8383 (株)鳥取銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 243 | 248 | 243 | 248 | 13,000 | 2,480 |
| 2009-12-29 | 250 | 250 | 247 | 248 | 8,000 | 2,480 |
| 2009-12-28 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-12-25 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2009-12-24 | 257 | 259 | 256 | 259 | 4,000 | 2,590 |
| 2009-12-22 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2009-12-21 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2009-12-18 | 261 | 264 | 261 | 261 | 24,000 | 2,610 |
| 2009-12-17 | 260 | 261 | 260 | 261 | 5,000 | 2,610 |
| 2009-12-16 | 261 | 265 | 258 | 261 | 24,000 | 2,610 |
| 2009-12-15 | 260 | 260 | 258 | 258 | 4,000 | 2,580 |
| 2009-12-14 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2009-12-11 | 262 | 267 | 258 | 260 | 107,000 | 2,600 |
| 2009-12-10 | 254 | 257 | 254 | 257 | 13,000 | 2,570 |
| 2009-12-09 | 253 | 255 | 253 | 255 | 2,000 | 2,550 |
| 2009-12-08 | 256 | 256 | 253 | 253 | 3,000 | 2,530 |
| 2009-12-07 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-12-04 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2009-12-03 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2009-12-02 | 260 | 260 | 259 | 259 | 13,000 | 2,590 |
| 2009-12-01 | 256 | 265 | 256 | 259 | 10,000 | 2,590 |
| 2009-11-30 | 252 | 256 | 252 | 256 | 3,000 | 2,560 |
| 2009-11-27 | 251 | 252 | 251 | 252 | 3,000 | 2,520 |
| 2009-11-26 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2009-11-25 | 248 | 250 | 248 | 250 | 3,000 | 2,500 |
| 2009-11-24 | 252 | 252 | 248 | 248 | 6,000 | 2,480 |
| 2009-11-20 | 253 | 254 | 252 | 252 | 23,000 | 2,520 |
| 2009-11-19 | 249 | 254 | 248 | 254 | 6,000 | 2,540 |
| 2009-11-18 | 254 | 254 | 252 | 252 | 3,000 | 2,520 |
| 2009-11-17 | 252 | 254 | 251 | 252 | 6,000 | 2,520 |
| 2009-11-16 | 249 | 252 | 249 | 252 | 3,000 | 2,520 |
| 2009-11-13 | 246 | 248 | 246 | 248 | 7,000 | 2,480 |
| 2009-11-12 | 246 | 246 | 245 | 245 | 7,000 | 2,450 |
| 2009-11-10 | 247 | 252 | 247 | 252 | 4,000 | 2,520 |
| 2009-11-09 | 252 | 252 | 247 | 247 | 5,000 | 2,470 |
| 2009-11-06 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2009-11-05 | 259 | 260 | 259 | 260 | 4,000 | 2,600 |
| 2009-11-04 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2009-11-02 | 252 | 252 | 252 | 252 | 8,000 | 2,520 |
| 2009-10-30 | 253 | 258 | 253 | 258 | 3,000 | 2,580 |
| 2009-10-29 | 245 | 253 | 245 | 253 | 6,000 | 2,530 |
| 2009-10-28 | 245 | 253 | 245 | 253 | 6,000 | 2,530 |
| 2009-10-27 | 257 | 257 | 247 | 247 | 6,000 | 2,470 |
| 2009-10-26 | 248 | 252 | 248 | 252 | 2,000 | 2,520 |
| 2009-10-23 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2009-10-22 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2009-10-21 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2009-10-20 | 247 | 251 | 247 | 248 | 20,000 | 2,480 |
| 2009-10-19 | 244 | 246 | 244 | 246 | 10,000 | 2,460 |
| 2009-10-16 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2009-10-15 | 241 | 242 | 241 | 242 | 3,000 | 2,420 |
| 2009-10-14 | 244 | 245 | 244 | 245 | 11,000 | 2,450 |
| 2009-10-13 | 249 | 249 | 241 | 244 | 5,000 | 2,440 |
| 2009-10-09 | 249 | 249 | 244 | 244 | 5,000 | 2,440 |
| 2009-10-07 | 244 | 246 | 244 | 246 | 2,000 | 2,460 |
| 2009-10-06 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2009-10-05 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2009-10-02 | 238 | 238 | 236 | 236 | 6,000 | 2,360 |
| 2009-10-01 | 245 | 245 | 243 | 243 | 4,000 | 2,430 |
| 2009-09-30 | 246 | 246 | 245 | 245 | 3,000 | 2,450 |
| 2009-09-29 | 248 | 248 | 247 | 247 | 2,000 | 2,470 |
| 2009-09-28 | 246 | 248 | 246 | 248 | 4,000 | 2,480 |
| 2009-09-25 | 242 | 246 | 241 | 246 | 17,000 | 2,460 |
| 2009-09-24 | 243 | 251 | 243 | 249 | 19,000 | 2,490 |
| 2009-09-18 | 247 | 251 | 241 | 243 | 32,000 | 2,430 |
| 2009-09-17 | 244 | 247 | 244 | 247 | 3,000 | 2,470 |
| 2009-09-16 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2009-09-11 | 260 | 260 | 250 | 250 | 59,000 | 2,500 |
| 2009-09-10 | 253 | 258 | 253 | 258 | 2,000 | 2,580 |
| 2009-09-09 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2009-09-08 | 254 | 254 | 251 | 251 | 3,000 | 2,510 |
| 2009-09-07 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2009-09-04 | 253 | 254 | 253 | 253 | 9,000 | 2,530 |
| 2009-09-03 | 256 | 256 | 253 | 253 | 4,000 | 2,530 |
| 2009-09-02 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2009-08-31 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2009-08-28 | 258 | 260 | 258 | 260 | 2,000 | 2,600 |
| 2009-08-27 | 260 | 260 | 258 | 258 | 4,000 | 2,580 |
| 2009-08-25 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 2009-08-24 | 258 | 264 | 258 | 262 | 5,000 | 2,620 |
| 2009-08-21 | 264 | 264 | 258 | 258 | 3,000 | 2,580 |
| 2009-08-20 | 260 | 262 | 260 | 262 | 22,000 | 2,620 |
| 2009-08-19 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2009-08-18 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2009-08-17 | 257 | 257 | 256 | 256 | 2,000 | 2,560 |
| 2009-08-14 | 258 | 261 | 258 | 258 | 11,000 | 2,580 |
| 2009-08-13 | 258 | 258 | 258 | 258 | 3,000 | 2,580 |
| 2009-08-12 | 260 | 260 | 257 | 257 | 10,000 | 2,570 |
| 2009-08-11 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2009-08-10 | 260 | 262 | 260 | 262 | 4,000 | 2,620 |
| 2009-08-07 | 259 | 259 | 257 | 258 | 4,000 | 2,580 |
| 2009-08-06 | 260 | 261 | 260 | 261 | 3,000 | 2,610 |
| 2009-08-05 | 265 | 265 | 263 | 263 | 2,000 | 2,630 |
| 2009-08-04 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 2009-08-03 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-07-30 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2009-07-29 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2009-07-28 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2009-07-27 | 264 | 264 | 260 | 260 | 2,000 | 2,600 |
| 2009-07-24 | 262 | 262 | 256 | 259 | 13,000 | 2,590 |
| 2009-07-23 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2009-07-22 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2009-07-21 | 253 | 255 | 253 | 255 | 7,000 | 2,550 |
| 2009-07-17 | 253 | 255 | 252 | 252 | 23,000 | 2,520 |
| 2009-07-16 | 248 | 252 | 248 | 248 | 9,000 | 2,480 |
| 2009-07-15 | 249 | 249 | 248 | 248 | 3,000 | 2,480 |
| 2009-07-14 | 250 | 250 | 249 | 249 | 9,000 | 2,490 |
| 2009-07-13 | 252 | 252 | 249 | 249 | 5,000 | 2,490 |
| 2009-07-10 | 253 | 253 | 253 | 253 | 7,000 | 2,530 |
| 2009-07-09 | 255 | 256 | 250 | 250 | 5,000 | 2,500 |
| 2009-07-08 | 259 | 260 | 258 | 258 | 6,000 | 2,580 |
| 2009-07-07 | 263 | 263 | 260 | 262 | 3,000 | 2,620 |
| 2009-07-06 | 260 | 269 | 260 | 263 | 27,000 | 2,630 |
| 2009-07-03 | 263 | 263 | 261 | 261 | 5,000 | 2,610 |
| 2009-07-02 | 268 | 268 | 264 | 264 | 4,000 | 2,640 |
| 2009-07-01 | 262 | 266 | 262 | 266 | 6,000 | 2,660 |
| 2009-06-30 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2009-06-29 | 267 | 267 | 263 | 263 | 5,000 | 2,630 |
| 2009-06-26 | 269 | 269 | 267 | 267 | 2,000 | 2,670 |
| 2009-06-25 | 266 | 266 | 265 | 265 | 2,000 | 2,650 |
| 2009-06-24 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2009-06-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-06-22 | 262 | 265 | 262 | 263 | 6,000 | 2,630 |
| 2009-06-19 | 267 | 269 | 264 | 264 | 23,000 | 2,640 |
| 2009-06-18 | 263 | 265 | 263 | 265 | 4,000 | 2,650 |
| 2009-06-17 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 2009-06-16 | 271 | 275 | 265 | 275 | 39,000 | 2,750 |
| 2009-06-15 | 268 | 268 | 266 | 266 | 12,000 | 2,660 |
| 2009-06-12 | 268 | 270 | 268 | 270 | 62,000 | 2,700 |
| 2009-06-11 | 266 | 268 | 266 | 268 | 5,000 | 2,680 |
| 2009-06-10 | 264 | 271 | 264 | 270 | 33,000 | 2,700 |
| 2009-06-09 | 257 | 259 | 257 | 259 | 2,000 | 2,590 |
| 2009-06-04 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 2009-06-03 | 265 | 265 | 261 | 261 | 12,000 | 2,610 |
| 2009-06-02 | 272 | 272 | 270 | 270 | 2,000 | 2,700 |
| 2009-06-01 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2009-05-29 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-05-28 | 260 | 265 | 260 | 265 | 2,000 | 2,650 |
| 2009-05-27 | 263 | 263 | 262 | 262 | 2,000 | 2,620 |
| 2009-05-26 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 2009-05-25 | 263 | 265 | 261 | 263 | 5,000 | 2,630 |
| 2009-05-20 | 271 | 276 | 271 | 271 | 30,000 | 2,710 |
| 2009-05-18 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2009-05-15 | 258 | 260 | 258 | 260 | 6,000 | 2,600 |
| 2009-05-14 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2009-05-13 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2009-05-12 | 268 | 268 | 263 | 263 | 3,000 | 2,630 |
| 2009-05-11 | 266 | 273 | 266 | 273 | 3,000 | 2,730 |
| 2009-05-08 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2009-05-07 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 2009-05-01 | 263 | 268 | 263 | 267 | 3,000 | 2,670 |
| 2009-04-30 | 258 | 270 | 258 | 265 | 6,000 | 2,650 |
| 2009-04-28 | 253 | 258 | 253 | 258 | 7,000 | 2,580 |
| 2009-04-27 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2009-04-24 | 256 | 256 | 253 | 253 | 6,000 | 2,530 |
| 2009-04-23 | 250 | 257 | 250 | 257 | 2,000 | 2,570 |
| 2009-04-22 | 256 | 256 | 252 | 254 | 3,000 | 2,540 |
| 2009-04-21 | 254 | 256 | 254 | 256 | 7,000 | 2,560 |
| 2009-04-20 | 264 | 264 | 261 | 264 | 27,000 | 2,640 |
| 2009-04-17 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2009-04-16 | 268 | 268 | 261 | 261 | 2,000 | 2,610 |
| 2009-04-14 | 260 | 264 | 260 | 264 | 4,000 | 2,640 |
| 2009-04-10 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2009-04-09 | 262 | 265 | 262 | 265 | 2,000 | 2,650 |
| 2009-04-08 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2009-04-07 | 270 | 272 | 268 | 268 | 5,000 | 2,680 |
| 2009-04-06 | 278 | 278 | 269 | 269 | 2,000 | 2,690 |
| 2009-04-03 | 275 | 275 | 273 | 273 | 3,000 | 2,730 |
| 2009-04-01 | 265 | 270 | 265 | 270 | 4,000 | 2,700 |
| 2009-03-31 | 270 | 270 | 266 | 266 | 16,000 | 2,660 |
| 2009-03-30 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2009-03-27 | 280 | 280 | 277 | 277 | 7,000 | 2,770 |
| 2009-03-26 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-03-25 | 287 | 288 | 286 | 288 | 18,000 | 2,880 |
| 2009-03-24 | 278 | 278 | 274 | 274 | 18,000 | 2,740 |
| 2009-03-23 | 280 | 281 | 271 | 271 | 12,000 | 2,710 |
| 2009-03-19 | 278 | 280 | 278 | 279 | 22,000 | 2,790 |
| 2009-03-18 | 281 | 281 | 277 | 281 | 11,000 | 2,810 |
| 2009-03-17 | 271 | 279 | 271 | 276 | 9,000 | 2,760 |
| 2009-03-16 | 271 | 275 | 267 | 270 | 13,000 | 2,700 |
| 2009-03-13 | 258 | 270 | 258 | 269 | 80,000 | 2,690 |
| 2009-03-12 | 263 | 263 | 260 | 260 | 17,000 | 2,600 |
| 2009-03-11 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2009-03-10 | 263 | 263 | 259 | 259 | 2,000 | 2,590 |
| 2009-03-09 | 261 | 261 | 260 | 260 | 3,000 | 2,600 |
| 2009-03-06 | 262 | 264 | 262 | 264 | 11,000 | 2,640 |
| 2009-03-05 | 260 | 265 | 257 | 265 | 4,000 | 2,650 |
| 2009-03-04 | 259 | 259 | 254 | 259 | 4,000 | 2,590 |
| 2009-03-02 | 254 | 264 | 254 | 264 | 7,000 | 2,640 |
| 2009-02-27 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2009-02-26 | 264 | 264 | 261 | 264 | 8,000 | 2,640 |
| 2009-02-25 | 265 | 265 | 262 | 262 | 2,000 | 2,620 |
| 2009-02-23 | 269 | 271 | 269 | 271 | 3,000 | 2,710 |
| 2009-02-20 | 279 | 279 | 279 | 279 | 26,000 | 2,790 |
| 2009-02-19 | 277 | 278 | 277 | 278 | 7,000 | 2,780 |
| 2009-02-18 | 272 | 274 | 271 | 274 | 9,000 | 2,740 |
| 2009-02-17 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2009-02-16 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2009-02-13 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 2009-02-10 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 2009-02-09 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2009-02-06 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2009-02-05 | 273 | 274 | 273 | 274 | 7,000 | 2,740 |
| 2009-02-04 | 276 | 276 | 268 | 268 | 3,000 | 2,680 |
| 2009-02-03 | 269 | 279 | 269 | 279 | 5,000 | 2,790 |
| 2009-02-02 | 270 | 274 | 270 | 274 | 3,000 | 2,740 |
| 2009-01-30 | 273 | 273 | 273 | 273 | 7,000 | 2,730 |
| 2009-01-29 | 272 | 273 | 272 | 273 | 22,000 | 2,730 |
| 2009-01-28 | 276 | 279 | 276 | 279 | 4,000 | 2,790 |
| 2009-01-27 | 265 | 276 | 265 | 276 | 5,000 | 2,760 |
| 2009-01-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-01-23 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2009-01-22 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-01-21 | 276 | 280 | 275 | 275 | 6,000 | 2,750 |
| 2009-01-20 | 288 | 288 | 281 | 281 | 23,000 | 2,810 |
| 2009-01-19 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 2009-01-16 | 282 | 282 | 279 | 280 | 6,000 | 2,800 |
| 2009-01-15 | 277 | 282 | 277 | 282 | 15,000 | 2,820 |
| 2009-01-14 | 276 | 280 | 276 | 280 | 6,000 | 2,800 |
| 2009-01-13 | 284 | 284 | 277 | 277 | 11,000 | 2,770 |
| 2009-01-09 | 287 | 287 | 287 | 287 | 11,000 | 2,870 |
| 2009-01-08 | 294 | 294 | 288 | 288 | 9,000 | 2,880 |
| 2009-01-07 | 296 | 296 | 296 | 296 | 8,000 | 2,960 |
| 2009-01-06 | 296 | 296 | 296 | 296 | 3,000 | 2,960 |
| 2009-01-05 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
