8383 (株)鳥取銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 359 | 360 | 358 | 358 | 31,000 | 3,580 |
| 2004-12-29 | 358 | 359 | 357 | 359 | 17,000 | 3,590 |
| 2004-12-28 | 359 | 359 | 357 | 357 | 13,000 | 3,570 |
| 2004-12-27 | 361 | 362 | 361 | 361 | 14,000 | 3,610 |
| 2004-12-24 | 366 | 366 | 361 | 361 | 9,000 | 3,610 |
| 2004-12-22 | 366 | 366 | 363 | 363 | 14,000 | 3,630 |
| 2004-12-21 | 368 | 368 | 365 | 365 | 3,000 | 3,650 |
| 2004-12-20 | 371 | 371 | 368 | 368 | 20,000 | 3,680 |
| 2004-12-17 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 2004-12-15 | 375 | 375 | 372 | 372 | 2,000 | 3,720 |
| 2004-12-14 | 371 | 378 | 371 | 378 | 13,000 | 3,780 |
| 2004-12-13 | 373 | 373 | 369 | 369 | 71,000 | 3,690 |
| 2004-12-10 | 364 | 364 | 362 | 363 | 87,000 | 3,630 |
| 2004-12-09 | 370 | 370 | 368 | 368 | 7,000 | 3,680 |
| 2004-12-08 | 373 | 373 | 372 | 372 | 4,000 | 3,720 |
| 2004-12-07 | 375 | 375 | 370 | 370 | 10,000 | 3,700 |
| 2004-12-06 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2004-12-03 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2004-12-02 | 377 | 377 | 377 | 377 | 5,000 | 3,770 |
| 2004-12-01 | 379 | 379 | 377 | 377 | 7,000 | 3,770 |
| 2004-11-30 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2004-11-29 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 2004-11-26 | 382 | 382 | 382 | 382 | 7,000 | 3,820 |
| 2004-11-24 | 386 | 387 | 386 | 387 | 2,000 | 3,870 |
| 2004-11-22 | 387 | 387 | 385 | 385 | 13,000 | 3,850 |
| 2004-11-19 | 391 | 392 | 386 | 386 | 21,000 | 3,860 |
| 2004-11-18 | 394 | 394 | 389 | 389 | 5,000 | 3,890 |
| 2004-11-16 | 399 | 399 | 392 | 392 | 10,000 | 3,920 |
| 2004-11-15 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2004-11-12 | 389 | 395 | 389 | 395 | 9,000 | 3,950 |
| 2004-11-10 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2004-11-09 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2004-11-05 | 393 | 395 | 393 | 395 | 5,000 | 3,950 |
| 2004-11-02 | 388 | 389 | 385 | 389 | 8,000 | 3,890 |
| 2004-11-01 | 384 | 386 | 384 | 386 | 11,000 | 3,860 |
| 2004-10-29 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2004-10-28 | 381 | 384 | 381 | 384 | 4,000 | 3,840 |
| 2004-10-26 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 2004-10-25 | 384 | 384 | 382 | 382 | 4,000 | 3,820 |
| 2004-10-22 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 2004-10-21 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 2004-10-20 | 389 | 389 | 384 | 384 | 17,000 | 3,840 |
| 2004-10-19 | 385 | 387 | 385 | 387 | 2,000 | 3,870 |
| 2004-10-15 | 380 | 380 | 378 | 380 | 4,000 | 3,800 |
| 2004-10-14 | 379 | 381 | 379 | 380 | 6,000 | 3,800 |
| 2004-10-13 | 384 | 384 | 384 | 384 | 6,000 | 3,840 |
| 2004-10-08 | 385 | 385 | 383 | 383 | 2,000 | 3,830 |
| 2004-10-07 | 383 | 385 | 379 | 385 | 8,000 | 3,850 |
| 2004-10-06 | 384 | 390 | 383 | 390 | 4,000 | 3,900 |
| 2004-10-04 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2004-10-01 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 2004-09-30 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
| 2004-09-29 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2004-09-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2004-09-27 | 381 | 381 | 374 | 375 | 7,000 | 3,750 |
| 2004-09-24 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2004-09-22 | 388 | 388 | 387 | 387 | 4,000 | 3,870 |
| 2004-09-21 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2004-09-17 | 390 | 390 | 389 | 389 | 20,000 | 3,890 |
| 2004-09-16 | 382 | 385 | 382 | 385 | 7,000 | 3,850 |
| 2004-09-15 | 386 | 392 | 386 | 392 | 5,000 | 3,920 |
| 2004-09-14 | 383 | 390 | 383 | 390 | 4,000 | 3,900 |
| 2004-09-13 | 386 | 391 | 386 | 388 | 7,000 | 3,880 |
| 2004-09-10 | 392 | 392 | 386 | 386 | 112,000 | 3,860 |
| 2004-09-09 | 387 | 388 | 387 | 387 | 3,000 | 3,870 |
| 2004-09-08 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2004-09-07 | 388 | 388 | 386 | 386 | 4,000 | 3,860 |
| 2004-09-06 | 382 | 386 | 382 | 386 | 3,000 | 3,860 |
| 2004-09-03 | 385 | 385 | 382 | 382 | 8,000 | 3,820 |
| 2004-09-02 | 383 | 384 | 383 | 384 | 3,000 | 3,840 |
| 2004-09-01 | 381 | 384 | 381 | 384 | 3,000 | 3,840 |
| 2004-08-31 | 376 | 380 | 376 | 380 | 4,000 | 3,800 |
| 2004-08-30 | 378 | 378 | 376 | 376 | 6,000 | 3,760 |
| 2004-08-27 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2004-08-26 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2004-08-25 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2004-08-24 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2004-08-23 | 373 | 373 | 372 | 372 | 2,000 | 3,720 |
| 2004-08-20 | 370 | 371 | 370 | 371 | 20,000 | 3,710 |
| 2004-08-19 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2004-08-18 | 367 | 369 | 367 | 369 | 10,000 | 3,690 |
| 2004-08-17 | 360 | 366 | 360 | 365 | 3,000 | 3,650 |
| 2004-08-16 | 360 | 361 | 358 | 358 | 4,000 | 3,580 |
| 2004-08-13 | 370 | 370 | 368 | 368 | 16,000 | 3,680 |
| 2004-08-12 | 366 | 372 | 366 | 372 | 14,000 | 3,720 |
| 2004-08-11 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2004-08-10 | 366 | 366 | 366 | 366 | 5,000 | 3,660 |
| 2004-08-09 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2004-08-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2004-08-05 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2004-08-04 | 370 | 370 | 368 | 370 | 4,000 | 3,700 |
| 2004-08-03 | 379 | 379 | 377 | 377 | 5,000 | 3,770 |
| 2004-08-02 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 2004-07-30 | 375 | 376 | 373 | 373 | 14,000 | 3,730 |
| 2004-07-29 | 374 | 374 | 370 | 370 | 8,000 | 3,700 |
| 2004-07-28 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 2004-07-27 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 2004-07-26 | 382 | 382 | 370 | 370 | 6,000 | 3,700 |
| 2004-07-23 | 385 | 385 | 382 | 382 | 4,000 | 3,820 |
| 2004-07-22 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2004-07-21 | 391 | 391 | 384 | 384 | 6,000 | 3,840 |
| 2004-07-20 | 372 | 387 | 372 | 387 | 30,000 | 3,870 |
| 2004-07-16 | 376 | 376 | 372 | 375 | 8,000 | 3,750 |
| 2004-07-15 | 383 | 383 | 375 | 375 | 8,000 | 3,750 |
| 2004-07-14 | 388 | 388 | 382 | 382 | 6,000 | 3,820 |
| 2004-07-13 | 388 | 389 | 386 | 389 | 3,000 | 3,890 |
| 2004-07-12 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2004-07-09 | 390 | 390 | 390 | 390 | 18,000 | 3,900 |
| 2004-07-08 | 389 | 390 | 389 | 390 | 4,000 | 3,900 |
| 2004-07-07 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2004-07-06 | 401 | 401 | 400 | 400 | 15,000 | 4,000 |
| 2004-07-05 | 396 | 396 | 392 | 396 | 6,000 | 3,960 |
| 2004-07-02 | 409 | 409 | 395 | 395 | 3,000 | 3,950 |
| 2004-07-01 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 2004-06-30 | 402 | 406 | 402 | 406 | 2,000 | 4,060 |
| 2004-06-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2004-06-28 | 412 | 415 | 412 | 415 | 2,000 | 4,150 |
| 2004-06-25 | 414 | 414 | 410 | 410 | 3,000 | 4,100 |
| 2004-06-24 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 2004-06-23 | 408 | 412 | 408 | 412 | 5,000 | 4,120 |
| 2004-06-22 | 414 | 414 | 408 | 408 | 4,000 | 4,080 |
| 2004-06-18 | 415 | 415 | 415 | 415 | 22,000 | 4,150 |
| 2004-06-17 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2004-06-16 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 2004-06-15 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 2004-06-14 | 417 | 417 | 416 | 416 | 2,000 | 4,160 |
| 2004-06-11 | 414 | 414 | 414 | 414 | 131,000 | 4,140 |
| 2004-06-10 | 420 | 424 | 420 | 424 | 62,000 | 4,240 |
| 2004-06-09 | 415 | 415 | 410 | 410 | 3,000 | 4,100 |
| 2004-06-07 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 2004-06-04 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2004-06-02 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2004-05-31 | 417 | 417 | 417 | 417 | 3,000 | 4,170 |
| 2004-05-28 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 2004-05-27 | 409 | 412 | 409 | 412 | 3,000 | 4,120 |
| 2004-05-26 | 403 | 411 | 403 | 411 | 18,000 | 4,110 |
| 2004-05-24 | 424 | 424 | 416 | 418 | 7,000 | 4,180 |
| 2004-05-20 | 402 | 402 | 398 | 402 | 20,000 | 4,020 |
| 2004-05-19 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 2004-05-18 | 395 | 398 | 394 | 394 | 10,000 | 3,940 |
| 2004-05-17 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2004-05-14 | 394 | 394 | 394 | 394 | 24,000 | 3,940 |
| 2004-05-13 | 399 | 399 | 394 | 394 | 3,000 | 3,940 |
| 2004-05-12 | 394 | 398 | 394 | 398 | 4,000 | 3,980 |
| 2004-05-11 | 384 | 395 | 384 | 394 | 11,000 | 3,940 |
| 2004-05-10 | 403 | 403 | 403 | 403 | 5,000 | 4,030 |
| 2004-05-07 | 405 | 405 | 404 | 404 | 2,000 | 4,040 |
| 2004-05-06 | 410 | 410 | 401 | 403 | 9,000 | 4,030 |
| 2004-04-30 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2004-04-28 | 415 | 415 | 412 | 412 | 2,000 | 4,120 |
| 2004-04-27 | 412 | 415 | 412 | 415 | 2,000 | 4,150 |
| 2004-04-26 | 411 | 415 | 411 | 415 | 19,000 | 4,150 |
| 2004-04-23 | 417 | 419 | 417 | 419 | 5,000 | 4,190 |
| 2004-04-22 | 425 | 425 | 421 | 421 | 6,000 | 4,210 |
| 2004-04-21 | 420 | 422 | 420 | 422 | 5,000 | 4,220 |
| 2004-04-20 | 424 | 426 | 424 | 426 | 23,000 | 4,260 |
| 2004-04-19 | 414 | 414 | 414 | 414 | 3,000 | 4,140 |
| 2004-04-16 | 426 | 426 | 426 | 426 | 3,000 | 4,260 |
| 2004-04-15 | 440 | 441 | 426 | 426 | 5,000 | 4,260 |
| 2004-04-14 | 448 | 448 | 442 | 442 | 13,000 | 4,420 |
| 2004-04-13 | 436 | 447 | 436 | 446 | 21,000 | 4,460 |
| 2004-04-12 | 430 | 432 | 425 | 429 | 8,000 | 4,290 |
| 2004-04-09 | 426 | 426 | 426 | 426 | 2,000 | 4,260 |
| 2004-04-08 | 425 | 425 | 421 | 421 | 4,000 | 4,210 |
| 2004-04-07 | 431 | 431 | 428 | 428 | 5,000 | 4,280 |
| 2004-04-06 | 431 | 431 | 426 | 430 | 8,000 | 4,300 |
| 2004-04-05 | 439 | 439 | 428 | 436 | 6,000 | 4,360 |
| 2004-04-02 | 440 | 440 | 439 | 439 | 3,000 | 4,390 |
| 2004-04-01 | 449 | 449 | 438 | 438 | 2,000 | 4,380 |
| 2004-03-31 | 432 | 434 | 432 | 434 | 4,000 | 4,340 |
| 2004-03-30 | 432 | 434 | 432 | 434 | 2,000 | 4,340 |
| 2004-03-29 | 424 | 433 | 424 | 433 | 4,000 | 4,330 |
| 2004-03-25 | 436 | 436 | 436 | 436 | 2,000 | 4,360 |
| 2004-03-24 | 433 | 433 | 432 | 432 | 2,000 | 4,320 |
| 2004-03-22 | 435 | 435 | 430 | 435 | 4,000 | 4,350 |
| 2004-03-19 | 448 | 448 | 440 | 441 | 25,000 | 4,410 |
| 2004-03-18 | 438 | 450 | 438 | 450 | 13,000 | 4,500 |
| 2004-03-17 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2004-03-16 | 423 | 423 | 419 | 419 | 5,000 | 4,190 |
| 2004-03-15 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 2004-03-12 | 407 | 417 | 407 | 410 | 103,000 | 4,100 |
| 2004-03-11 | 422 | 422 | 422 | 422 | 4,000 | 4,220 |
| 2004-03-10 | 416 | 416 | 414 | 414 | 5,000 | 4,140 |
| 2004-03-09 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2004-03-08 | 425 | 426 | 425 | 426 | 6,000 | 4,260 |
| 2004-03-05 | 420 | 421 | 420 | 421 | 3,000 | 4,210 |
| 2004-03-04 | 418 | 418 | 418 | 418 | 4,000 | 4,180 |
| 2004-03-03 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 2004-03-02 | 423 | 423 | 414 | 417 | 22,000 | 4,170 |
| 2004-03-01 | 421 | 422 | 421 | 422 | 10,000 | 4,220 |
| 2004-02-27 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2004-02-26 | 407 | 407 | 407 | 407 | 2,000 | 4,070 |
| 2004-02-25 | 404 | 404 | 404 | 404 | 3,000 | 4,040 |
| 2004-02-24 | 405 | 405 | 404 | 404 | 2,000 | 4,040 |
| 2004-02-23 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2004-02-20 | 419 | 419 | 410 | 410 | 23,000 | 4,100 |
| 2004-02-19 | 413 | 414 | 412 | 412 | 3,000 | 4,120 |
| 2004-02-18 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2004-02-17 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2004-02-13 | 400 | 400 | 395 | 395 | 13,000 | 3,950 |
| 2004-02-12 | 399 | 399 | 398 | 398 | 3,000 | 3,980 |
| 2004-02-10 | 399 | 400 | 399 | 399 | 5,000 | 3,990 |
| 2004-02-09 | 397 | 397 | 395 | 395 | 2,000 | 3,950 |
| 2004-02-06 | 395 | 395 | 389 | 389 | 4,000 | 3,890 |
| 2004-02-05 | 394 | 396 | 394 | 396 | 3,000 | 3,960 |
| 2004-02-04 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2004-02-03 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 2004-02-02 | 399 | 399 | 397 | 397 | 4,000 | 3,970 |
| 2004-01-30 | 385 | 399 | 384 | 399 | 10,000 | 3,990 |
| 2004-01-29 | 387 | 387 | 380 | 380 | 8,000 | 3,800 |
| 2004-01-28 | 383 | 392 | 383 | 392 | 2,000 | 3,920 |
| 2004-01-27 | 398 | 398 | 393 | 393 | 5,000 | 3,930 |
| 2004-01-26 | 391 | 392 | 388 | 388 | 10,000 | 3,880 |
| 2004-01-23 | 397 | 397 | 394 | 394 | 2,000 | 3,940 |
| 2004-01-22 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 2004-01-21 | 403 | 403 | 397 | 397 | 6,000 | 3,970 |
| 2004-01-20 | 401 | 401 | 398 | 398 | 21,000 | 3,980 |
| 2004-01-19 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2004-01-16 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2004-01-15 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 2004-01-14 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2004-01-13 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 2004-01-09 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2004-01-08 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 2004-01-07 | 404 | 409 | 404 | 409 | 3,000 | 4,090 |
| 2004-01-06 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2004-01-05 | 411 | 411 | 409 | 409 | 3,000 | 4,090 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
