1. HOME >
  2. 株価時系列 >
  3. 8383 >
  4. 2011年

8383 (株)鳥取銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3014414414214422,0001,440
2011-12-2914314314114222,0001,420
2011-12-2814414414114232,0001,420
2011-12-2714514614114443,0001,440
2011-12-2614614714514539,0001,450
2011-12-2214914914614846,0001,480
2011-12-2114915014614725,0001,470
2011-12-2015015014614969,0001,490
2011-12-1914814814514857,0001,480
2011-12-1615215214814930,0001,490
2011-12-1515115215015013,0001,500
2011-12-1415415415015030,0001,500
2011-12-1315115315015312,0001,530
2011-12-12157157151153134,0001,530
2011-12-09147153142151173,0001,510
2011-12-0815115415115233,0001,520
2011-12-0715115214815125,0001,510
2011-12-0615115215015131,0001,510
2011-12-0515015114815017,0001,500
2011-12-0215415415015155,0001,510
2011-12-0115515515215435,0001,540
2011-11-3015415414215194,0001,510
2011-11-2915315515115458,0001,540
2011-11-2815315515215241,0001,520
2011-11-2515615715415528,0001,550
2011-11-2416116115615719,0001,570
2011-11-2216116515916342,0001,630
2011-11-2115916115816115,0001,610
2011-11-1816216316116166,0001,610
2011-11-1716016115916126,0001,610
2011-11-161601601601601,0001,600
2011-11-1515716015516027,0001,600
2011-11-141611611611611,0001,610
2011-11-1115916315916122,0001,610
2011-11-1016216216016210,0001,620
2011-11-0916316316116213,0001,620
2011-11-0815816315815914,0001,590
2011-11-0716416415716312,0001,630
2011-11-041641641641643,0001,640
2011-11-0216316416116452,0001,640
2011-11-0116616716516633,0001,660
2011-10-3116716816416723,0001,670
2011-10-2816416716016535,0001,650
2011-10-2715816315816318,0001,630
2011-10-2615916015716024,0001,600
2011-10-2516216215815812,0001,580
2011-10-2416616616316316,0001,630
2011-10-2116616716216222,0001,620
2011-10-2016816816416651,0001,660
2011-10-1916616716616710,0001,670
2011-10-1816916916616624,0001,660
2011-10-1716616816416813,0001,680
2011-10-1416316316116115,0001,610
2011-10-1317117116416416,0001,640
2011-10-1216216916216919,0001,690
2011-10-1116816916516611,0001,660
2011-10-071661691661685,0001,680
2011-10-061611651611659,0001,650
2011-10-0516816816016033,0001,600
2011-10-0417417416616839,0001,680
2011-10-0317717716817453,0001,740
2011-09-3017217617217626,0001,760
2011-09-2917217717217747,0001,770
2011-09-2816317516317265,0001,720
2011-09-2715416415416427,0001,640
2011-09-2615815915415621,0001,560
2011-09-2216316315815925,0001,590
2011-09-2116516616116121,0001,610
2011-09-2016716716516662,0001,660
2011-09-1616316616316639,0001,660
2011-09-1516016115916118,0001,610
2011-09-1416016015815914,0001,590
2011-09-1316016015716029,0001,600
2011-09-1215616015415815,0001,580
2011-09-0915816215816176,0001,610
2011-09-081611611611615,0001,610
2011-09-0715916015915913,0001,590
2011-09-0615915915815918,0001,590
2011-09-0515915915715913,0001,590
2011-09-0215916115716154,0001,610
2011-09-0116116216016237,0001,620
2011-08-3115915915715921,0001,590
2011-08-3015715915715918,0001,590
2011-08-2915215815215826,0001,580
2011-08-261521521521526,0001,520
2011-08-2515315415115122,0001,510
2011-08-241521521511519,0001,510
2011-08-2314915614214944,0001,490
2011-08-2214914914814819,0001,480
2011-08-1914714914114973,0001,490
2011-08-1815115114914962,0001,490
2011-08-1714915014715018,0001,500
2011-08-1614914914614811,0001,480
2011-08-1514714714614710,0001,470
2011-08-121481481451459,0001,450
2011-08-1114214514214415,0001,440
2011-08-1014914914614621,0001,460
2011-08-0914514814114854,0001,480
2011-08-0815015014714824,0001,480
2011-08-0515015014915035,0001,500
2011-08-0415515515415419,0001,540
2011-08-0315415515315423,0001,540
2011-08-0216016015815944,0001,590
2011-08-0115916015915927,0001,590
2011-07-2915516215515727,0001,570
2011-07-2815915915615835,0001,580
2011-07-2716016015915913,0001,590
2011-07-2615716215716110,0001,610
2011-07-251571591571589,0001,580
2011-07-2216216416016028,0001,600
2011-07-211601621601626,0001,620
2011-07-2016416416216247,0001,620
2011-07-1915915915815927,0001,590
2011-07-1515715915715817,0001,580
2011-07-1415715915715716,0001,570
2011-07-1315916115715720,0001,570
2011-07-1215716015715933,0001,590
2011-07-1116116216016020,0001,600
2011-07-0816216216016053,0001,600
2011-07-0715615915615918,0001,590
2011-07-0615815815715835,0001,580
2011-07-0515715815615622,0001,560
2011-07-0415415715415756,0001,570
2011-07-0115115215115231,0001,520
2011-06-3015015014515065,0001,500
2011-06-2914915014815034,0001,500
2011-06-281461501461498,0001,490
2011-06-2714914914214738,0001,470
2011-06-2414915114915069,0001,500
2011-06-2315015014914914,0001,490
2011-06-2215115115015039,0001,500
2011-06-2114814914814911,0001,490
2011-06-2015315414915092,0001,500
2011-06-1715315314814832,0001,480
2011-06-1615315315215219,0001,520
2011-06-1515215215015276,0001,520
2011-06-1414214814214732,0001,470
2011-06-1314214514114237,0001,420
2011-06-1014414614414496,0001,440
2011-06-0914414614414519,0001,450
2011-06-0814614614414524,0001,450
2011-06-0714514914514616,0001,460
2011-06-0614814814514725,0001,470
2011-06-0314915114714725,0001,470
2011-06-0215115115015041,0001,500
2011-06-0115315314915241,0001,520
2011-05-3115015114915117,0001,510
2011-05-301501501481488,0001,480
2011-05-271491501491498,0001,490
2011-05-2615015014814813,0001,480
2011-05-2515015014915010,0001,500
2011-05-2415315314915023,0001,500
2011-05-2315415414615133,0001,510
2011-05-2015315815315441,0001,540
2011-05-1915515615015037,0001,500
2011-05-1815615815315674,0001,560
2011-05-1715615615415413,0001,540
2011-05-1615815815615617,0001,560
2011-05-1315915915515730,0001,570
2011-05-121601621601607,0001,600
2011-05-111621631601609,0001,600
2011-05-1016016415916011,0001,600
2011-05-091631631601609,0001,600
2011-05-061641641611625,0001,620
2011-05-021641641641641,0001,640
2011-04-281641641641642,0001,640
2011-04-271621621621623,0001,620
2011-04-261651651651652,0001,650
2011-04-251661661661662,0001,660
2011-04-211661661651652,0001,650
2011-04-2016616916616632,0001,660
2011-04-191631641631643,0001,640
2011-04-181631631631633,0001,630
2011-04-151631631631633,0001,630
2011-04-141621621621624,0001,620
2011-04-121621621621622,0001,620
2011-04-111631641631644,0001,640
2011-04-081651651651655,0001,650
2011-04-071601651601652,0001,650
2011-04-061651651651652,0001,650
2011-04-051691691691691,0001,690
2011-04-041721721721721,0001,720
2011-04-011691691691694,0001,690
2011-03-311691691691692,0001,690
2011-03-301701701701704,0001,700
2011-03-2916817216817215,0001,720
2011-03-281701701691693,0001,690
2011-03-2516817016816914,0001,690
2011-03-241741741731737,0001,730
2011-03-231791791771772,0001,770
2011-03-221661761661766,0001,760
2011-03-1817417617017147,0001,710
2011-03-1715215615215611,0001,560
2011-03-1615716015615715,0001,570
2011-03-1516016015615624,0001,560
2011-03-141551701551703,0001,700
2011-03-11185185185185115,0001,850
2011-03-101821861821865,0001,860
2011-03-091851851841842,0001,840
2011-03-081841841841842,0001,840
2011-03-071861861831835,0001,830
2011-03-041911911911912,0001,910
2011-03-031831831831831,0001,830
2011-03-021861861821825,0001,820
2011-03-011871921871883,0001,880
2011-02-281861861861861,0001,860
2011-02-241811811811811,0001,810
2011-02-231851851851855,0001,850
2011-02-221921921871875,0001,870
2011-02-211921921921923,0001,920
2011-02-1818719118619027,0001,900
2011-02-171821851821858,0001,850
2011-02-151811811811811,0001,810
2011-02-141821821821822,0001,820
2011-02-101791791791791,0001,790
2011-02-091821821821822,0001,820
2011-02-081821821821823,0001,820
2011-02-071801811801815,0001,810
2011-02-041831831831831,0001,830
2011-02-031781781781783,0001,780
2011-02-021791791761764,0001,760
2011-02-011771771761765,0001,760
2011-01-311761761761762,0001,760
2011-01-2817918017518013,0001,800
2011-01-271801811801818,0001,810
2011-01-261821821801809,0001,800
2011-01-251811811791794,0001,790
2011-01-241791791791792,0001,790
2011-01-2118318517717710,0001,770
2011-01-2018418618318327,0001,830
2011-01-191841841821828,0001,820
2011-01-171821841821844,0001,840
2011-01-1418218618218213,0001,820
2011-01-131841841821822,0001,820
2011-01-121841841831839,0001,830
2011-01-111831831831831,0001,830
2011-01-061791791791791,0001,790
2011-01-051751751751752,0001,750
2011-01-041771771751754,0001,750

分割・併合履歴 ： [2016-09-28]1株→0.1株