8383 (株)鳥取銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-12-29 | 171 | 174 | 171 | 174 | 5,000 | 1,740 |
| 2010-12-28 | 170 | 171 | 169 | 170 | 16,000 | 1,700 |
| 2010-12-27 | 171 | 171 | 164 | 169 | 18,000 | 1,690 |
| 2010-12-24 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-12-22 | 174 | 174 | 174 | 174 | 8,000 | 1,740 |
| 2010-12-21 | 177 | 177 | 175 | 175 | 8,000 | 1,750 |
| 2010-12-20 | 181 | 183 | 178 | 178 | 33,000 | 1,780 |
| 2010-12-17 | 177 | 178 | 176 | 176 | 12,000 | 1,760 |
| 2010-12-16 | 179 | 179 | 179 | 179 | 9,000 | 1,790 |
| 2010-12-15 | 181 | 183 | 179 | 179 | 8,000 | 1,790 |
| 2010-12-14 | 185 | 189 | 182 | 182 | 9,000 | 1,820 |
| 2010-12-13 | 180 | 190 | 179 | 183 | 86,000 | 1,830 |
| 2010-12-10 | 178 | 178 | 175 | 176 | 107,000 | 1,760 |
| 2010-12-09 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2010-12-08 | 175 | 178 | 175 | 178 | 16,000 | 1,780 |
| 2010-12-07 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2010-12-06 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2010-12-03 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2010-12-02 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-12-01 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-11-30 | 175 | 176 | 175 | 176 | 7,000 | 1,760 |
| 2010-11-25 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2010-11-24 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2010-11-22 | 182 | 182 | 177 | 177 | 5,000 | 1,770 |
| 2010-11-19 | 179 | 184 | 179 | 179 | 35,000 | 1,790 |
| 2010-11-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-11-12 | 174 | 174 | 170 | 170 | 2,000 | 1,700 |
| 2010-11-11 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2010-11-05 | 177 | 177 | 176 | 176 | 2,000 | 1,760 |
| 2010-11-04 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2010-11-02 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-10-29 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2010-10-28 | 170 | 171 | 170 | 171 | 8,000 | 1,710 |
| 2010-10-27 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-10-25 | 179 | 179 | 177 | 177 | 2,000 | 1,770 |
| 2010-10-22 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-10-21 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2010-10-20 | 189 | 196 | 188 | 188 | 30,000 | 1,880 |
| 2010-10-19 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2010-10-15 | 188 | 188 | 185 | 188 | 5,000 | 1,880 |
| 2010-10-14 | 194 | 194 | 190 | 190 | 4,000 | 1,900 |
| 2010-10-12 | 199 | 199 | 189 | 189 | 2,000 | 1,890 |
| 2010-10-08 | 205 | 205 | 204 | 204 | 3,000 | 2,040 |
| 2010-10-07 | 203 | 211 | 202 | 205 | 19,000 | 2,050 |
| 2010-10-06 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2010-10-05 | 202 | 207 | 202 | 207 | 13,000 | 2,070 |
| 2010-10-04 | 209 | 209 | 205 | 205 | 8,000 | 2,050 |
| 2010-09-30 | 218 | 218 | 211 | 211 | 3,000 | 2,110 |
| 2010-09-29 | 211 | 216 | 211 | 216 | 8,000 | 2,160 |
| 2010-09-28 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2010-09-27 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2010-09-24 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2010-09-22 | 223 | 223 | 217 | 217 | 2,000 | 2,170 |
| 2010-09-17 | 217 | 226 | 217 | 226 | 19,000 | 2,260 |
| 2010-09-16 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2010-09-15 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2010-09-14 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2010-09-13 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2010-09-10 | 215 | 220 | 215 | 220 | 74,000 | 2,200 |
| 2010-09-09 | 215 | 215 | 213 | 213 | 3,000 | 2,130 |
| 2010-09-07 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
| 2010-09-03 | 212 | 212 | 211 | 211 | 2,000 | 2,110 |
| 2010-09-02 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2010-09-01 | 203 | 208 | 203 | 208 | 2,000 | 2,080 |
| 2010-08-31 | 211 | 211 | 203 | 203 | 3,000 | 2,030 |
| 2010-08-30 | 215 | 219 | 213 | 214 | 7,000 | 2,140 |
| 2010-08-27 | 202 | 210 | 202 | 210 | 6,000 | 2,100 |
| 2010-08-26 | 204 | 206 | 202 | 206 | 8,000 | 2,060 |
| 2010-08-25 | 209 | 209 | 208 | 208 | 3,000 | 2,080 |
| 2010-08-24 | 207 | 207 | 207 | 207 | 4,000 | 2,070 |
| 2010-08-23 | 211 | 211 | 206 | 206 | 3,000 | 2,060 |
| 2010-08-20 | 208 | 222 | 208 | 212 | 24,000 | 2,120 |
| 2010-08-19 | 207 | 208 | 207 | 208 | 3,000 | 2,080 |
| 2010-08-18 | 205 | 208 | 205 | 208 | 11,000 | 2,080 |
| 2010-08-17 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2010-08-16 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2010-08-13 | 207 | 207 | 205 | 205 | 4,000 | 2,050 |
| 2010-08-12 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2010-08-11 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2010-08-10 | 222 | 222 | 219 | 219 | 3,000 | 2,190 |
| 2010-08-09 | 222 | 223 | 222 | 223 | 3,000 | 2,230 |
| 2010-08-06 | 223 | 223 | 222 | 222 | 4,000 | 2,220 |
| 2010-08-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2010-08-04 | 228 | 228 | 225 | 226 | 4,000 | 2,260 |
| 2010-08-03 | 230 | 230 | 229 | 230 | 4,000 | 2,300 |
| 2010-08-02 | 226 | 230 | 226 | 227 | 4,000 | 2,270 |
| 2010-07-30 | 230 | 230 | 223 | 225 | 11,000 | 2,250 |
| 2010-07-29 | 232 | 233 | 230 | 230 | 10,000 | 2,300 |
| 2010-07-28 | 232 | 236 | 232 | 236 | 5,000 | 2,360 |
| 2010-07-27 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2010-07-26 | 227 | 227 | 222 | 222 | 2,000 | 2,220 |
| 2010-07-22 | 230 | 232 | 230 | 232 | 4,000 | 2,320 |
| 2010-07-21 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2010-07-20 | 232 | 234 | 232 | 234 | 19,000 | 2,340 |
| 2010-07-16 | 234 | 234 | 234 | 234 | 3,000 | 2,340 |
| 2010-07-15 | 235 | 235 | 233 | 233 | 4,000 | 2,330 |
| 2010-07-14 | 234 | 237 | 234 | 235 | 3,000 | 2,350 |
| 2010-07-13 | 239 | 239 | 237 | 237 | 10,000 | 2,370 |
| 2010-07-12 | 242 | 242 | 239 | 239 | 2,000 | 2,390 |
| 2010-07-09 | 240 | 242 | 240 | 242 | 3,000 | 2,420 |
| 2010-07-08 | 240 | 240 | 239 | 239 | 4,000 | 2,390 |
| 2010-07-07 | 242 | 243 | 240 | 241 | 32,000 | 2,410 |
| 2010-07-06 | 234 | 239 | 234 | 239 | 5,000 | 2,390 |
| 2010-07-05 | 235 | 236 | 235 | 236 | 3,000 | 2,360 |
| 2010-07-02 | 242 | 242 | 238 | 238 | 6,000 | 2,380 |
| 2010-07-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2010-06-30 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2010-06-29 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2010-06-28 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2010-06-25 | 241 | 245 | 241 | 245 | 4,000 | 2,450 |
| 2010-06-23 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2010-06-22 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2010-06-21 | 250 | 250 | 248 | 248 | 3,000 | 2,480 |
| 2010-06-18 | 253 | 259 | 246 | 246 | 28,000 | 2,460 |
| 2010-06-17 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2010-06-16 | 247 | 249 | 247 | 249 | 5,000 | 2,490 |
| 2010-06-15 | 244 | 250 | 244 | 248 | 6,000 | 2,480 |
| 2010-06-14 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2010-06-11 | 253 | 273 | 249 | 249 | 108,000 | 2,490 |
| 2010-06-10 | 246 | 247 | 244 | 245 | 5,000 | 2,450 |
| 2010-06-09 | 246 | 246 | 240 | 242 | 7,000 | 2,420 |
| 2010-06-08 | 248 | 248 | 247 | 248 | 3,000 | 2,480 |
| 2010-06-07 | 244 | 246 | 244 | 246 | 4,000 | 2,460 |
| 2010-06-04 | 249 | 249 | 248 | 248 | 3,000 | 2,480 |
| 2010-06-03 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2010-06-02 | 246 | 246 | 244 | 244 | 5,000 | 2,440 |
| 2010-06-01 | 247 | 248 | 247 | 248 | 2,000 | 2,480 |
| 2010-05-31 | 247 | 247 | 247 | 247 | 5,000 | 2,470 |
| 2010-05-28 | 250 | 250 | 245 | 245 | 13,000 | 2,450 |
| 2010-05-27 | 253 | 255 | 252 | 252 | 23,000 | 2,520 |
| 2010-05-26 | 250 | 251 | 250 | 251 | 10,000 | 2,510 |
| 2010-05-25 | 248 | 253 | 248 | 253 | 9,000 | 2,530 |
| 2010-05-24 | 252 | 252 | 249 | 249 | 11,000 | 2,490 |
| 2010-05-21 | 246 | 249 | 246 | 248 | 16,000 | 2,480 |
| 2010-05-20 | 249 | 253 | 249 | 249 | 21,000 | 2,490 |
| 2010-05-19 | 247 | 249 | 247 | 249 | 7,000 | 2,490 |
| 2010-05-18 | 245 | 250 | 245 | 249 | 5,000 | 2,490 |
| 2010-05-17 | 243 | 246 | 243 | 245 | 4,000 | 2,450 |
| 2010-05-14 | 248 | 248 | 243 | 246 | 7,000 | 2,460 |
| 2010-05-13 | 246 | 248 | 246 | 248 | 5,000 | 2,480 |
| 2010-05-12 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2010-05-11 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2010-05-10 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2010-05-07 | 244 | 249 | 241 | 241 | 18,000 | 2,410 |
| 2010-05-06 | 249 | 249 | 247 | 247 | 3,000 | 2,470 |
| 2010-04-30 | 250 | 253 | 250 | 253 | 2,000 | 2,530 |
| 2010-04-28 | 251 | 251 | 250 | 250 | 6,000 | 2,500 |
| 2010-04-27 | 254 | 254 | 254 | 254 | 2,000 | 2,540 |
| 2010-04-26 | 253 | 254 | 253 | 254 | 7,000 | 2,540 |
| 2010-04-23 | 250 | 250 | 249 | 249 | 6,000 | 2,490 |
| 2010-04-22 | 255 | 255 | 254 | 254 | 5,000 | 2,540 |
| 2010-04-21 | 256 | 258 | 256 | 257 | 16,000 | 2,570 |
| 2010-04-20 | 256 | 259 | 253 | 256 | 20,000 | 2,560 |
| 2010-04-19 | 255 | 255 | 252 | 252 | 6,000 | 2,520 |
| 2010-04-16 | 256 | 257 | 253 | 257 | 5,000 | 2,570 |
| 2010-04-15 | 254 | 254 | 254 | 254 | 3,000 | 2,540 |
| 2010-04-14 | 258 | 258 | 257 | 257 | 15,000 | 2,570 |
| 2010-04-13 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2010-04-12 | 256 | 257 | 256 | 257 | 3,000 | 2,570 |
| 2010-04-09 | 254 | 258 | 254 | 257 | 13,000 | 2,570 |
| 2010-04-08 | 255 | 255 | 254 | 254 | 11,000 | 2,540 |
| 2010-04-07 | 255 | 257 | 253 | 253 | 15,000 | 2,530 |
| 2010-04-06 | 261 | 261 | 255 | 256 | 13,000 | 2,560 |
| 2010-04-05 | 261 | 261 | 261 | 261 | 10,000 | 2,610 |
| 2010-04-02 | 259 | 259 | 259 | 259 | 6,000 | 2,590 |
| 2010-04-01 | 254 | 257 | 254 | 257 | 11,000 | 2,570 |
| 2010-03-31 | 257 | 257 | 249 | 252 | 13,000 | 2,520 |
| 2010-03-30 | 250 | 256 | 250 | 256 | 8,000 | 2,560 |
| 2010-03-29 | 248 | 250 | 248 | 250 | 2,000 | 2,500 |
| 2010-03-26 | 250 | 250 | 250 | 250 | 15,000 | 2,500 |
| 2010-03-25 | 251 | 251 | 247 | 249 | 18,000 | 2,490 |
| 2010-03-24 | 252 | 252 | 251 | 251 | 3,000 | 2,510 |
| 2010-03-23 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2010-03-19 | 251 | 253 | 249 | 252 | 24,000 | 2,520 |
| 2010-03-18 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2010-03-17 | 248 | 249 | 248 | 249 | 3,000 | 2,490 |
| 2010-03-15 | 247 | 247 | 246 | 247 | 4,000 | 2,470 |
| 2010-03-12 | 242 | 245 | 238 | 245 | 56,000 | 2,450 |
| 2010-03-10 | 242 | 242 | 242 | 242 | 7,000 | 2,420 |
| 2010-03-09 | 242 | 249 | 242 | 249 | 3,000 | 2,490 |
| 2010-03-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2010-03-05 | 245 | 248 | 245 | 248 | 3,000 | 2,480 |
| 2010-03-04 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2010-03-03 | 242 | 245 | 242 | 245 | 2,000 | 2,450 |
| 2010-03-02 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2010-03-01 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2010-02-26 | 237 | 240 | 237 | 240 | 2,000 | 2,400 |
| 2010-02-25 | 236 | 237 | 236 | 237 | 4,000 | 2,370 |
| 2010-02-24 | 239 | 239 | 235 | 235 | 6,000 | 2,350 |
| 2010-02-23 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2010-02-22 | 244 | 244 | 242 | 242 | 7,000 | 2,420 |
| 2010-02-19 | 242 | 243 | 236 | 236 | 24,000 | 2,360 |
| 2010-02-18 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2010-02-17 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2010-02-15 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2010-02-12 | 237 | 240 | 237 | 239 | 7,000 | 2,390 |
| 2010-02-10 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2010-02-09 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2010-02-08 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2010-02-05 | 240 | 243 | 240 | 242 | 4,000 | 2,420 |
| 2010-02-04 | 245 | 248 | 245 | 245 | 5,000 | 2,450 |
| 2010-02-03 | 245 | 251 | 245 | 250 | 4,000 | 2,500 |
| 2010-02-02 | 245 | 248 | 245 | 248 | 2,000 | 2,480 |
| 2010-02-01 | 247 | 247 | 244 | 245 | 9,000 | 2,450 |
| 2010-01-29 | 248 | 248 | 244 | 244 | 4,000 | 2,440 |
| 2010-01-28 | 248 | 249 | 245 | 249 | 6,000 | 2,490 |
| 2010-01-27 | 248 | 248 | 248 | 248 | 5,000 | 2,480 |
| 2010-01-26 | 252 | 252 | 246 | 246 | 9,000 | 2,460 |
| 2010-01-25 | 252 | 253 | 252 | 252 | 6,000 | 2,520 |
| 2010-01-22 | 254 | 254 | 250 | 252 | 7,000 | 2,520 |
| 2010-01-21 | 250 | 253 | 250 | 253 | 12,000 | 2,530 |
| 2010-01-20 | 257 | 258 | 252 | 253 | 32,000 | 2,530 |
| 2010-01-19 | 250 | 257 | 250 | 257 | 15,000 | 2,570 |
| 2010-01-18 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 2010-01-15 | 252 | 253 | 252 | 253 | 18,000 | 2,530 |
| 2010-01-14 | 255 | 255 | 254 | 254 | 4,000 | 2,540 |
| 2010-01-12 | 250 | 253 | 250 | 253 | 5,000 | 2,530 |
| 2010-01-08 | 254 | 254 | 253 | 253 | 8,000 | 2,530 |
| 2010-01-07 | 250 | 257 | 250 | 257 | 3,000 | 2,570 |
| 2010-01-06 | 248 | 250 | 247 | 250 | 10,000 | 2,500 |
| 2010-01-05 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2010-01-04 | 240 | 250 | 240 | 250 | 8,000 | 2,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
