| 2002-03-26 | 334 | 334 | 334 | 334 | 5,000 | 3,340 |
| 2002-03-25 | 339 | 340 | 339 | 340 | 2,000 | 3,400 |
| 2002-03-22 | 330 | 333 | 325 | 328 | 5,000 | 3,280 |
| 2002-03-20 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 2002-03-19 | 335 | 335 | 332 | 335 | 8,000 | 3,350 |
| 2002-03-18 | 330 | 336 | 330 | 330 | 5,000 | 3,300 |
| 2002-03-15 | 330 | 331 | 328 | 331 | 24,000 | 3,310 |
| 2002-03-14 | 335 | 335 | 330 | 331 | 20,000 | 3,310 |
| 2002-03-13 | 335 | 336 | 332 | 335 | 6,000 | 3,350 |
| 2002-03-12 | 337 | 337 | 333 | 333 | 2,000 | 3,330 |
| 2002-03-11 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2002-03-08 | 338 | 344 | 338 | 342 | 149,000 | 3,420 |
| 2002-03-07 | 333 | 343 | 333 | 343 | 3,000 | 3,430 |
| 2002-03-06 | 342 | 349 | 342 | 349 | 12,000 | 3,490 |
| 2002-03-05 | 354 | 354 | 347 | 347 | 20,000 | 3,470 |
| 2002-03-04 | 351 | 354 | 351 | 354 | 11,000 | 3,540 |
| 2002-03-01 | 342 | 349 | 342 | 343 | 4,000 | 3,430 |
| 2002-02-28 | 347 | 347 | 338 | 339 | 8,000 | 3,390 |
| 2002-02-27 | 341 | 347 | 337 | 347 | 11,000 | 3,470 |
| 2002-02-26 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2002-02-25 | 339 | 340 | 338 | 340 | 7,000 | 3,400 |
| 2002-02-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2002-02-21 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2002-02-20 | 335 | 339 | 335 | 339 | 2,000 | 3,390 |
| 2002-02-19 | 338 | 338 | 336 | 338 | 8,000 | 3,380 |
| 2002-02-14 | 337 | 338 | 330 | 338 | 14,000 | 3,380 |
| 2002-02-13 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 2002-02-12 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2002-02-08 | 333 | 338 | 333 | 338 | 39,000 | 3,380 |
| 2002-02-06 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2002-02-05 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2002-02-04 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2002-02-01 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 2002-01-30 | 339 | 339 | 339 | 339 | 3,000 | 3,390 |
| 2002-01-28 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2002-01-25 | 338 | 343 | 338 | 343 | 2,000 | 3,430 |
| 2002-01-24 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 2002-01-23 | 346 | 346 | 337 | 337 | 5,000 | 3,370 |
| 2002-01-22 | 340 | 347 | 340 | 347 | 8,000 | 3,470 |
| 2002-01-18 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2002-01-17 | 340 | 340 | 338 | 338 | 2,000 | 3,380 |
| 2002-01-16 | 340 | 340 | 339 | 339 | 3,000 | 3,390 |
| 2002-01-15 | 333 | 339 | 333 | 339 | 20,000 | 3,390 |
| 2002-01-11 | 339 | 340 | 332 | 332 | 78,000 | 3,320 |
| 2002-01-10 | 344 | 345 | 336 | 345 | 6,000 | 3,450 |
| 2002-01-09 | 342 | 347 | 342 | 347 | 2,000 | 3,470 |
| 2002-01-08 | 339 | 345 | 339 | 345 | 2,000 | 3,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
