8383 (株)鳥取銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 395 | 395 | 394 | 394 | 17,000 | 3,940 |
| 2005-12-29 | 396 | 398 | 395 | 395 | 11,000 | 3,950 |
| 2005-12-28 | 396 | 400 | 393 | 393 | 8,000 | 3,930 |
| 2005-12-27 | 397 | 400 | 396 | 396 | 8,000 | 3,960 |
| 2005-12-26 | 401 | 401 | 399 | 399 | 3,000 | 3,990 |
| 2005-12-22 | 405 | 406 | 404 | 406 | 15,000 | 4,060 |
| 2005-12-21 | 405 | 405 | 402 | 403 | 4,000 | 4,030 |
| 2005-12-20 | 400 | 405 | 400 | 401 | 33,000 | 4,010 |
| 2005-12-19 | 396 | 396 | 393 | 395 | 5,000 | 3,950 |
| 2005-12-16 | 395 | 398 | 393 | 393 | 11,000 | 3,930 |
| 2005-12-15 | 397 | 401 | 397 | 399 | 11,000 | 3,990 |
| 2005-12-14 | 406 | 406 | 398 | 405 | 17,000 | 4,050 |
| 2005-12-13 | 410 | 410 | 399 | 400 | 69,000 | 4,000 |
| 2005-12-12 | 403 | 409 | 403 | 405 | 31,000 | 4,050 |
| 2005-12-09 | 390 | 400 | 390 | 400 | 122,000 | 4,000 |
| 2005-12-08 | 402 | 402 | 395 | 395 | 7,000 | 3,950 |
| 2005-12-07 | 397 | 400 | 397 | 400 | 5,000 | 4,000 |
| 2005-12-06 | 395 | 400 | 395 | 397 | 12,000 | 3,970 |
| 2005-12-05 | 393 | 395 | 393 | 395 | 11,000 | 3,950 |
| 2005-12-02 | 395 | 395 | 393 | 395 | 5,000 | 3,950 |
| 2005-12-01 | 389 | 393 | 389 | 393 | 8,000 | 3,930 |
| 2005-11-30 | 390 | 390 | 389 | 389 | 4,000 | 3,890 |
| 2005-11-29 | 387 | 393 | 387 | 393 | 6,000 | 3,930 |
| 2005-11-28 | 388 | 388 | 385 | 385 | 10,000 | 3,850 |
| 2005-11-25 | 383 | 391 | 382 | 391 | 8,000 | 3,910 |
| 2005-11-24 | 392 | 392 | 385 | 389 | 11,000 | 3,890 |
| 2005-11-22 | 399 | 399 | 386 | 393 | 29,000 | 3,930 |
| 2005-11-21 | 395 | 395 | 389 | 389 | 20,000 | 3,890 |
| 2005-11-18 | 398 | 399 | 394 | 396 | 31,000 | 3,960 |
| 2005-11-17 | 388 | 395 | 388 | 394 | 12,000 | 3,940 |
| 2005-11-16 | 376 | 388 | 376 | 388 | 10,000 | 3,880 |
| 2005-11-15 | 383 | 383 | 381 | 382 | 7,000 | 3,820 |
| 2005-11-14 | 393 | 393 | 380 | 385 | 6,000 | 3,850 |
| 2005-11-11 | 383 | 390 | 383 | 386 | 20,000 | 3,860 |
| 2005-11-10 | 386 | 386 | 381 | 382 | 13,000 | 3,820 |
| 2005-11-09 | 391 | 391 | 388 | 388 | 12,000 | 3,880 |
| 2005-11-08 | 394 | 397 | 390 | 390 | 23,000 | 3,900 |
| 2005-11-07 | 398 | 398 | 392 | 394 | 36,000 | 3,940 |
| 2005-11-04 | 396 | 399 | 392 | 395 | 62,000 | 3,950 |
| 2005-11-02 | 410 | 410 | 391 | 391 | 122,000 | 3,910 |
| 2005-11-01 | 400 | 403 | 398 | 401 | 98,000 | 4,010 |
| 2005-10-31 | 391 | 403 | 388 | 390 | 138,000 | 3,900 |
| 2005-10-28 | 385 | 386 | 376 | 383 | 23,000 | 3,830 |
| 2005-10-27 | 369 | 385 | 369 | 385 | 64,000 | 3,850 |
| 2005-10-26 | 363 | 368 | 363 | 366 | 13,000 | 3,660 |
| 2005-10-25 | 365 | 365 | 363 | 363 | 8,000 | 3,630 |
| 2005-10-24 | 363 | 363 | 360 | 360 | 12,000 | 3,600 |
| 2005-10-21 | 357 | 360 | 357 | 360 | 3,000 | 3,600 |
| 2005-10-20 | 363 | 364 | 360 | 361 | 33,000 | 3,610 |
| 2005-10-19 | 367 | 367 | 354 | 354 | 36,000 | 3,540 |
| 2005-10-18 | 370 | 371 | 370 | 371 | 4,000 | 3,710 |
| 2005-10-17 | 366 | 369 | 365 | 365 | 11,000 | 3,650 |
| 2005-10-14 | 370 | 370 | 365 | 365 | 12,000 | 3,650 |
| 2005-10-13 | 373 | 375 | 368 | 368 | 12,000 | 3,680 |
| 2005-10-12 | 374 | 379 | 372 | 375 | 8,000 | 3,750 |
| 2005-10-11 | 370 | 371 | 368 | 371 | 5,000 | 3,710 |
| 2005-10-07 | 369 | 369 | 367 | 367 | 5,000 | 3,670 |
| 2005-10-06 | 369 | 370 | 364 | 365 | 16,000 | 3,650 |
| 2005-10-05 | 373 | 376 | 370 | 370 | 8,000 | 3,700 |
| 2005-10-04 | 378 | 378 | 375 | 377 | 4,000 | 3,770 |
| 2005-10-03 | 378 | 378 | 372 | 372 | 4,000 | 3,720 |
| 2005-09-30 | 390 | 394 | 374 | 374 | 38,000 | 3,740 |
| 2005-09-29 | 375 | 385 | 375 | 385 | 25,000 | 3,850 |
| 2005-09-28 | 375 | 378 | 373 | 375 | 14,000 | 3,750 |
| 2005-09-27 | 381 | 381 | 375 | 378 | 18,000 | 3,780 |
| 2005-09-26 | 378 | 381 | 376 | 381 | 19,000 | 3,810 |
| 2005-09-22 | 369 | 373 | 369 | 373 | 8,000 | 3,730 |
| 2005-09-21 | 370 | 370 | 365 | 365 | 32,000 | 3,650 |
| 2005-09-20 | 364 | 365 | 364 | 365 | 32,000 | 3,650 |
| 2005-09-16 | 363 | 364 | 363 | 364 | 5,000 | 3,640 |
| 2005-09-15 | 364 | 364 | 362 | 362 | 5,000 | 3,620 |
| 2005-09-14 | 362 | 363 | 362 | 363 | 5,000 | 3,630 |
| 2005-09-13 | 369 | 369 | 367 | 367 | 3,000 | 3,670 |
| 2005-09-09 | 370 | 370 | 364 | 367 | 176,000 | 3,670 |
| 2005-09-08 | 365 | 365 | 363 | 365 | 10,000 | 3,650 |
| 2005-09-07 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2005-09-06 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2005-09-05 | 375 | 375 | 367 | 367 | 4,000 | 3,670 |
| 2005-09-02 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2005-09-01 | 372 | 372 | 369 | 369 | 3,000 | 3,690 |
| 2005-08-31 | 369 | 372 | 369 | 371 | 5,000 | 3,710 |
| 2005-08-30 | 372 | 372 | 366 | 366 | 3,000 | 3,660 |
| 2005-08-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2005-08-26 | 375 | 375 | 374 | 374 | 3,000 | 3,740 |
| 2005-08-25 | 371 | 374 | 371 | 374 | 6,000 | 3,740 |
| 2005-08-24 | 373 | 374 | 373 | 374 | 3,000 | 3,740 |
| 2005-08-23 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2005-08-22 | 371 | 373 | 370 | 372 | 4,000 | 3,720 |
| 2005-08-19 | 374 | 374 | 371 | 373 | 29,000 | 3,730 |
| 2005-08-18 | 374 | 374 | 370 | 370 | 5,000 | 3,700 |
| 2005-08-17 | 373 | 373 | 370 | 371 | 4,000 | 3,710 |
| 2005-08-16 | 373 | 374 | 372 | 372 | 5,000 | 3,720 |
| 2005-08-15 | 371 | 373 | 371 | 373 | 2,000 | 3,730 |
| 2005-08-12 | 375 | 375 | 371 | 371 | 9,000 | 3,710 |
| 2005-08-11 | 371 | 375 | 371 | 374 | 9,000 | 3,740 |
| 2005-08-10 | 369 | 369 | 365 | 365 | 15,000 | 3,650 |
| 2005-08-08 | 360 | 365 | 354 | 360 | 4,000 | 3,600 |
| 2005-08-04 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2005-08-03 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2005-08-02 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 2005-08-01 | 373 | 373 | 369 | 369 | 3,000 | 3,690 |
| 2005-07-29 | 375 | 376 | 375 | 375 | 9,000 | 3,750 |
| 2005-07-28 | 374 | 374 | 372 | 372 | 2,000 | 3,720 |
| 2005-07-27 | 364 | 370 | 364 | 370 | 4,000 | 3,700 |
| 2005-07-26 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2005-07-25 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2005-07-22 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2005-07-21 | 360 | 361 | 360 | 361 | 3,000 | 3,610 |
| 2005-07-20 | 368 | 368 | 365 | 365 | 21,000 | 3,650 |
| 2005-07-19 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2005-07-15 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2005-07-13 | 358 | 360 | 358 | 360 | 4,000 | 3,600 |
| 2005-07-12 | 370 | 370 | 360 | 360 | 6,000 | 3,600 |
| 2005-07-11 | 369 | 369 | 367 | 367 | 2,000 | 3,670 |
| 2005-07-08 | 375 | 375 | 369 | 370 | 12,000 | 3,700 |
| 2005-07-07 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2005-07-06 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2005-07-05 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2005-07-04 | 380 | 380 | 375 | 376 | 30,000 | 3,760 |
| 2005-07-01 | 373 | 378 | 373 | 378 | 4,000 | 3,780 |
| 2005-06-30 | 372 | 375 | 372 | 373 | 17,000 | 3,730 |
| 2005-06-29 | 366 | 369 | 366 | 369 | 12,000 | 3,690 |
| 2005-06-28 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2005-06-27 | 371 | 371 | 365 | 365 | 58,000 | 3,650 |
| 2005-06-24 | 361 | 364 | 361 | 364 | 4,000 | 3,640 |
| 2005-06-23 | 364 | 364 | 359 | 359 | 3,000 | 3,590 |
| 2005-06-22 | 364 | 369 | 364 | 369 | 18,000 | 3,690 |
| 2005-06-21 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2005-06-20 | 366 | 366 | 365 | 365 | 22,000 | 3,650 |
| 2005-06-17 | 357 | 365 | 357 | 363 | 13,000 | 3,630 |
| 2005-06-16 | 355 | 355 | 347 | 347 | 6,000 | 3,470 |
| 2005-06-15 | 354 | 354 | 354 | 354 | 4,000 | 3,540 |
| 2005-06-14 | 355 | 355 | 355 | 355 | 7,000 | 3,550 |
| 2005-06-10 | 347 | 351 | 347 | 351 | 67,000 | 3,510 |
| 2005-06-09 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2005-06-08 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2005-06-06 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2005-06-03 | 352 | 352 | 346 | 346 | 4,000 | 3,460 |
| 2005-06-02 | 351 | 352 | 351 | 352 | 5,000 | 3,520 |
| 2005-06-01 | 350 | 351 | 348 | 351 | 8,000 | 3,510 |
| 2005-05-30 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
| 2005-05-27 | 345 | 346 | 345 | 346 | 2,000 | 3,460 |
| 2005-05-26 | 345 | 345 | 343 | 343 | 2,000 | 3,430 |
| 2005-05-25 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2005-05-24 | 340 | 346 | 340 | 345 | 7,000 | 3,450 |
| 2005-05-23 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2005-05-20 | 351 | 351 | 344 | 344 | 27,000 | 3,440 |
| 2005-05-19 | 350 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2005-05-18 | 345 | 347 | 345 | 345 | 5,000 | 3,450 |
| 2005-05-17 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2005-05-16 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2005-05-13 | 344 | 350 | 344 | 350 | 6,000 | 3,500 |
| 2005-05-12 | 348 | 348 | 346 | 346 | 2,000 | 3,460 |
| 2005-05-11 | 346 | 346 | 343 | 343 | 2,000 | 3,430 |
| 2005-05-10 | 351 | 351 | 346 | 346 | 2,000 | 3,460 |
| 2005-05-09 | 351 | 352 | 351 | 352 | 3,000 | 3,520 |
| 2005-05-06 | 350 | 351 | 349 | 351 | 22,000 | 3,510 |
| 2005-05-02 | 340 | 340 | 336 | 336 | 3,000 | 3,360 |
| 2005-04-28 | 337 | 341 | 337 | 339 | 16,000 | 3,390 |
| 2005-04-26 | 338 | 339 | 338 | 339 | 3,000 | 3,390 |
| 2005-04-25 | 341 | 341 | 340 | 340 | 4,000 | 3,400 |
| 2005-04-22 | 351 | 351 | 342 | 342 | 11,000 | 3,420 |
| 2005-04-21 | 339 | 341 | 337 | 341 | 6,000 | 3,410 |
| 2005-04-20 | 351 | 351 | 351 | 351 | 18,000 | 3,510 |
| 2005-04-19 | 337 | 351 | 337 | 351 | 15,000 | 3,510 |
| 2005-04-18 | 345 | 345 | 332 | 344 | 8,000 | 3,440 |
| 2005-04-15 | 356 | 356 | 349 | 350 | 10,000 | 3,500 |
| 2005-04-14 | 356 | 357 | 356 | 357 | 29,000 | 3,570 |
| 2005-04-13 | 362 | 363 | 358 | 361 | 19,000 | 3,610 |
| 2005-04-12 | 361 | 362 | 361 | 362 | 3,000 | 3,620 |
| 2005-04-11 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 2005-04-08 | 362 | 365 | 362 | 363 | 5,000 | 3,630 |
| 2005-04-07 | 364 | 365 | 362 | 362 | 13,000 | 3,620 |
| 2005-04-06 | 366 | 366 | 364 | 364 | 10,000 | 3,640 |
| 2005-04-05 | 368 | 368 | 364 | 366 | 10,000 | 3,660 |
| 2005-04-04 | 369 | 369 | 367 | 367 | 3,000 | 3,670 |
| 2005-04-01 | 373 | 374 | 368 | 368 | 4,000 | 3,680 |
| 2005-03-31 | 368 | 368 | 367 | 368 | 6,000 | 3,680 |
| 2005-03-30 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 2005-03-29 | 372 | 372 | 371 | 371 | 3,000 | 3,710 |
| 2005-03-28 | 368 | 375 | 368 | 375 | 2,000 | 3,750 |
| 2005-03-25 | 371 | 371 | 368 | 371 | 23,000 | 3,710 |
| 2005-03-24 | 374 | 375 | 371 | 371 | 17,000 | 3,710 |
| 2005-03-23 | 377 | 377 | 372 | 374 | 21,000 | 3,740 |
| 2005-03-22 | 374 | 381 | 374 | 380 | 29,000 | 3,800 |
| 2005-03-18 | 371 | 371 | 370 | 370 | 25,000 | 3,700 |
| 2005-03-17 | 373 | 373 | 371 | 373 | 8,000 | 3,730 |
| 2005-03-16 | 374 | 374 | 373 | 373 | 4,000 | 3,730 |
| 2005-03-15 | 371 | 373 | 371 | 372 | 22,000 | 3,720 |
| 2005-03-14 | 370 | 372 | 370 | 370 | 34,000 | 3,700 |
| 2005-03-11 | 366 | 369 | 366 | 368 | 127,000 | 3,680 |
| 2005-03-10 | 368 | 369 | 366 | 366 | 6,000 | 3,660 |
| 2005-03-09 | 368 | 368 | 368 | 368 | 4,000 | 3,680 |
| 2005-03-08 | 369 | 369 | 367 | 367 | 3,000 | 3,670 |
| 2005-03-07 | 367 | 369 | 367 | 368 | 9,000 | 3,680 |
| 2005-03-04 | 366 | 367 | 366 | 367 | 3,000 | 3,670 |
| 2005-03-03 | 365 | 368 | 365 | 368 | 2,000 | 3,680 |
| 2005-03-02 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2005-02-28 | 366 | 367 | 362 | 367 | 9,000 | 3,670 |
| 2005-02-25 | 362 | 363 | 362 | 363 | 4,000 | 3,630 |
| 2005-02-24 | 360 | 364 | 360 | 364 | 2,000 | 3,640 |
| 2005-02-23 | 363 | 363 | 359 | 360 | 14,000 | 3,600 |
| 2005-02-22 | 366 | 368 | 365 | 365 | 10,000 | 3,650 |
| 2005-02-21 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2005-02-18 | 367 | 367 | 366 | 366 | 51,000 | 3,660 |
| 2005-02-17 | 366 | 366 | 366 | 366 | 15,000 | 3,660 |
| 2005-02-16 | 369 | 369 | 367 | 368 | 6,000 | 3,680 |
| 2005-02-15 | 369 | 372 | 367 | 367 | 24,000 | 3,670 |
| 2005-02-14 | 375 | 375 | 370 | 374 | 6,000 | 3,740 |
| 2005-02-10 | 368 | 375 | 367 | 375 | 17,000 | 3,750 |
| 2005-02-09 | 367 | 368 | 367 | 368 | 2,000 | 3,680 |
| 2005-02-08 | 371 | 371 | 367 | 367 | 7,000 | 3,670 |
| 2005-02-07 | 369 | 372 | 369 | 372 | 7,000 | 3,720 |
| 2005-02-04 | 374 | 374 | 370 | 370 | 4,000 | 3,700 |
| 2005-02-03 | 366 | 372 | 366 | 370 | 11,000 | 3,700 |
| 2005-02-02 | 364 | 369 | 364 | 364 | 8,000 | 3,640 |
| 2005-02-01 | 365 | 366 | 364 | 364 | 7,000 | 3,640 |
| 2005-01-31 | 364 | 365 | 363 | 364 | 10,000 | 3,640 |
| 2005-01-28 | 364 | 364 | 363 | 363 | 2,000 | 3,630 |
| 2005-01-27 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2005-01-26 | 364 | 364 | 364 | 364 | 8,000 | 3,640 |
| 2005-01-25 | 360 | 362 | 360 | 360 | 4,000 | 3,600 |
| 2005-01-24 | 365 | 365 | 360 | 360 | 12,000 | 3,600 |
| 2005-01-21 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2005-01-20 | 364 | 364 | 363 | 364 | 24,000 | 3,640 |
| 2005-01-19 | 363 | 365 | 362 | 362 | 8,000 | 3,620 |
| 2005-01-18 | 360 | 360 | 354 | 359 | 47,000 | 3,590 |
| 2005-01-17 | 363 | 367 | 362 | 362 | 5,000 | 3,620 |
| 2005-01-14 | 360 | 361 | 358 | 361 | 24,000 | 3,610 |
| 2005-01-13 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 2005-01-12 | 365 | 365 | 363 | 363 | 6,000 | 3,630 |
| 2005-01-11 | 367 | 367 | 365 | 366 | 7,000 | 3,660 |
| 2005-01-07 | 369 | 369 | 367 | 367 | 5,000 | 3,670 |
| 2005-01-06 | 364 | 368 | 364 | 368 | 9,000 | 3,680 |
| 2005-01-05 | 365 | 365 | 361 | 364 | 25,000 | 3,640 |
| 2005-01-04 | 359 | 361 | 358 | 360 | 31,000 | 3,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
