1. HOME >
  2. 株価時系列 >
  3. 8383 >
  4. 2014年

8383 (株)鳥取銀行 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3023723922123666,0002,360
2014-12-2923823823623825,0002,380
2014-12-2623823823523819,0002,380
2014-12-2523723723523724,0002,370
2014-12-2423823823523647,0002,360
2014-12-2223523723223746,0002,370
2014-12-1923723823623845,0002,380
2014-12-1823823923223356,0002,330
2014-12-1723123323023145,0002,310
2014-12-1622723322423155,0002,310
2014-12-1523523723123141,0002,310
2014-12-12237240234234181,0002,340
2014-12-11242243237237106,0002,370
2014-12-1024224324024273,0002,420
2014-12-0924324624124544,0002,450
2014-12-0824324424224356,0002,430
2014-12-0524324724324453,0002,440
2014-12-0424024324024276,0002,420
2014-12-0324124123924147,0002,410
2014-12-0223524123523881,0002,380
2014-12-0123523823323594,0002,350
2014-11-2823223423123443,0002,340
2014-11-2723123222923053,0002,300
2014-11-2622723222723036,0002,300
2014-11-2523023222923034,0002,300
2014-11-2123023022822816,0002,280
2014-11-2023223222922941,0002,290
2014-11-1922723022722952,0002,290
2014-11-1822522922522968,0002,290
2014-11-1722822822422562,0002,250
2014-11-14227228225228135,0002,280
2014-11-13218224212223124,0002,230
2014-11-1222022422022189,0002,210
2014-11-1122322422222351,0002,230
2014-11-1021922521822575,0002,250
2014-11-0722122722022465,0002,240
2014-11-0622522822022247,0002,220
2014-11-05223227221225124,0002,250
2014-11-04234234222222143,0002,220
2014-10-31215220212220136,0002,200
2014-10-3021221221021065,0002,100
2014-10-2920721020720934,0002,090
2014-10-2820420620420620,0002,060
2014-10-2720620820520734,0002,070
2014-10-2420220320120117,0002,010
2014-10-2320020220020117,0002,010
2014-10-2220120320120328,0002,030
2014-10-2119920119719752,0001,970
2014-10-2020320320020075,0002,000
2014-10-1719919919319388,0001,930
2014-10-1620120119819870,0001,980
2014-10-1520520620320548,0002,050
2014-10-1420520620420569,0002,050
2014-10-1020721020720764,0002,070
2014-10-0921621621221273,0002,120
2014-10-0821621821621642,0002,160
2014-10-0722422722122150,0002,210
2014-10-0622222322122234,0002,220
2014-10-0321922321922136,0002,210
2014-10-0222722822022196,0002,210
2014-10-0123123122923144,0002,310
2014-09-3022823022722957,0002,290
2014-09-2923123122522866,0002,280
2014-09-2622923222822934,0002,290
2014-09-2522923622823693,0002,360
2014-09-2423123122922942,0002,290
2014-09-22225233225231127,0002,310
2014-09-1922422822422893,0002,280
2014-09-1822622622322570,0002,250
2014-09-1722522522322325,0002,230
2014-09-1622622622322549,0002,250
2014-09-12228228224226110,0002,260
2014-09-1122322522322559,0002,250
2014-09-1022222722022543,0002,250
2014-09-0922922922322336,0002,230
2014-09-0822222922222841,0002,280
2014-09-0522822822422426,0002,240
2014-09-0422322822322658,0002,260
2014-09-0322122422122444,0002,240
2014-09-0222022422022274,0002,220
2014-09-0122422522222342,0002,230
2014-08-2922322322022135,0002,210
2014-08-2821822121822134,0002,210
2014-08-2721822021821852,0002,180
2014-08-2621821821521617,0002,160
2014-08-2521521921521826,0002,180
2014-08-2221921921721877,0002,180
2014-08-2121421721421760,0002,170
2014-08-2021221521221564,0002,150
2014-08-1921821821321479,0002,140
2014-08-1821421521321325,0002,130
2014-08-1521521521221229,0002,120
2014-08-1421121421121318,0002,130
2014-08-1320720920720916,0002,090
2014-08-1221021121021022,0002,100
2014-08-1120821120521050,0002,100
2014-08-0821021120720749,0002,070
2014-08-0720821020821016,0002,100
2014-08-0621121220820865,0002,080
2014-08-0521021221021144,0002,110
2014-08-0421421521021385,0002,130
2014-08-0121421421321434,0002,140
2014-07-3121521521421531,0002,150
2014-07-3021521521421525,0002,150
2014-07-2921521621321532,0002,150
2014-07-2821621621521522,0002,150
2014-07-2521321621021644,0002,160
2014-07-2421321521221427,0002,140
2014-07-2321521621321387,0002,130
2014-07-2221721821621839,0002,180
2014-07-1821621721221587,0002,150
2014-07-1721721721521535,0002,150
2014-07-1621521721421526,0002,150
2014-07-1521521721321554,0002,150
2014-07-1421521521321423,0002,140
2014-07-1121321521221542,0002,150
2014-07-1021721721221453,0002,140
2014-07-0921321521321523,0002,150
2014-07-0821721821521581,0002,150
2014-07-0721621619921569,0002,150
2014-07-0421521621321547,0002,150
2014-07-0321421521321424,0002,140
2014-07-02218218212216116,0002,160
2014-07-0120921320921054,0002,100
2014-06-3020621120120934,0002,090
2014-06-2720620620420413,0002,040
2014-06-2621321320620656,0002,060
2014-06-2521121220921052,0002,100
2014-06-2421021220721243,0002,120
2014-06-2321021020020846,0002,080
2014-06-20207213205212110,0002,120
2014-06-1921221320821090,0002,100
2014-06-1820320820320882,0002,080
2014-06-1720120220120245,0002,020
2014-06-16198201198201109,0002,010
2014-06-13194196193194116,0001,940
2014-06-1219419419119228,0001,920
2014-06-1119619619419473,0001,940
2014-06-1019319419219435,0001,940
2014-06-0919219419219470,0001,940
2014-06-0619319319119358,0001,930
2014-06-0519319319119226,0001,920
2014-06-0418719318719391,0001,930
2014-06-0318718818618771,0001,870
2014-06-0219019118718877,0001,880
2014-05-3019219218818943,0001,890
2014-05-2919419418919121,0001,910
2014-05-2819219419219429,0001,940
2014-05-2719319419019331,0001,930
2014-05-2619219218919137,0001,910
2014-05-2318819118719158,0001,910
2014-05-2218618818618822,0001,880
2014-05-21189189183184136,0001,840
2014-05-2019019018918960,0001,890
2014-05-1919019018918943,0001,890
2014-05-16188190187189101,0001,890
2014-05-1518618918218878,0001,880
2014-05-1418318618318639,0001,860
2014-05-1318018417818378,0001,830
2014-05-1217917917717733,0001,770
2014-05-0917718017717832,0001,780
2014-05-0817718017717857,0001,780
2014-05-0718018017717767,0001,770
2014-05-0218318418318346,0001,830
2014-05-0118318518318559,0001,850
2014-04-3018418418018277,0001,820
2014-04-2817817917717961,0001,790
2014-04-2517717917717826,0001,780
2014-04-2417817817717818,0001,780
2014-04-2317817917817813,0001,780
2014-04-2217917917817820,0001,780
2014-04-21179180178179100,0001,790
2014-04-18183183179180134,0001,800
2014-04-1718118318018237,0001,820
2014-04-1617718017718059,0001,800
2014-04-1517817817617756,0001,770
2014-04-1417717917717736,0001,770
2014-04-1117618017617760,0001,770
2014-04-1018218217917991,0001,790
2014-04-0918518518018082,0001,800
2014-04-0818918918518540,0001,850
2014-04-0719119118318949,0001,890
2014-04-0419319419119164,0001,910
2014-04-0318719418719392,0001,930
2014-04-02193193188188118,0001,880
2014-04-0118719118619197,0001,910
2014-03-3118518718418675,0001,860
2014-03-2818418518318577,0001,850
2014-03-2718418518118392,0001,830
2014-03-2618318318118396,0001,830
2014-03-2518118318118263,0001,820
2014-03-2417518217517990,0001,790
2014-03-2017817817417590,0001,750
2014-03-1917717817617750,0001,770
2014-03-1817717917717747,0001,770
2014-03-1717817917717841,0001,780
2014-03-14178179177177196,0001,770
2014-03-1317918017918028,0001,800
2014-03-1217918017817962,0001,790
2014-03-1118018117918139,0001,810
2014-03-1018018017917942,0001,790
2014-03-0718218218018046,0001,800
2014-03-0618118218018142,0001,810
2014-03-0518018218018154,0001,810
2014-03-0417918017917962,0001,790
2014-03-0317917917717956,0001,790
2014-02-2818018017817957,0001,790
2014-02-2718018017918017,0001,800
2014-02-2618018118018124,0001,810
2014-02-2518018117918143,0001,810
2014-02-2418218318018037,0001,800
2014-02-2118018218018257,0001,820
2014-02-2018218217818066,0001,800
2014-02-1918318318218322,0001,830
2014-02-1818118318018374,0001,830
2014-02-1718018217918133,0001,810
2014-02-1418118217817832,0001,780
2014-02-1318218318018023,0001,800
2014-02-1218218318218323,0001,830
2014-02-1018318418118137,0001,810
2014-02-0717918017818070,0001,800
2014-02-0617817817517653,0001,760
2014-02-0517817917717765,0001,770
2014-02-04179180176177141,0001,770
2014-02-0318318318018248,0001,820
2014-01-3118418418218345,0001,830
2014-01-30185185180182102,0001,820
2014-01-2918018318018351,0001,830
2014-01-2818018217917972,0001,790
2014-01-27185185176180132,0001,800
2014-01-2418919018718780,0001,870
2014-01-2319419419019159,0001,910
2014-01-2219419419319441,0001,940
2014-01-2119319419219455,0001,940
2014-01-2019419519319362,0001,930
2014-01-1719319419319342,0001,930
2014-01-1619119219119224,0001,920
2014-01-1519119119019141,0001,910
2014-01-1419119219019156,0001,910
2014-01-1019119619019468,0001,940
2014-01-0919319319119233,0001,920
2014-01-0819019319019362,0001,930
2014-01-0719419419119160,0001,910
2014-01-0619319419119479,0001,940

分割・併合履歴 ： [2016-09-28]1株→0.1株