8383 (株)鳥取銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2003-12-29 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2003-12-26 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2003-12-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2003-12-22 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2003-12-19 | 410 | 410 | 408 | 408 | 18,000 | 4,080 |
| 2003-12-16 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2003-12-15 | 406 | 406 | 406 | 406 | 10,000 | 4,060 |
| 2003-12-12 | 405 | 405 | 402 | 405 | 99,000 | 4,050 |
| 2003-12-11 | 403 | 404 | 403 | 404 | 65,000 | 4,040 |
| 2003-12-08 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2003-12-05 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2003-12-04 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2003-12-03 | 401 | 408 | 401 | 408 | 3,000 | 4,080 |
| 2003-12-02 | 415 | 415 | 406 | 406 | 5,000 | 4,060 |
| 2003-12-01 | 399 | 404 | 399 | 404 | 5,000 | 4,040 |
| 2003-11-28 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2003-11-27 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2003-11-26 | 405 | 405 | 404 | 404 | 2,000 | 4,040 |
| 2003-11-21 | 403 | 403 | 396 | 396 | 7,000 | 3,960 |
| 2003-11-20 | 401 | 401 | 398 | 398 | 19,000 | 3,980 |
| 2003-11-19 | 397 | 398 | 396 | 398 | 3,000 | 3,980 |
| 2003-11-18 | 398 | 398 | 397 | 397 | 6,000 | 3,970 |
| 2003-11-17 | 399 | 399 | 397 | 397 | 5,000 | 3,970 |
| 2003-11-14 | 403 | 407 | 400 | 400 | 16,000 | 4,000 |
| 2003-11-13 | 406 | 406 | 403 | 403 | 3,000 | 4,030 |
| 2003-11-12 | 396 | 406 | 396 | 406 | 6,000 | 4,060 |
| 2003-11-11 | 407 | 407 | 397 | 401 | 7,000 | 4,010 |
| 2003-11-10 | 407 | 407 | 407 | 407 | 3,000 | 4,070 |
| 2003-11-07 | 407 | 407 | 397 | 402 | 4,000 | 4,020 |
| 2003-11-06 | 405 | 408 | 405 | 408 | 3,000 | 4,080 |
| 2003-11-05 | 406 | 410 | 405 | 405 | 6,000 | 4,050 |
| 2003-11-04 | 408 | 408 | 406 | 406 | 7,000 | 4,060 |
| 2003-10-31 | 406 | 406 | 403 | 403 | 5,000 | 4,030 |
| 2003-10-30 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2003-10-29 | 406 | 408 | 406 | 408 | 2,000 | 4,080 |
| 2003-10-28 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2003-10-27 | 407 | 409 | 405 | 407 | 15,000 | 4,070 |
| 2003-10-24 | 402 | 402 | 402 | 402 | 3,000 | 4,020 |
| 2003-10-23 | 403 | 407 | 402 | 402 | 7,000 | 4,020 |
| 2003-10-22 | 401 | 407 | 400 | 403 | 6,000 | 4,030 |
| 2003-10-21 | 406 | 406 | 402 | 403 | 11,000 | 4,030 |
| 2003-10-20 | 415 | 415 | 415 | 415 | 17,000 | 4,150 |
| 2003-10-17 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2003-10-16 | 406 | 408 | 404 | 404 | 5,000 | 4,040 |
| 2003-10-15 | 406 | 414 | 406 | 406 | 7,000 | 4,060 |
| 2003-10-14 | 406 | 406 | 406 | 406 | 5,000 | 4,060 |
| 2003-10-10 | 401 | 403 | 401 | 403 | 20,000 | 4,030 |
| 2003-10-08 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 2003-10-07 | 404 | 406 | 404 | 406 | 3,000 | 4,060 |
| 2003-10-06 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 2003-10-03 | 411 | 415 | 405 | 410 | 8,000 | 4,100 |
| 2003-10-02 | 413 | 418 | 413 | 416 | 9,000 | 4,160 |
| 2003-10-01 | 403 | 403 | 403 | 403 | 3,000 | 4,030 |
| 2003-09-30 | 392 | 403 | 392 | 403 | 9,000 | 4,030 |
| 2003-09-29 | 399 | 399 | 395 | 395 | 4,000 | 3,950 |
| 2003-09-26 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2003-09-25 | 384 | 404 | 384 | 404 | 6,000 | 4,040 |
| 2003-09-24 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 2003-09-22 | 409 | 409 | 406 | 406 | 6,000 | 4,060 |
| 2003-09-19 | 412 | 412 | 406 | 406 | 23,000 | 4,060 |
| 2003-09-18 | 420 | 420 | 407 | 407 | 8,000 | 4,070 |
| 2003-09-17 | 419 | 420 | 419 | 420 | 4,000 | 4,200 |
| 2003-09-16 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 2003-09-12 | 420 | 420 | 415 | 415 | 117,000 | 4,150 |
| 2003-09-10 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2003-09-09 | 412 | 412 | 407 | 407 | 2,000 | 4,070 |
| 2003-09-05 | 420 | 420 | 410 | 417 | 3,000 | 4,170 |
| 2003-09-04 | 405 | 420 | 405 | 420 | 7,000 | 4,200 |
| 2003-09-03 | 416 | 416 | 409 | 409 | 5,000 | 4,090 |
| 2003-09-01 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2003-08-29 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 2003-08-28 | 429 | 429 | 422 | 422 | 7,000 | 4,220 |
| 2003-08-27 | 418 | 430 | 418 | 430 | 6,000 | 4,300 |
| 2003-08-26 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2003-08-25 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2003-08-22 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2003-08-21 | 423 | 432 | 423 | 431 | 12,000 | 4,310 |
| 2003-08-20 | 436 | 440 | 436 | 440 | 18,000 | 4,400 |
| 2003-08-19 | 444 | 444 | 436 | 436 | 4,000 | 4,360 |
| 2003-08-18 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 2003-08-14 | 428 | 433 | 428 | 433 | 2,000 | 4,330 |
| 2003-08-12 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 2003-08-08 | 432 | 443 | 432 | 443 | 19,000 | 4,430 |
| 2003-08-04 | 450 | 456 | 445 | 445 | 13,000 | 4,450 |
| 2003-08-01 | 448 | 451 | 448 | 449 | 5,000 | 4,490 |
| 2003-07-31 | 451 | 451 | 447 | 450 | 15,000 | 4,500 |
| 2003-07-30 | 450 | 453 | 450 | 450 | 11,000 | 4,500 |
| 2003-07-29 | 447 | 452 | 446 | 446 | 9,000 | 4,460 |
| 2003-07-28 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2003-07-25 | 438 | 445 | 438 | 445 | 7,000 | 4,450 |
| 2003-07-24 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 2003-07-23 | 445 | 446 | 445 | 446 | 8,000 | 4,460 |
| 2003-07-22 | 440 | 445 | 439 | 444 | 6,000 | 4,440 |
| 2003-07-18 | 440 | 440 | 440 | 440 | 18,000 | 4,400 |
| 2003-07-17 | 430 | 430 | 417 | 417 | 4,000 | 4,170 |
| 2003-07-16 | 438 | 440 | 438 | 439 | 9,000 | 4,390 |
| 2003-07-15 | 432 | 433 | 432 | 433 | 3,000 | 4,330 |
| 2003-07-14 | 438 | 438 | 437 | 437 | 3,000 | 4,370 |
| 2003-07-11 | 432 | 437 | 427 | 430 | 8,000 | 4,300 |
| 2003-07-10 | 437 | 437 | 432 | 437 | 3,000 | 4,370 |
| 2003-07-09 | 424 | 432 | 424 | 432 | 2,000 | 4,320 |
| 2003-07-08 | 430 | 432 | 430 | 432 | 4,000 | 4,320 |
| 2003-07-07 | 445 | 445 | 432 | 440 | 3,000 | 4,400 |
| 2003-07-04 | 451 | 455 | 445 | 445 | 5,000 | 4,450 |
| 2003-07-03 | 455 | 455 | 445 | 446 | 12,000 | 4,460 |
| 2003-07-02 | 416 | 435 | 416 | 435 | 5,000 | 4,350 |
| 2003-07-01 | 414 | 418 | 414 | 418 | 3,000 | 4,180 |
| 2003-06-30 | 413 | 413 | 413 | 413 | 3,000 | 4,130 |
| 2003-06-26 | 417 | 417 | 410 | 412 | 25,000 | 4,120 |
| 2003-06-25 | 415 | 415 | 413 | 413 | 17,000 | 4,130 |
| 2003-06-24 | 406 | 411 | 406 | 410 | 21,000 | 4,100 |
| 2003-06-23 | 398 | 406 | 398 | 406 | 3,000 | 4,060 |
| 2003-06-20 | 395 | 405 | 395 | 403 | 5,000 | 4,030 |
| 2003-06-19 | 402 | 403 | 400 | 400 | 4,000 | 4,000 |
| 2003-06-18 | 410 | 410 | 404 | 407 | 70,000 | 4,070 |
| 2003-06-17 | 409 | 409 | 409 | 409 | 13,000 | 4,090 |
| 2003-06-16 | 409 | 409 | 408 | 409 | 6,000 | 4,090 |
| 2003-06-13 | 402 | 409 | 402 | 409 | 146,000 | 4,090 |
| 2003-06-12 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 2003-06-11 | 411 | 417 | 407 | 412 | 46,000 | 4,120 |
| 2003-06-10 | 406 | 406 | 405 | 406 | 3,000 | 4,060 |
| 2003-06-09 | 409 | 409 | 406 | 406 | 3,000 | 4,060 |
| 2003-06-06 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-06-03 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
| 2003-05-29 | 404 | 406 | 404 | 406 | 2,000 | 4,060 |
| 2003-05-27 | 400 | 409 | 400 | 409 | 4,000 | 4,090 |
| 2003-05-26 | 409 | 415 | 409 | 415 | 19,000 | 4,150 |
| 2003-05-23 | 409 | 410 | 409 | 409 | 5,000 | 4,090 |
| 2003-05-21 | 410 | 410 | 405 | 409 | 11,000 | 4,090 |
| 2003-05-19 | 406 | 406 | 402 | 402 | 3,000 | 4,020 |
| 2003-05-16 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 2003-05-15 | 405 | 406 | 404 | 406 | 6,000 | 4,060 |
| 2003-05-14 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 2003-05-12 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2003-05-09 | 402 | 402 | 402 | 402 | 9,000 | 4,020 |
| 2003-05-08 | 406 | 406 | 402 | 402 | 2,000 | 4,020 |
| 2003-05-07 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2003-05-06 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2003-05-02 | 405 | 405 | 403 | 403 | 2,000 | 4,030 |
| 2003-05-01 | 404 | 410 | 404 | 410 | 3,000 | 4,100 |
| 2003-04-30 | 406 | 409 | 406 | 409 | 3,000 | 4,090 |
| 2003-04-25 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 2003-04-23 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-04-21 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2003-04-18 | 399 | 403 | 397 | 397 | 6,000 | 3,970 |
| 2003-04-17 | 400 | 404 | 400 | 404 | 3,000 | 4,040 |
| 2003-04-16 | 400 | 400 | 399 | 400 | 10,000 | 4,000 |
| 2003-04-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2003-04-14 | 394 | 400 | 394 | 400 | 6,000 | 4,000 |
| 2003-04-11 | 395 | 395 | 394 | 394 | 4,000 | 3,940 |
| 2003-04-10 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2003-04-09 | 396 | 396 | 395 | 395 | 5,000 | 3,950 |
| 2003-04-08 | 400 | 400 | 396 | 396 | 4,000 | 3,960 |
| 2003-04-07 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2003-04-04 | 395 | 400 | 395 | 400 | 3,000 | 4,000 |
| 2003-04-03 | 407 | 407 | 395 | 400 | 8,000 | 4,000 |
| 2003-04-02 | 403 | 408 | 403 | 408 | 2,000 | 4,080 |
| 2003-04-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2003-03-31 | 423 | 424 | 422 | 422 | 3,000 | 4,220 |
| 2003-03-28 | 425 | 426 | 425 | 425 | 24,000 | 4,250 |
| 2003-03-27 | 421 | 425 | 418 | 425 | 12,000 | 4,250 |
| 2003-03-26 | 414 | 415 | 414 | 415 | 6,000 | 4,150 |
| 2003-03-25 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2003-03-20 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2003-03-19 | 386 | 386 | 371 | 384 | 5,000 | 3,840 |
| 2003-03-18 | 370 | 386 | 370 | 386 | 2,000 | 3,860 |
| 2003-03-17 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2003-03-14 | 379 | 379 | 375 | 375 | 147,000 | 3,750 |
| 2003-03-13 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2003-03-12 | 367 | 368 | 367 | 368 | 6,000 | 3,680 |
| 2003-03-10 | 369 | 370 | 368 | 370 | 6,000 | 3,700 |
| 2003-03-07 | 380 | 380 | 370 | 370 | 5,000 | 3,700 |
| 2003-03-06 | 372 | 377 | 372 | 375 | 3,000 | 3,750 |
| 2003-03-04 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2003-02-28 | 364 | 368 | 364 | 368 | 7,000 | 3,680 |
| 2003-02-26 | 362 | 364 | 362 | 364 | 3,000 | 3,640 |
| 2003-02-25 | 364 | 365 | 360 | 365 | 4,000 | 3,650 |
| 2003-02-24 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2003-02-18 | 362 | 376 | 362 | 376 | 2,000 | 3,760 |
| 2003-02-17 | 362 | 370 | 362 | 366 | 3,000 | 3,660 |
| 2003-02-14 | 367 | 367 | 367 | 367 | 29,000 | 3,670 |
| 2003-02-12 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2003-02-07 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 2003-02-06 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2003-02-05 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2003-02-03 | 361 | 364 | 361 | 364 | 5,000 | 3,640 |
| 2003-01-31 | 368 | 368 | 363 | 363 | 5,000 | 3,630 |
| 2003-01-30 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2003-01-29 | 368 | 372 | 368 | 369 | 6,000 | 3,690 |
| 2003-01-28 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2003-01-24 | 372 | 377 | 372 | 377 | 6,000 | 3,770 |
| 2003-01-23 | 370 | 376 | 370 | 376 | 3,000 | 3,760 |
| 2003-01-22 | 368 | 372 | 368 | 371 | 3,000 | 3,710 |
| 2003-01-21 | 369 | 370 | 369 | 370 | 4,000 | 3,700 |
| 2003-01-20 | 371 | 377 | 371 | 377 | 18,000 | 3,770 |
| 2003-01-17 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 2003-01-16 | 370 | 377 | 369 | 377 | 4,000 | 3,770 |
| 2003-01-15 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
| 2003-01-14 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2003-01-10 | 367 | 367 | 363 | 363 | 10,000 | 3,630 |
| 2003-01-09 | 370 | 370 | 369 | 369 | 3,000 | 3,690 |
| 2003-01-07 | 380 | 380 | 370 | 370 | 12,000 | 3,700 |
| 2003-01-06 | 370 | 374 | 369 | 374 | 13,000 | 3,740 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
