8383 (株)鳥取銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2008-12-29 | 289 | 289 | 286 | 286 | 3,000 | 2,860 |
| 2008-12-26 | 281 | 284 | 280 | 284 | 4,000 | 2,840 |
| 2008-12-25 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-12-24 | 286 | 286 | 286 | 286 | 5,000 | 2,860 |
| 2008-12-22 | 286 | 286 | 284 | 286 | 9,000 | 2,860 |
| 2008-12-19 | 287 | 287 | 287 | 287 | 20,000 | 2,870 |
| 2008-12-18 | 286 | 290 | 286 | 287 | 18,000 | 2,870 |
| 2008-12-17 | 289 | 289 | 284 | 289 | 7,000 | 2,890 |
| 2008-12-16 | 289 | 289 | 285 | 285 | 5,000 | 2,850 |
| 2008-12-15 | 282 | 288 | 282 | 288 | 13,000 | 2,880 |
| 2008-12-12 | 284 | 285 | 283 | 285 | 71,000 | 2,850 |
| 2008-12-11 | 288 | 288 | 285 | 285 | 88,000 | 2,850 |
| 2008-12-10 | 283 | 286 | 283 | 285 | 14,000 | 2,850 |
| 2008-12-09 | 284 | 284 | 280 | 280 | 6,000 | 2,800 |
| 2008-12-08 | 279 | 284 | 279 | 284 | 2,000 | 2,840 |
| 2008-12-05 | 281 | 281 | 279 | 280 | 8,000 | 2,800 |
| 2008-12-04 | 280 | 281 | 280 | 280 | 19,000 | 2,800 |
| 2008-12-03 | 279 | 283 | 277 | 283 | 25,000 | 2,830 |
| 2008-12-02 | 279 | 281 | 276 | 276 | 8,000 | 2,760 |
| 2008-12-01 | 278 | 285 | 278 | 285 | 3,000 | 2,850 |
| 2008-11-28 | 286 | 286 | 279 | 283 | 14,000 | 2,830 |
| 2008-11-27 | 277 | 283 | 277 | 283 | 7,000 | 2,830 |
| 2008-11-26 | 273 | 277 | 273 | 277 | 15,000 | 2,770 |
| 2008-11-21 | 263 | 267 | 263 | 267 | 8,000 | 2,670 |
| 2008-11-20 | 263 | 266 | 263 | 266 | 23,000 | 2,660 |
| 2008-11-19 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2008-11-18 | 268 | 268 | 263 | 266 | 5,000 | 2,660 |
| 2008-11-17 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2008-11-14 | 272 | 272 | 270 | 270 | 5,000 | 2,700 |
| 2008-11-13 | 274 | 274 | 268 | 268 | 5,000 | 2,680 |
| 2008-11-11 | 277 | 277 | 276 | 276 | 6,000 | 2,760 |
| 2008-11-10 | 274 | 278 | 274 | 278 | 13,000 | 2,780 |
| 2008-11-07 | 279 | 279 | 275 | 275 | 7,000 | 2,750 |
| 2008-11-06 | 277 | 284 | 275 | 284 | 9,000 | 2,840 |
| 2008-11-05 | 281 | 281 | 278 | 278 | 6,000 | 2,780 |
| 2008-11-04 | 279 | 279 | 274 | 274 | 2,000 | 2,740 |
| 2008-10-31 | 266 | 279 | 266 | 278 | 6,000 | 2,780 |
| 2008-10-30 | 265 | 270 | 265 | 270 | 6,000 | 2,700 |
| 2008-10-29 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-10-28 | 250 | 250 | 246 | 246 | 2,000 | 2,460 |
| 2008-10-27 | 258 | 258 | 258 | 258 | 6,000 | 2,580 |
| 2008-10-24 | 264 | 269 | 264 | 269 | 7,000 | 2,690 |
| 2008-10-23 | 268 | 270 | 268 | 270 | 4,000 | 2,700 |
| 2008-10-22 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2008-10-21 | 277 | 279 | 277 | 279 | 4,000 | 2,790 |
| 2008-10-20 | 278 | 280 | 276 | 276 | 29,000 | 2,760 |
| 2008-10-17 | 261 | 273 | 261 | 273 | 5,000 | 2,730 |
| 2008-10-16 | 245 | 261 | 245 | 261 | 6,000 | 2,610 |
| 2008-10-15 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 2008-10-14 | 262 | 270 | 262 | 270 | 14,000 | 2,700 |
| 2008-10-10 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2008-10-09 | 256 | 261 | 256 | 261 | 7,000 | 2,610 |
| 2008-10-08 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2008-10-07 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2008-10-06 | 270 | 270 | 263 | 268 | 10,000 | 2,680 |
| 2008-10-03 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2008-09-30 | 267 | 267 | 264 | 267 | 4,000 | 2,670 |
| 2008-09-29 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2008-09-26 | 276 | 276 | 274 | 274 | 14,000 | 2,740 |
| 2008-09-24 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2008-09-22 | 294 | 294 | 294 | 294 | 2,000 | 2,940 |
| 2008-09-19 | 286 | 286 | 284 | 284 | 33,000 | 2,840 |
| 2008-09-18 | 266 | 281 | 266 | 281 | 7,000 | 2,810 |
| 2008-09-17 | 271 | 271 | 266 | 270 | 17,000 | 2,700 |
| 2008-09-16 | 269 | 271 | 266 | 269 | 8,000 | 2,690 |
| 2008-09-12 | 272 | 280 | 272 | 275 | 63,000 | 2,750 |
| 2008-09-11 | 281 | 281 | 280 | 280 | 4,000 | 2,800 |
| 2008-09-10 | 285 | 285 | 279 | 283 | 4,000 | 2,830 |
| 2008-09-09 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2008-09-08 | 279 | 279 | 279 | 279 | 4,000 | 2,790 |
| 2008-09-05 | 275 | 275 | 269 | 269 | 22,000 | 2,690 |
| 2008-09-03 | 278 | 279 | 278 | 279 | 3,000 | 2,790 |
| 2008-09-02 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2008-09-01 | 282 | 282 | 282 | 282 | 9,000 | 2,820 |
| 2008-08-29 | 283 | 286 | 283 | 283 | 13,000 | 2,830 |
| 2008-08-28 | 283 | 283 | 278 | 279 | 4,000 | 2,790 |
| 2008-08-27 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 2008-08-26 | 284 | 286 | 284 | 286 | 5,000 | 2,860 |
| 2008-08-25 | 291 | 291 | 289 | 289 | 5,000 | 2,890 |
| 2008-08-22 | 287 | 292 | 287 | 292 | 6,000 | 2,920 |
| 2008-08-21 | 285 | 286 | 285 | 286 | 3,000 | 2,860 |
| 2008-08-20 | 285 | 285 | 284 | 285 | 22,000 | 2,850 |
| 2008-08-19 | 282 | 282 | 280 | 280 | 2,000 | 2,800 |
| 2008-08-18 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2008-08-15 | 277 | 277 | 277 | 277 | 2,000 | 2,770 |
| 2008-08-14 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2008-08-13 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2008-08-06 | 295 | 297 | 295 | 297 | 2,000 | 2,970 |
| 2008-08-05 | 287 | 287 | 286 | 287 | 4,000 | 2,870 |
| 2008-08-04 | 290 | 291 | 286 | 286 | 6,000 | 2,860 |
| 2008-08-01 | 291 | 293 | 291 | 293 | 3,000 | 2,930 |
| 2008-07-31 | 293 | 298 | 293 | 298 | 2,000 | 2,980 |
| 2008-07-30 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 2008-07-29 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2008-07-28 | 282 | 288 | 282 | 288 | 3,000 | 2,880 |
| 2008-07-25 | 294 | 294 | 293 | 293 | 2,000 | 2,930 |
| 2008-07-24 | 294 | 294 | 294 | 294 | 3,000 | 2,940 |
| 2008-07-23 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2008-07-22 | 294 | 294 | 285 | 287 | 5,000 | 2,870 |
| 2008-07-18 | 295 | 295 | 289 | 289 | 22,000 | 2,890 |
| 2008-07-16 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2008-07-15 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2008-07-14 | 286 | 287 | 286 | 287 | 2,000 | 2,870 |
| 2008-07-11 | 279 | 281 | 279 | 281 | 13,000 | 2,810 |
| 2008-07-10 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2008-07-09 | 294 | 294 | 294 | 294 | 1,000 | 2,940 |
| 2008-07-08 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2008-07-07 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2008-07-04 | 292 | 292 | 285 | 289 | 11,000 | 2,890 |
| 2008-07-03 | 292 | 292 | 292 | 292 | 3,000 | 2,920 |
| 2008-07-02 | 298 | 298 | 296 | 296 | 4,000 | 2,960 |
| 2008-07-01 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2008-06-30 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
| 2008-06-27 | 298 | 299 | 293 | 296 | 30,000 | 2,960 |
| 2008-06-26 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 2008-06-25 | 292 | 292 | 292 | 292 | 4,000 | 2,920 |
| 2008-06-23 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2008-06-20 | 296 | 298 | 293 | 294 | 29,000 | 2,940 |
| 2008-06-19 | 290 | 296 | 290 | 296 | 3,000 | 2,960 |
| 2008-06-18 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2008-06-17 | 292 | 295 | 292 | 295 | 4,000 | 2,950 |
| 2008-06-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-06-13 | 285 | 290 | 285 | 290 | 78,000 | 2,900 |
| 2008-06-12 | 286 | 294 | 286 | 289 | 36,000 | 2,890 |
| 2008-06-11 | 291 | 293 | 281 | 283 | 62,000 | 2,830 |
| 2008-06-10 | 273 | 276 | 273 | 276 | 2,000 | 2,760 |
| 2008-06-09 | 272 | 277 | 272 | 274 | 7,000 | 2,740 |
| 2008-06-06 | 282 | 282 | 282 | 282 | 2,000 | 2,820 |
| 2008-06-04 | 276 | 280 | 276 | 280 | 2,000 | 2,800 |
| 2008-06-03 | 280 | 280 | 274 | 274 | 3,000 | 2,740 |
| 2008-06-02 | 275 | 280 | 275 | 280 | 2,000 | 2,800 |
| 2008-05-30 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2008-05-29 | 284 | 284 | 271 | 271 | 6,000 | 2,710 |
| 2008-05-28 | 274 | 280 | 274 | 280 | 3,000 | 2,800 |
| 2008-05-27 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2008-05-26 | 281 | 281 | 277 | 277 | 3,000 | 2,770 |
| 2008-05-23 | 290 | 290 | 286 | 286 | 4,000 | 2,860 |
| 2008-05-22 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2008-05-21 | 302 | 302 | 295 | 295 | 6,000 | 2,950 |
| 2008-05-20 | 310 | 310 | 301 | 301 | 27,000 | 3,010 |
| 2008-05-19 | 308 | 310 | 308 | 310 | 7,000 | 3,100 |
| 2008-05-16 | 311 | 311 | 307 | 307 | 2,000 | 3,070 |
| 2008-05-15 | 311 | 311 | 302 | 302 | 7,000 | 3,020 |
| 2008-05-14 | 295 | 304 | 291 | 301 | 6,000 | 3,010 |
| 2008-05-13 | 296 | 298 | 296 | 298 | 2,000 | 2,980 |
| 2008-05-09 | 308 | 308 | 301 | 301 | 3,000 | 3,010 |
| 2008-05-07 | 312 | 312 | 306 | 308 | 12,000 | 3,080 |
| 2008-05-02 | 309 | 310 | 308 | 310 | 5,000 | 3,100 |
| 2008-05-01 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2008-04-30 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2008-04-28 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2008-04-25 | 308 | 309 | 307 | 307 | 4,000 | 3,070 |
| 2008-04-24 | 307 | 307 | 303 | 303 | 3,000 | 3,030 |
| 2008-04-23 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 2008-04-22 | 298 | 301 | 298 | 300 | 4,000 | 3,000 |
| 2008-04-21 | 306 | 307 | 306 | 307 | 5,000 | 3,070 |
| 2008-04-18 | 308 | 308 | 303 | 305 | 27,000 | 3,050 |
| 2008-04-17 | 303 | 303 | 303 | 303 | 7,000 | 3,030 |
| 2008-04-16 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2008-04-15 | 296 | 299 | 296 | 299 | 2,000 | 2,990 |
| 2008-04-14 | 300 | 300 | 294 | 299 | 5,000 | 2,990 |
| 2008-04-11 | 297 | 301 | 297 | 301 | 8,000 | 3,010 |
| 2008-04-09 | 306 | 306 | 301 | 302 | 4,000 | 3,020 |
| 2008-04-07 | 302 | 307 | 302 | 307 | 3,000 | 3,070 |
| 2008-04-04 | 306 | 306 | 304 | 305 | 5,000 | 3,050 |
| 2008-04-03 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2008-04-02 | 302 | 304 | 302 | 303 | 10,000 | 3,030 |
| 2008-04-01 | 304 | 304 | 300 | 300 | 7,000 | 3,000 |
| 2008-03-31 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2008-03-28 | 300 | 303 | 300 | 303 | 6,000 | 3,030 |
| 2008-03-27 | 300 | 300 | 299 | 299 | 4,000 | 2,990 |
| 2008-03-25 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 2008-03-24 | 290 | 290 | 286 | 286 | 3,000 | 2,860 |
| 2008-03-21 | 292 | 292 | 292 | 292 | 2,000 | 2,920 |
| 2008-03-19 | 281 | 289 | 280 | 286 | 28,000 | 2,860 |
| 2008-03-17 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 2008-03-14 | 267 | 267 | 262 | 262 | 89,000 | 2,620 |
| 2008-03-12 | 275 | 275 | 272 | 272 | 2,000 | 2,720 |
| 2008-03-11 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2008-03-07 | 270 | 274 | 270 | 274 | 3,000 | 2,740 |
| 2008-03-06 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-03-05 | 277 | 281 | 277 | 281 | 5,000 | 2,810 |
| 2008-03-04 | 274 | 277 | 274 | 277 | 3,000 | 2,770 |
| 2008-03-03 | 273 | 274 | 273 | 274 | 6,000 | 2,740 |
| 2008-02-29 | 273 | 273 | 273 | 273 | 5,000 | 2,730 |
| 2008-02-27 | 282 | 283 | 282 | 282 | 7,000 | 2,820 |
| 2008-02-25 | 294 | 294 | 294 | 294 | 5,000 | 2,940 |
| 2008-02-22 | 296 | 296 | 294 | 294 | 2,000 | 2,940 |
| 2008-02-21 | 296 | 300 | 296 | 300 | 5,000 | 3,000 |
| 2008-02-20 | 299 | 299 | 293 | 293 | 27,000 | 2,930 |
| 2008-02-19 | 298 | 298 | 293 | 297 | 11,000 | 2,970 |
| 2008-02-18 | 289 | 289 | 285 | 285 | 6,000 | 2,850 |
| 2008-02-15 | 281 | 289 | 281 | 289 | 10,000 | 2,890 |
| 2008-02-14 | 289 | 292 | 289 | 292 | 3,000 | 2,920 |
| 2008-02-13 | 285 | 285 | 282 | 282 | 3,000 | 2,820 |
| 2008-02-12 | 293 | 293 | 289 | 289 | 2,000 | 2,890 |
| 2008-02-08 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2008-02-06 | 288 | 288 | 288 | 288 | 7,000 | 2,880 |
| 2008-02-05 | 298 | 298 | 294 | 294 | 3,000 | 2,940 |
| 2008-02-04 | 300 | 300 | 298 | 298 | 4,000 | 2,980 |
| 2008-02-01 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2008-01-31 | 269 | 283 | 269 | 283 | 24,000 | 2,830 |
| 2008-01-30 | 277 | 277 | 269 | 273 | 10,000 | 2,730 |
| 2008-01-29 | 268 | 274 | 268 | 274 | 9,000 | 2,740 |
| 2008-01-28 | 271 | 271 | 271 | 271 | 13,000 | 2,710 |
| 2008-01-25 | 267 | 271 | 266 | 271 | 5,000 | 2,710 |
| 2008-01-24 | 258 | 267 | 258 | 267 | 14,000 | 2,670 |
| 2008-01-23 | 265 | 265 | 260 | 263 | 10,000 | 2,630 |
| 2008-01-22 | 256 | 266 | 256 | 260 | 7,000 | 2,600 |
| 2008-01-21 | 265 | 270 | 261 | 261 | 9,000 | 2,610 |
| 2008-01-18 | 267 | 269 | 263 | 269 | 37,000 | 2,690 |
| 2008-01-17 | 258 | 263 | 258 | 262 | 7,000 | 2,620 |
| 2008-01-16 | 265 | 268 | 259 | 259 | 13,000 | 2,590 |
| 2008-01-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-01-11 | 275 | 275 | 273 | 273 | 12,000 | 2,730 |
| 2008-01-10 | 274 | 278 | 274 | 275 | 4,000 | 2,750 |
| 2008-01-09 | 267 | 270 | 266 | 270 | 18,000 | 2,700 |
| 2008-01-08 | 272 | 272 | 266 | 270 | 25,000 | 2,700 |
| 2008-01-07 | 275 | 277 | 270 | 271 | 32,000 | 2,710 |
| 2008-01-04 | 286 | 286 | 275 | 275 | 9,000 | 2,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
