8383 (株)鳥取銀行 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 175 | 176 | 173 | 173 | 28,000 | 1,730 |
| 2012-12-27 | 178 | 179 | 175 | 175 | 58,000 | 1,750 |
| 2012-12-26 | 171 | 180 | 171 | 176 | 39,000 | 1,760 |
| 2012-12-25 | 170 | 171 | 167 | 171 | 66,000 | 1,710 |
| 2012-12-21 | 166 | 167 | 165 | 167 | 43,000 | 1,670 |
| 2012-12-20 | 168 | 168 | 165 | 165 | 69,000 | 1,650 |
| 2012-12-19 | 164 | 169 | 164 | 168 | 49,000 | 1,680 |
| 2012-12-18 | 163 | 165 | 163 | 163 | 33,000 | 1,630 |
| 2012-12-17 | 165 | 165 | 164 | 164 | 31,000 | 1,640 |
| 2012-12-14 | 164 | 164 | 162 | 162 | 125,000 | 1,620 |
| 2012-12-13 | 168 | 171 | 165 | 165 | 58,000 | 1,650 |
| 2012-12-12 | 167 | 168 | 166 | 166 | 26,000 | 1,660 |
| 2012-12-11 | 168 | 168 | 165 | 167 | 107,000 | 1,670 |
| 2012-12-10 | 162 | 164 | 162 | 164 | 34,000 | 1,640 |
| 2012-12-07 | 165 | 165 | 163 | 164 | 27,000 | 1,640 |
| 2012-12-06 | 164 | 165 | 163 | 165 | 26,000 | 1,650 |
| 2012-12-05 | 160 | 163 | 159 | 163 | 16,000 | 1,630 |
| 2012-12-04 | 162 | 162 | 161 | 162 | 42,000 | 1,620 |
| 2012-12-03 | 162 | 162 | 161 | 162 | 17,000 | 1,620 |
| 2012-11-30 | 163 | 163 | 161 | 162 | 27,000 | 1,620 |
| 2012-11-29 | 166 | 166 | 161 | 161 | 24,000 | 1,610 |
| 2012-11-28 | 165 | 165 | 163 | 163 | 9,000 | 1,630 |
| 2012-11-27 | 165 | 166 | 165 | 166 | 32,000 | 1,660 |
| 2012-11-26 | 163 | 165 | 163 | 165 | 32,000 | 1,650 |
| 2012-11-22 | 160 | 163 | 158 | 163 | 36,000 | 1,630 |
| 2012-11-21 | 159 | 160 | 155 | 157 | 28,000 | 1,570 |
| 2012-11-20 | 158 | 159 | 158 | 158 | 54,000 | 1,580 |
| 2012-11-19 | 153 | 157 | 153 | 157 | 51,000 | 1,570 |
| 2012-11-16 | 152 | 152 | 151 | 152 | 24,000 | 1,520 |
| 2012-11-15 | 148 | 150 | 148 | 150 | 33,000 | 1,500 |
| 2012-11-14 | 150 | 150 | 148 | 148 | 11,000 | 1,480 |
| 2012-11-13 | 153 | 153 | 149 | 150 | 41,000 | 1,500 |
| 2012-11-12 | 150 | 151 | 149 | 149 | 19,000 | 1,490 |
| 2012-11-09 | 151 | 152 | 150 | 150 | 14,000 | 1,500 |
| 2012-11-08 | 153 | 153 | 151 | 151 | 6,000 | 1,510 |
| 2012-11-07 | 153 | 154 | 152 | 153 | 35,000 | 1,530 |
| 2012-11-06 | 156 | 156 | 153 | 153 | 7,000 | 1,530 |
| 2012-11-05 | 158 | 158 | 156 | 157 | 8,000 | 1,570 |
| 2012-11-02 | 164 | 164 | 159 | 161 | 60,000 | 1,610 |
| 2012-11-01 | 165 | 166 | 165 | 165 | 23,000 | 1,650 |
| 2012-10-31 | 161 | 164 | 161 | 164 | 36,000 | 1,640 |
| 2012-10-30 | 163 | 163 | 158 | 161 | 23,000 | 1,610 |
| 2012-10-29 | 162 | 163 | 162 | 163 | 5,000 | 1,630 |
| 2012-10-26 | 160 | 162 | 159 | 162 | 9,000 | 1,620 |
| 2012-10-25 | 160 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2012-10-24 | 162 | 163 | 162 | 163 | 5,000 | 1,630 |
| 2012-10-23 | 163 | 164 | 159 | 164 | 25,000 | 1,640 |
| 2012-10-22 | 161 | 165 | 160 | 165 | 33,000 | 1,650 |
| 2012-10-19 | 160 | 162 | 160 | 161 | 40,000 | 1,610 |
| 2012-10-18 | 158 | 160 | 158 | 159 | 40,000 | 1,590 |
| 2012-10-17 | 158 | 159 | 157 | 159 | 29,000 | 1,590 |
| 2012-10-16 | 152 | 156 | 152 | 154 | 16,000 | 1,540 |
| 2012-10-15 | 149 | 155 | 149 | 154 | 7,000 | 1,540 |
| 2012-10-12 | 151 | 152 | 150 | 151 | 16,000 | 1,510 |
| 2012-10-11 | 150 | 152 | 147 | 147 | 27,000 | 1,470 |
| 2012-10-10 | 153 | 155 | 149 | 151 | 28,000 | 1,510 |
| 2012-10-09 | 154 | 155 | 153 | 153 | 11,000 | 1,530 |
| 2012-10-05 | 157 | 158 | 153 | 155 | 16,000 | 1,550 |
| 2012-10-04 | 159 | 159 | 156 | 159 | 23,000 | 1,590 |
| 2012-10-03 | 161 | 162 | 159 | 159 | 21,000 | 1,590 |
| 2012-10-02 | 164 | 164 | 164 | 164 | 34,000 | 1,640 |
| 2012-10-01 | 164 | 164 | 161 | 164 | 15,000 | 1,640 |
| 2012-09-28 | 167 | 169 | 161 | 161 | 33,000 | 1,610 |
| 2012-09-27 | 165 | 168 | 165 | 168 | 30,000 | 1,680 |
| 2012-09-26 | 161 | 165 | 156 | 165 | 34,000 | 1,650 |
| 2012-09-25 | 160 | 167 | 160 | 167 | 77,000 | 1,670 |
| 2012-09-24 | 160 | 160 | 157 | 160 | 35,000 | 1,600 |
| 2012-09-21 | 158 | 160 | 158 | 160 | 17,000 | 1,600 |
| 2012-09-20 | 160 | 160 | 157 | 158 | 53,000 | 1,580 |
| 2012-09-19 | 159 | 159 | 156 | 158 | 53,000 | 1,580 |
| 2012-09-18 | 154 | 157 | 153 | 157 | 27,000 | 1,570 |
| 2012-09-14 | 153 | 154 | 152 | 153 | 67,000 | 1,530 |
| 2012-09-13 | 155 | 157 | 147 | 153 | 59,000 | 1,530 |
| 2012-09-12 | 153 | 154 | 151 | 154 | 19,000 | 1,540 |
| 2012-09-11 | 156 | 156 | 153 | 153 | 7,000 | 1,530 |
| 2012-09-10 | 153 | 156 | 151 | 156 | 16,000 | 1,560 |
| 2012-09-07 | 152 | 153 | 152 | 153 | 7,000 | 1,530 |
| 2012-09-06 | 153 | 154 | 147 | 151 | 14,000 | 1,510 |
| 2012-09-05 | 154 | 155 | 147 | 153 | 19,000 | 1,530 |
| 2012-09-04 | 158 | 158 | 153 | 158 | 42,000 | 1,580 |
| 2012-09-03 | 157 | 159 | 157 | 158 | 24,000 | 1,580 |
| 2012-08-31 | 162 | 162 | 152 | 154 | 36,000 | 1,540 |
| 2012-08-30 | 162 | 162 | 159 | 161 | 11,000 | 1,610 |
| 2012-08-29 | 160 | 162 | 160 | 162 | 12,000 | 1,620 |
| 2012-08-28 | 162 | 162 | 158 | 158 | 20,000 | 1,580 |
| 2012-08-27 | 165 | 166 | 163 | 163 | 31,000 | 1,630 |
| 2012-08-24 | 164 | 165 | 163 | 165 | 14,000 | 1,650 |
| 2012-08-23 | 164 | 165 | 164 | 165 | 12,000 | 1,650 |
| 2012-08-22 | 165 | 167 | 164 | 164 | 29,000 | 1,640 |
| 2012-08-21 | 165 | 166 | 163 | 165 | 50,000 | 1,650 |
| 2012-08-20 | 165 | 165 | 164 | 165 | 62,000 | 1,650 |
| 2012-08-17 | 161 | 164 | 159 | 164 | 74,000 | 1,640 |
| 2012-08-16 | 155 | 158 | 154 | 158 | 52,000 | 1,580 |
| 2012-08-15 | 151 | 152 | 148 | 152 | 39,000 | 1,520 |
| 2012-08-14 | 149 | 150 | 149 | 150 | 20,000 | 1,500 |
| 2012-08-13 | 149 | 149 | 148 | 149 | 9,000 | 1,490 |
| 2012-08-10 | 148 | 149 | 148 | 149 | 18,000 | 1,490 |
| 2012-08-09 | 147 | 148 | 147 | 148 | 13,000 | 1,480 |
| 2012-08-08 | 145 | 148 | 145 | 147 | 21,000 | 1,470 |
| 2012-08-07 | 145 | 146 | 145 | 145 | 7,000 | 1,450 |
| 2012-08-06 | 144 | 146 | 144 | 146 | 15,000 | 1,460 |
| 2012-08-03 | 142 | 144 | 142 | 143 | 22,000 | 1,430 |
| 2012-08-02 | 146 | 147 | 141 | 146 | 72,000 | 1,460 |
| 2012-08-01 | 145 | 147 | 145 | 147 | 24,000 | 1,470 |
| 2012-07-31 | 146 | 146 | 143 | 144 | 34,000 | 1,440 |
| 2012-07-30 | 145 | 145 | 141 | 145 | 17,000 | 1,450 |
| 2012-07-27 | 145 | 145 | 142 | 142 | 7,000 | 1,420 |
| 2012-07-26 | 141 | 143 | 139 | 141 | 18,000 | 1,410 |
| 2012-07-25 | 142 | 142 | 136 | 140 | 35,000 | 1,400 |
| 2012-07-24 | 143 | 143 | 141 | 142 | 23,000 | 1,420 |
| 2012-07-23 | 143 | 146 | 136 | 140 | 26,000 | 1,400 |
| 2012-07-20 | 146 | 146 | 144 | 144 | 44,000 | 1,440 |
| 2012-07-19 | 146 | 147 | 145 | 147 | 24,000 | 1,470 |
| 2012-07-18 | 145 | 146 | 145 | 146 | 20,000 | 1,460 |
| 2012-07-17 | 144 | 146 | 144 | 146 | 14,000 | 1,460 |
| 2012-07-13 | 144 | 146 | 143 | 143 | 17,000 | 1,430 |
| 2012-07-12 | 146 | 146 | 143 | 144 | 9,000 | 1,440 |
| 2012-07-11 | 144 | 146 | 144 | 144 | 10,000 | 1,440 |
| 2012-07-10 | 145 | 146 | 144 | 144 | 26,000 | 1,440 |
| 2012-07-09 | 145 | 147 | 144 | 145 | 15,000 | 1,450 |
| 2012-07-06 | 145 | 146 | 145 | 145 | 41,000 | 1,450 |
| 2012-07-05 | 146 | 146 | 145 | 146 | 23,000 | 1,460 |
| 2012-07-04 | 146 | 146 | 145 | 146 | 34,000 | 1,460 |
| 2012-07-03 | 146 | 146 | 145 | 146 | 87,000 | 1,460 |
| 2012-07-02 | 147 | 147 | 145 | 145 | 49,000 | 1,450 |
| 2012-06-29 | 149 | 152 | 146 | 147 | 133,000 | 1,470 |
| 2012-06-28 | 143 | 147 | 143 | 147 | 21,000 | 1,470 |
| 2012-06-27 | 143 | 144 | 143 | 144 | 21,000 | 1,440 |
| 2012-06-26 | 143 | 144 | 141 | 142 | 35,000 | 1,420 |
| 2012-06-25 | 146 | 146 | 144 | 145 | 14,000 | 1,450 |
| 2012-06-22 | 145 | 146 | 144 | 146 | 25,000 | 1,460 |
| 2012-06-21 | 146 | 147 | 145 | 146 | 30,000 | 1,460 |
| 2012-06-20 | 145 | 147 | 145 | 146 | 76,000 | 1,460 |
| 2012-06-19 | 147 | 147 | 144 | 146 | 48,000 | 1,460 |
| 2012-06-18 | 147 | 147 | 145 | 147 | 36,000 | 1,470 |
| 2012-06-15 | 147 | 147 | 145 | 146 | 21,000 | 1,460 |
| 2012-06-14 | 145 | 146 | 145 | 146 | 18,000 | 1,460 |
| 2012-06-13 | 146 | 146 | 145 | 145 | 10,000 | 1,450 |
| 2012-06-12 | 142 | 147 | 142 | 147 | 21,000 | 1,470 |
| 2012-06-11 | 149 | 149 | 145 | 145 | 83,000 | 1,450 |
| 2012-06-08 | 144 | 145 | 144 | 145 | 62,000 | 1,450 |
| 2012-06-07 | 144 | 146 | 144 | 146 | 13,000 | 1,460 |
| 2012-06-06 | 142 | 145 | 142 | 145 | 33,000 | 1,450 |
| 2012-06-05 | 137 | 140 | 137 | 140 | 43,000 | 1,400 |
| 2012-06-04 | 141 | 141 | 138 | 138 | 66,000 | 1,380 |
| 2012-06-01 | 144 | 146 | 144 | 146 | 33,000 | 1,460 |
| 2012-05-31 | 140 | 144 | 138 | 144 | 59,000 | 1,440 |
| 2012-05-30 | 141 | 142 | 137 | 142 | 64,000 | 1,420 |
| 2012-05-29 | 140 | 143 | 140 | 141 | 8,000 | 1,410 |
| 2012-05-28 | 142 | 142 | 139 | 140 | 22,000 | 1,400 |
| 2012-05-25 | 141 | 142 | 141 | 142 | 12,000 | 1,420 |
| 2012-05-24 | 141 | 142 | 141 | 142 | 9,000 | 1,420 |
| 2012-05-23 | 142 | 142 | 141 | 142 | 37,000 | 1,420 |
| 2012-05-22 | 144 | 145 | 140 | 143 | 86,000 | 1,430 |
| 2012-05-21 | 142 | 145 | 141 | 144 | 21,000 | 1,440 |
| 2012-05-18 | 149 | 149 | 144 | 145 | 87,000 | 1,450 |
| 2012-05-17 | 142 | 149 | 141 | 149 | 35,000 | 1,490 |
| 2012-05-16 | 146 | 146 | 141 | 141 | 28,000 | 1,410 |
| 2012-05-15 | 144 | 146 | 142 | 146 | 48,000 | 1,460 |
| 2012-05-14 | 147 | 150 | 146 | 146 | 11,000 | 1,460 |
| 2012-05-11 | 148 | 150 | 147 | 147 | 30,000 | 1,470 |
| 2012-05-10 | 149 | 150 | 147 | 150 | 22,000 | 1,500 |
| 2012-05-09 | 148 | 150 | 148 | 148 | 34,000 | 1,480 |
| 2012-05-08 | 158 | 158 | 150 | 151 | 167,000 | 1,510 |
| 2012-05-07 | 158 | 159 | 158 | 158 | 12,000 | 1,580 |
| 2012-05-02 | 161 | 163 | 159 | 162 | 48,000 | 1,620 |
| 2012-05-01 | 162 | 164 | 160 | 160 | 33,000 | 1,600 |
| 2012-04-27 | 160 | 162 | 160 | 161 | 17,000 | 1,610 |
| 2012-04-26 | 161 | 161 | 158 | 159 | 21,000 | 1,590 |
| 2012-04-25 | 158 | 161 | 157 | 159 | 20,000 | 1,590 |
| 2012-04-24 | 163 | 163 | 157 | 157 | 51,000 | 1,570 |
| 2012-04-23 | 166 | 166 | 160 | 162 | 26,000 | 1,620 |
| 2012-04-20 | 169 | 169 | 164 | 167 | 42,000 | 1,670 |
| 2012-04-19 | 166 | 169 | 166 | 167 | 24,000 | 1,670 |
| 2012-04-18 | 167 | 174 | 167 | 169 | 50,000 | 1,690 |
| 2012-04-17 | 165 | 167 | 165 | 167 | 25,000 | 1,670 |
| 2012-04-16 | 163 | 165 | 163 | 165 | 21,000 | 1,650 |
| 2012-04-13 | 163 | 164 | 163 | 163 | 17,000 | 1,630 |
| 2012-04-12 | 168 | 168 | 164 | 165 | 26,000 | 1,650 |
| 2012-04-11 | 161 | 168 | 161 | 166 | 24,000 | 1,660 |
| 2012-04-10 | 163 | 169 | 163 | 166 | 12,000 | 1,660 |
| 2012-04-09 | 163 | 165 | 163 | 164 | 23,000 | 1,640 |
| 2012-04-06 | 167 | 171 | 164 | 165 | 50,000 | 1,650 |
| 2012-04-05 | 166 | 169 | 166 | 168 | 33,000 | 1,680 |
| 2012-04-04 | 172 | 172 | 166 | 168 | 64,000 | 1,680 |
| 2012-04-03 | 176 | 176 | 174 | 174 | 39,000 | 1,740 |
| 2012-04-02 | 177 | 177 | 174 | 175 | 50,000 | 1,750 |
| 2012-03-30 | 178 | 179 | 177 | 177 | 33,000 | 1,770 |
| 2012-03-29 | 175 | 178 | 173 | 176 | 31,000 | 1,760 |
| 2012-03-28 | 173 | 178 | 173 | 175 | 27,000 | 1,750 |
| 2012-03-27 | 180 | 183 | 177 | 181 | 86,000 | 1,810 |
| 2012-03-26 | 178 | 178 | 176 | 176 | 40,000 | 1,760 |
| 2012-03-23 | 178 | 178 | 176 | 178 | 12,000 | 1,780 |
| 2012-03-22 | 178 | 178 | 175 | 178 | 32,000 | 1,780 |
| 2012-03-21 | 178 | 178 | 175 | 175 | 35,000 | 1,750 |
| 2012-03-19 | 180 | 180 | 177 | 178 | 49,000 | 1,780 |
| 2012-03-16 | 178 | 178 | 175 | 175 | 34,000 | 1,750 |
| 2012-03-15 | 179 | 179 | 173 | 175 | 21,000 | 1,750 |
| 2012-03-14 | 177 | 178 | 172 | 174 | 29,000 | 1,740 |
| 2012-03-13 | 171 | 176 | 171 | 172 | 19,000 | 1,720 |
| 2012-03-12 | 174 | 174 | 171 | 171 | 16,000 | 1,710 |
| 2012-03-09 | 173 | 175 | 173 | 175 | 88,000 | 1,750 |
| 2012-03-08 | 167 | 170 | 167 | 169 | 14,000 | 1,690 |
| 2012-03-07 | 166 | 167 | 166 | 167 | 12,000 | 1,670 |
| 2012-03-06 | 169 | 170 | 165 | 165 | 21,000 | 1,650 |
| 2012-03-05 | 170 | 170 | 169 | 169 | 11,000 | 1,690 |
| 2012-03-02 | 173 | 175 | 173 | 173 | 49,000 | 1,730 |
| 2012-03-01 | 171 | 173 | 171 | 172 | 48,000 | 1,720 |
| 2012-02-29 | 170 | 171 | 170 | 170 | 29,000 | 1,700 |
| 2012-02-28 | 165 | 170 | 165 | 170 | 48,000 | 1,700 |
| 2012-02-27 | 167 | 169 | 165 | 165 | 19,000 | 1,650 |
| 2012-02-24 | 166 | 172 | 166 | 166 | 56,000 | 1,660 |
| 2012-02-23 | 160 | 175 | 159 | 168 | 107,000 | 1,680 |
| 2012-02-22 | 158 | 159 | 158 | 158 | 28,000 | 1,580 |
| 2012-02-21 | 155 | 157 | 155 | 155 | 12,000 | 1,550 |
| 2012-02-20 | 158 | 158 | 155 | 156 | 59,000 | 1,560 |
| 2012-02-17 | 156 | 156 | 152 | 154 | 45,000 | 1,540 |
| 2012-02-16 | 156 | 156 | 154 | 154 | 16,000 | 1,540 |
| 2012-02-15 | 155 | 157 | 155 | 157 | 58,000 | 1,570 |
| 2012-02-14 | 154 | 155 | 153 | 155 | 11,000 | 1,550 |
| 2012-02-13 | 153 | 156 | 153 | 153 | 20,000 | 1,530 |
| 2012-02-10 | 156 | 156 | 153 | 153 | 26,000 | 1,530 |
| 2012-02-09 | 158 | 158 | 153 | 155 | 52,000 | 1,550 |
| 2012-02-08 | 152 | 159 | 152 | 159 | 87,000 | 1,590 |
| 2012-02-07 | 153 | 155 | 153 | 153 | 17,000 | 1,530 |
| 2012-02-06 | 152 | 155 | 151 | 152 | 19,000 | 1,520 |
| 2012-02-03 | 151 | 153 | 151 | 151 | 9,000 | 1,510 |
| 2012-02-02 | 154 | 155 | 150 | 153 | 57,000 | 1,530 |
| 2012-02-01 | 156 | 156 | 155 | 155 | 34,000 | 1,550 |
| 2012-01-31 | 153 | 153 | 150 | 153 | 21,000 | 1,530 |
| 2012-01-30 | 154 | 154 | 150 | 154 | 17,000 | 1,540 |
| 2012-01-27 | 152 | 152 | 150 | 152 | 13,000 | 1,520 |
| 2012-01-26 | 149 | 152 | 149 | 151 | 19,000 | 1,510 |
| 2012-01-25 | 150 | 150 | 149 | 149 | 14,000 | 1,490 |
| 2012-01-24 | 150 | 150 | 149 | 149 | 23,000 | 1,490 |
| 2012-01-23 | 150 | 151 | 148 | 149 | 28,000 | 1,490 |
| 2012-01-20 | 148 | 150 | 147 | 150 | 88,000 | 1,500 |
| 2012-01-19 | 147 | 147 | 146 | 147 | 25,000 | 1,470 |
| 2012-01-18 | 147 | 148 | 147 | 147 | 39,000 | 1,470 |
| 2012-01-17 | 147 | 148 | 145 | 148 | 33,000 | 1,480 |
| 2012-01-16 | 146 | 146 | 144 | 146 | 32,000 | 1,460 |
| 2012-01-13 | 145 | 147 | 145 | 146 | 25,000 | 1,460 |
| 2012-01-12 | 146 | 146 | 144 | 145 | 11,000 | 1,450 |
| 2012-01-11 | 145 | 147 | 145 | 147 | 15,000 | 1,470 |
| 2012-01-10 | 148 | 148 | 144 | 147 | 16,000 | 1,470 |
| 2012-01-06 | 145 | 148 | 145 | 145 | 12,000 | 1,450 |
| 2012-01-05 | 148 | 148 | 147 | 147 | 54,000 | 1,470 |
| 2012-01-04 | 147 | 148 | 145 | 147 | 73,000 | 1,470 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
