1. HOME >
  2. 株価時系列 >
  3. 8383 >
  4. 2013年

8383 (株)鳥取銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3019219519119573,0001,950
2013-12-2718919118719181,0001,910
2013-12-2618818818618778,0001,870
2013-12-2518718818618885,0001,880
2013-12-2418919018718950,0001,890
2013-12-2019019018618979,0001,890
2013-12-19190190185190101,0001,900
2013-12-1818919018819046,0001,900
2013-12-1718918918818923,0001,890
2013-12-1618818918618630,0001,860
2013-12-13186189186188175,0001,880
2013-12-1219019018918915,0001,890
2013-12-1119219218918988,0001,890
2013-12-1018919118919089,0001,900
2013-12-0918819018819041,0001,900
2013-12-0618919018818838,0001,880
2013-12-0518919118918937,0001,890
2013-12-0418819218818868,0001,880
2013-12-0318919218919182,0001,910
2013-12-0219019019019037,0001,900
2013-11-2918918918618939,0001,890
2013-11-2818818918718914,0001,890
2013-11-2718618818618853,0001,880
2013-11-2619019018718948,0001,890
2013-11-2518919018719030,0001,900
2013-11-2219019018718730,0001,870
2013-11-2118819018618846,0001,880
2013-11-2018818818718839,0001,880
2013-11-1919019018918962,0001,890
2013-11-1818819018819028,0001,900
2013-11-1518919018718984,0001,890
2013-11-1418818918718854,0001,880
2013-11-1318818818618620,0001,860
2013-11-1218218618218555,0001,850
2013-11-1118418518318525,0001,850
2013-11-0818418518418422,0001,840
2013-11-0718618618618610,0001,860
2013-11-0618318618218614,0001,860
2013-11-0518618618418434,0001,840
2013-11-0119019018418456,0001,840
2013-10-3118718918718920,0001,890
2013-10-3018918918718834,0001,880
2013-10-2918618718618714,0001,870
2013-10-2818719018718817,0001,880
2013-10-2519019018618638,0001,860
2013-10-2419119118919011,0001,900
2013-10-2319119118918919,0001,890
2013-10-2219219219019240,0001,920
2013-10-2118819318819328,0001,930
2013-10-1818919018818850,0001,880
2013-10-1718818918818934,0001,890
2013-10-1618718718618718,0001,870
2013-10-1518818818518729,0001,870
2013-10-1118518718518735,0001,870
2013-10-1018318618318529,0001,850
2013-10-0918418518318544,0001,850
2013-10-081851851821849,0001,840
2013-10-0718218418218435,0001,840
2013-10-0418318618218524,0001,850
2013-10-0318418618418527,0001,850
2013-10-0218818918618656,0001,860
2013-10-0118818918618823,0001,880
2013-09-3019019018618739,0001,870
2013-09-2719119218919022,0001,900
2013-09-2619019018819017,0001,900
2013-09-2519019218919147,0001,910
2013-09-2418719018718915,0001,890
2013-09-2019219318719184,0001,910
2013-09-1919119219019259,0001,920
2013-09-1819019018718949,0001,890
2013-09-1719119118919130,0001,910
2013-09-13187191187190106,0001,900
2013-09-121881911881918,0001,910
2013-09-1119119118819017,0001,900
2013-09-1018719018718926,0001,890
2013-09-0919019018819024,0001,900
2013-09-0618418518418511,0001,850
2013-09-051861871851876,0001,870
2013-09-0418618718618717,0001,870
2013-09-0318718918518971,0001,890
2013-09-0218218518218522,0001,850
2013-08-3018318418018030,0001,800
2013-08-2918318318018025,0001,800
2013-08-2818118217918226,0001,820
2013-08-271831831831837,0001,830
2013-08-261851851831836,0001,830
2013-08-231841851831858,0001,850
2013-08-2218118618118460,0001,840
2013-08-2118118218018131,0001,810
2013-08-2018518518218256,0001,820
2013-08-1918518618418526,0001,850
2013-08-1618418418218231,0001,820
2013-08-1518418818418525,0001,850
2013-08-141841851841858,0001,850
2013-08-131821841821845,0001,840
2013-08-121821821821824,0001,820
2013-08-0918318318218228,0001,820
2013-08-0818418618318327,0001,830
2013-08-0718418518118391,0001,830
2013-08-061871891871899,0001,890
2013-08-0518718818718832,0001,880
2013-08-0219119219019249,0001,920
2013-08-0118518818318837,0001,880
2013-07-3118418418118131,0001,810
2013-07-3018318618218520,0001,850
2013-07-2918118518118330,0001,830
2013-07-2619119118618661,0001,860
2013-07-2519519519019128,0001,910
2013-07-241981981971974,0001,970
2013-07-2319719919119733,0001,970
2013-07-2219619719319726,0001,970
2013-07-1919519619219468,0001,940
2013-07-1819419619419560,0001,950
2013-07-1719219319019345,0001,930
2013-07-1619219418919072,0001,900
2013-07-1219319619119641,0001,960
2013-07-1119419519219318,0001,930
2013-07-1019519719519525,0001,950
2013-07-0919619919519740,0001,970
2013-07-0820020018819161,0001,910
2013-07-0519419919419838,0001,980
2013-07-0419719719419644,0001,960
2013-07-0319719919419772,0001,970
2013-07-02194199191195107,0001,950
2013-07-0119519519019550,0001,950
2013-06-2818619318619290,0001,920
2013-06-2718518518218428,0001,840
2013-06-2618418518218231,0001,820
2013-06-2518218218018017,0001,800
2013-06-2418318418218220,0001,820
2013-06-2117818317318043,0001,800
2013-06-2018318317918048,0001,800
2013-06-1918418618018532,0001,850
2013-06-1818118218018029,0001,800
2013-06-1717618317118144,0001,810
2013-06-14178180175175175,0001,750
2013-06-1317818117617846,0001,780
2013-06-1218118217718128,0001,810
2013-06-1118418418218275,0001,820
2013-06-1018319318218748,0001,870
2013-06-0718018317918140,0001,810
2013-06-0618218418018135,0001,810
2013-06-0518318817917949,0001,790
2013-06-0418218618018575,0001,850
2013-06-0318718718118247,0001,820
2013-05-3119119118718731,0001,870
2013-05-3018618718318495,0001,840
2013-05-2919019518918951,0001,890
2013-05-2818819018818945,0001,890
2013-05-2719619919019046,0001,900
2013-05-24205205196196194,0001,960
2013-05-23210212176181138,0001,810
2013-05-2221121220921131,0002,110
2013-05-2121021421021154,0002,110
2013-05-2021721721221256,0002,120
2013-05-1721521520921389,0002,130
2013-05-1621521621421438,0002,140
2013-05-1521521721321640,0002,160
2013-05-1421521621421433,0002,140
2013-05-1321421721221539,0002,150
2013-05-1021521621121345,0002,130
2013-05-0921721721021040,0002,100
2013-05-0821821821321660,0002,160
2013-05-0721621821521884,0002,180
2013-05-0221321421121440,0002,140
2013-05-0121421521221338,0002,130
2013-04-3021821821321438,0002,140
2013-04-2621721821421664,0002,160
2013-04-2521521821321754,0002,170
2013-04-2421521521121339,0002,130
2013-04-2321621621121327,0002,130
2013-04-2221521621421626,0002,160
2013-04-1921421621121167,0002,110
2013-04-1821621921621753,0002,170
2013-04-1721121721121665,0002,160
2013-04-1621121220720856,0002,080
2013-04-1521321521021128,0002,110
2013-04-1221321820821354,0002,130
2013-04-1121721821521753,0002,170
2013-04-1021221621021428,0002,140
2013-04-0921721921321358,0002,130
2013-04-08208217208215115,0002,150
2013-04-05205211204208117,0002,080
2013-04-0419120219019855,0001,980
2013-04-0319219318519262,0001,920
2013-04-02195198190194104,0001,940
2013-04-0120320319219465,0001,940
2013-03-2920320319920136,0002,010
2013-03-2820220219720137,0002,010
2013-03-2719720019520030,0002,000
2013-03-2620320320020263,0002,020
2013-03-2520520820120256,0002,020
2013-03-2220921520320358,0002,030
2013-03-21206215203212118,0002,120
2013-03-1920821120821091,0002,100
2013-03-1820620620220441,0002,040
2013-03-1520220620020333,0002,030
2013-03-1420320420120118,0002,010
2013-03-1320520520020222,0002,020
2013-03-1221021020520646,0002,060
2013-03-1119520819520554,0002,050
2013-03-08198200197198160,0001,980
2013-03-0719519619519519,0001,950
2013-03-0619219619219433,0001,940
2013-03-0518819518718870,0001,880
2013-03-0418719318619084,0001,900
2013-03-0118618818518830,0001,880
2013-02-2818518718218762,0001,870
2013-02-2718518518218226,0001,820
2013-02-2618618618318535,0001,850
2013-02-2518719018618861,0001,880
2013-02-2218518518118252,0001,820
2013-02-2118718818618724,0001,870
2013-02-2018719118719068,0001,900
2013-02-1918718918718946,0001,890
2013-02-1818418818418677,0001,860
2013-02-1517618017517994,0001,790
2013-02-1417717917617724,0001,770
2013-02-1318418417717741,0001,770
2013-02-1218318718318448,0001,840
2013-02-0818318318118233,0001,820
2013-02-0718418618318333,0001,830
2013-02-0618618618018439,0001,840
2013-02-0518519018518628,0001,860
2013-02-0418919118718961,0001,890
2013-02-0118918918218732,0001,870
2013-01-3118618818518635,0001,860
2013-01-3018418518318526,0001,850
2013-01-2918018518018529,0001,850
2013-01-2818518517918232,0001,820
2013-01-2518418518318328,0001,830
2013-01-2417617917117941,0001,790
2013-01-2318318317818058,0001,800
2013-01-2219019018118569,0001,850
2013-01-2118819118719137,0001,910
2013-01-1818619018619076,0001,900
2013-01-1718718718318563,0001,850
2013-01-1618518618218659,0001,860
2013-01-1518518518318517,0001,850
2013-01-1118518718018150,0001,810
2013-01-1017518417518234,0001,820
2013-01-0917517717417625,0001,760
2013-01-0817817817517523,0001,750
2013-01-0718518518218266,0001,820
2013-01-0418018317818256,0001,820

分割・併合履歴 ： [2016-09-28]1株→0.1株