8383 (株)鳥取銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 220 | 220 | 217 | 217 | 42,000 | 2,170 |
| 2015-12-29 | 215 | 217 | 214 | 215 | 45,000 | 2,150 |
| 2015-12-28 | 211 | 216 | 211 | 215 | 21,000 | 2,150 |
| 2015-12-25 | 210 | 210 | 207 | 209 | 38,000 | 2,090 |
| 2015-12-24 | 214 | 214 | 210 | 210 | 81,000 | 2,100 |
| 2015-12-22 | 212 | 214 | 212 | 212 | 49,000 | 2,120 |
| 2015-12-21 | 213 | 214 | 212 | 212 | 81,000 | 2,120 |
| 2015-12-18 | 218 | 219 | 217 | 218 | 80,000 | 2,180 |
| 2015-12-17 | 217 | 218 | 216 | 217 | 35,000 | 2,170 |
| 2015-12-16 | 214 | 215 | 213 | 215 | 69,000 | 2,150 |
| 2015-12-15 | 213 | 215 | 213 | 213 | 41,000 | 2,130 |
| 2015-12-14 | 215 | 215 | 213 | 213 | 65,000 | 2,130 |
| 2015-12-11 | 215 | 219 | 215 | 217 | 115,000 | 2,170 |
| 2015-12-10 | 223 | 223 | 219 | 220 | 140,000 | 2,200 |
| 2015-12-09 | 221 | 222 | 219 | 219 | 45,000 | 2,190 |
| 2015-12-08 | 220 | 222 | 220 | 221 | 27,000 | 2,210 |
| 2015-12-07 | 222 | 224 | 222 | 222 | 93,000 | 2,220 |
| 2015-12-04 | 220 | 223 | 220 | 221 | 87,000 | 2,210 |
| 2015-12-03 | 223 | 224 | 223 | 223 | 45,000 | 2,230 |
| 2015-12-02 | 226 | 226 | 224 | 225 | 58,000 | 2,250 |
| 2015-12-01 | 224 | 227 | 223 | 225 | 43,000 | 2,250 |
| 2015-11-30 | 223 | 225 | 221 | 222 | 30,000 | 2,220 |
| 2015-11-27 | 227 | 227 | 223 | 223 | 88,000 | 2,230 |
| 2015-11-26 | 225 | 227 | 225 | 226 | 38,000 | 2,260 |
| 2015-11-25 | 228 | 228 | 224 | 225 | 39,000 | 2,250 |
| 2015-11-24 | 226 | 227 | 225 | 227 | 56,000 | 2,270 |
| 2015-11-20 | 224 | 225 | 222 | 225 | 64,000 | 2,250 |
| 2015-11-19 | 223 | 224 | 221 | 224 | 72,000 | 2,240 |
| 2015-11-18 | 224 | 224 | 223 | 224 | 48,000 | 2,240 |
| 2015-11-17 | 221 | 224 | 219 | 224 | 91,000 | 2,240 |
| 2015-11-16 | 215 | 221 | 215 | 220 | 113,000 | 2,200 |
| 2015-11-13 | 217 | 218 | 216 | 218 | 62,000 | 2,180 |
| 2015-11-12 | 214 | 218 | 214 | 218 | 59,000 | 2,180 |
| 2015-11-11 | 214 | 216 | 214 | 215 | 57,000 | 2,150 |
| 2015-11-10 | 214 | 214 | 212 | 214 | 80,000 | 2,140 |
| 2015-11-09 | 212 | 214 | 211 | 214 | 77,000 | 2,140 |
| 2015-11-06 | 211 | 213 | 210 | 212 | 75,000 | 2,120 |
| 2015-11-05 | 211 | 213 | 211 | 212 | 39,000 | 2,120 |
| 2015-11-04 | 211 | 212 | 211 | 212 | 46,000 | 2,120 |
| 2015-11-02 | 213 | 214 | 209 | 209 | 96,000 | 2,090 |
| 2015-10-30 | 214 | 215 | 212 | 213 | 118,000 | 2,130 |
| 2015-10-29 | 214 | 214 | 213 | 213 | 53,000 | 2,130 |
| 2015-10-28 | 213 | 215 | 213 | 214 | 27,000 | 2,140 |
| 2015-10-27 | 216 | 216 | 214 | 214 | 47,000 | 2,140 |
| 2015-10-26 | 216 | 216 | 215 | 216 | 25,000 | 2,160 |
| 2015-10-23 | 212 | 215 | 212 | 214 | 41,000 | 2,140 |
| 2015-10-22 | 212 | 214 | 212 | 212 | 31,000 | 2,120 |
| 2015-10-21 | 207 | 212 | 207 | 212 | 74,000 | 2,120 |
| 2015-10-20 | 211 | 211 | 207 | 208 | 58,000 | 2,080 |
| 2015-10-19 | 210 | 210 | 207 | 209 | 39,000 | 2,090 |
| 2015-10-16 | 207 | 210 | 207 | 210 | 40,000 | 2,100 |
| 2015-10-15 | 205 | 208 | 205 | 208 | 51,000 | 2,080 |
| 2015-10-14 | 206 | 206 | 203 | 205 | 50,000 | 2,050 |
| 2015-10-13 | 209 | 209 | 208 | 208 | 28,000 | 2,080 |
| 2015-10-09 | 209 | 210 | 205 | 210 | 75,000 | 2,100 |
| 2015-10-08 | 209 | 210 | 208 | 209 | 17,000 | 2,090 |
| 2015-10-07 | 210 | 210 | 209 | 210 | 20,000 | 2,100 |
| 2015-10-06 | 209 | 211 | 208 | 208 | 40,000 | 2,080 |
| 2015-10-05 | 209 | 209 | 208 | 208 | 20,000 | 2,080 |
| 2015-10-02 | 211 | 212 | 208 | 209 | 57,000 | 2,090 |
| 2015-10-01 | 210 | 211 | 208 | 210 | 34,000 | 2,100 |
| 2015-09-30 | 204 | 208 | 204 | 207 | 45,000 | 2,070 |
| 2015-09-29 | 206 | 206 | 199 | 201 | 89,000 | 2,010 |
| 2015-09-28 | 204 | 208 | 204 | 207 | 38,000 | 2,070 |
| 2015-09-25 | 205 | 210 | 204 | 209 | 63,000 | 2,090 |
| 2015-09-24 | 205 | 207 | 202 | 202 | 84,000 | 2,020 |
| 2015-09-18 | 213 | 213 | 208 | 209 | 61,000 | 2,090 |
| 2015-09-17 | 209 | 210 | 208 | 210 | 27,000 | 2,100 |
| 2015-09-16 | 206 | 209 | 206 | 208 | 53,000 | 2,080 |
| 2015-09-15 | 208 | 208 | 206 | 206 | 36,000 | 2,060 |
| 2015-09-14 | 209 | 209 | 206 | 206 | 51,000 | 2,060 |
| 2015-09-11 | 204 | 208 | 204 | 208 | 145,000 | 2,080 |
| 2015-09-10 | 204 | 206 | 203 | 204 | 74,000 | 2,040 |
| 2015-09-09 | 204 | 209 | 204 | 209 | 75,000 | 2,090 |
| 2015-09-08 | 201 | 203 | 201 | 201 | 26,000 | 2,010 |
| 2015-09-07 | 202 | 203 | 199 | 202 | 79,000 | 2,020 |
| 2015-09-04 | 206 | 206 | 201 | 203 | 90,000 | 2,030 |
| 2015-09-03 | 205 | 207 | 205 | 206 | 58,000 | 2,060 |
| 2015-09-02 | 205 | 207 | 203 | 204 | 78,000 | 2,040 |
| 2015-09-01 | 210 | 210 | 206 | 206 | 84,000 | 2,060 |
| 2015-08-31 | 211 | 211 | 208 | 210 | 99,000 | 2,100 |
| 2015-08-28 | 207 | 213 | 206 | 212 | 125,000 | 2,120 |
| 2015-08-27 | 211 | 212 | 205 | 205 | 84,000 | 2,050 |
| 2015-08-26 | 200 | 207 | 200 | 207 | 142,000 | 2,070 |
| 2015-08-25 | 200 | 208 | 198 | 200 | 130,000 | 2,000 |
| 2015-08-24 | 214 | 214 | 206 | 206 | 219,000 | 2,060 |
| 2015-08-21 | 222 | 222 | 217 | 217 | 99,000 | 2,170 |
| 2015-08-20 | 228 | 228 | 224 | 224 | 97,000 | 2,240 |
| 2015-08-19 | 229 | 230 | 228 | 228 | 50,000 | 2,280 |
| 2015-08-18 | 230 | 231 | 230 | 231 | 28,000 | 2,310 |
| 2015-08-17 | 228 | 229 | 228 | 229 | 73,000 | 2,290 |
| 2015-08-14 | 227 | 228 | 227 | 227 | 53,000 | 2,270 |
| 2015-08-13 | 228 | 229 | 227 | 227 | 66,000 | 2,270 |
| 2015-08-12 | 229 | 230 | 228 | 228 | 111,000 | 2,280 |
| 2015-08-11 | 229 | 231 | 229 | 230 | 98,000 | 2,300 |
| 2015-08-10 | 227 | 229 | 227 | 229 | 46,000 | 2,290 |
| 2015-08-07 | 226 | 228 | 226 | 228 | 41,000 | 2,280 |
| 2015-08-06 | 226 | 227 | 226 | 226 | 69,000 | 2,260 |
| 2015-08-05 | 225 | 227 | 225 | 226 | 59,000 | 2,260 |
| 2015-08-04 | 227 | 227 | 225 | 226 | 56,000 | 2,260 |
| 2015-08-03 | 227 | 227 | 225 | 227 | 41,000 | 2,270 |
| 2015-07-31 | 228 | 228 | 225 | 227 | 49,000 | 2,270 |
| 2015-07-30 | 227 | 228 | 226 | 227 | 67,000 | 2,270 |
| 2015-07-29 | 224 | 227 | 224 | 226 | 27,000 | 2,260 |
| 2015-07-28 | 226 | 227 | 224 | 224 | 72,000 | 2,240 |
| 2015-07-27 | 226 | 227 | 226 | 226 | 70,000 | 2,260 |
| 2015-07-24 | 231 | 231 | 227 | 229 | 77,000 | 2,290 |
| 2015-07-23 | 231 | 231 | 229 | 231 | 18,000 | 2,310 |
| 2015-07-22 | 231 | 231 | 229 | 230 | 75,000 | 2,300 |
| 2015-07-21 | 232 | 233 | 231 | 231 | 84,000 | 2,310 |
| 2015-07-17 | 234 | 234 | 230 | 232 | 73,000 | 2,320 |
| 2015-07-16 | 230 | 233 | 230 | 233 | 82,000 | 2,330 |
| 2015-07-15 | 229 | 230 | 227 | 230 | 86,000 | 2,300 |
| 2015-07-14 | 228 | 230 | 228 | 229 | 88,000 | 2,290 |
| 2015-07-13 | 225 | 226 | 223 | 226 | 75,000 | 2,260 |
| 2015-07-10 | 220 | 225 | 220 | 222 | 103,000 | 2,220 |
| 2015-07-09 | 223 | 223 | 214 | 220 | 143,000 | 2,200 |
| 2015-07-08 | 231 | 231 | 225 | 225 | 160,000 | 2,250 |
| 2015-07-07 | 230 | 232 | 229 | 231 | 133,000 | 2,310 |
| 2015-07-06 | 232 | 232 | 229 | 229 | 63,000 | 2,290 |
| 2015-07-03 | 232 | 234 | 232 | 233 | 49,000 | 2,330 |
| 2015-07-02 | 232 | 234 | 232 | 232 | 77,000 | 2,320 |
| 2015-07-01 | 232 | 232 | 230 | 232 | 86,000 | 2,320 |
| 2015-06-30 | 228 | 230 | 228 | 229 | 95,000 | 2,290 |
| 2015-06-29 | 230 | 233 | 229 | 229 | 96,000 | 2,290 |
| 2015-06-26 | 234 | 235 | 231 | 233 | 119,000 | 2,330 |
| 2015-06-25 | 236 | 236 | 233 | 233 | 103,000 | 2,330 |
| 2015-06-24 | 233 | 236 | 233 | 236 | 171,000 | 2,360 |
| 2015-06-23 | 232 | 233 | 231 | 233 | 90,000 | 2,330 |
| 2015-06-22 | 229 | 232 | 229 | 232 | 130,000 | 2,320 |
| 2015-06-19 | 231 | 232 | 228 | 228 | 328,000 | 2,280 |
| 2015-06-18 | 231 | 232 | 230 | 230 | 91,000 | 2,300 |
| 2015-06-17 | 231 | 232 | 230 | 230 | 69,000 | 2,300 |
| 2015-06-16 | 232 | 233 | 230 | 230 | 94,000 | 2,300 |
| 2015-06-15 | 234 | 234 | 232 | 232 | 37,000 | 2,320 |
| 2015-06-12 | 234 | 234 | 233 | 234 | 205,000 | 2,340 |
| 2015-06-11 | 235 | 236 | 234 | 234 | 102,000 | 2,340 |
| 2015-06-10 | 234 | 235 | 234 | 234 | 61,000 | 2,340 |
| 2015-06-09 | 236 | 237 | 234 | 234 | 100,000 | 2,340 |
| 2015-06-08 | 237 | 238 | 236 | 236 | 118,000 | 2,360 |
| 2015-06-05 | 235 | 237 | 235 | 235 | 43,000 | 2,350 |
| 2015-06-04 | 235 | 238 | 235 | 237 | 101,000 | 2,370 |
| 2015-06-03 | 235 | 236 | 234 | 234 | 110,000 | 2,340 |
| 2015-06-02 | 237 | 237 | 235 | 235 | 114,000 | 2,350 |
| 2015-06-01 | 236 | 237 | 235 | 237 | 88,000 | 2,370 |
| 2015-05-29 | 237 | 237 | 235 | 235 | 128,000 | 2,350 |
| 2015-05-28 | 236 | 237 | 235 | 237 | 66,000 | 2,370 |
| 2015-05-27 | 237 | 238 | 235 | 235 | 139,000 | 2,350 |
| 2015-05-26 | 238 | 238 | 236 | 237 | 68,000 | 2,370 |
| 2015-05-25 | 237 | 238 | 237 | 237 | 98,000 | 2,370 |
| 2015-05-22 | 237 | 238 | 236 | 236 | 54,000 | 2,360 |
| 2015-05-21 | 239 | 240 | 236 | 237 | 109,000 | 2,370 |
| 2015-05-20 | 239 | 241 | 235 | 238 | 168,000 | 2,380 |
| 2015-05-19 | 236 | 240 | 236 | 239 | 167,000 | 2,390 |
| 2015-05-18 | 237 | 238 | 235 | 237 | 238,000 | 2,370 |
| 2015-05-15 | 248 | 250 | 234 | 237 | 391,000 | 2,370 |
| 2015-05-14 | 261 | 261 | 250 | 252 | 73,000 | 2,520 |
| 2015-05-13 | 262 | 263 | 259 | 261 | 78,000 | 2,610 |
| 2015-05-12 | 262 | 266 | 258 | 266 | 57,000 | 2,660 |
| 2015-05-11 | 264 | 264 | 260 | 261 | 44,000 | 2,610 |
| 2015-05-08 | 258 | 262 | 257 | 260 | 78,000 | 2,600 |
| 2015-05-07 | 255 | 259 | 255 | 258 | 55,000 | 2,580 |
| 2015-05-01 | 263 | 263 | 255 | 257 | 69,000 | 2,570 |
| 2015-04-30 | 265 | 265 | 261 | 263 | 191,000 | 2,630 |
| 2015-04-28 | 260 | 265 | 260 | 265 | 79,000 | 2,650 |
| 2015-04-27 | 260 | 260 | 258 | 259 | 16,000 | 2,590 |
| 2015-04-24 | 264 | 264 | 260 | 260 | 36,000 | 2,600 |
| 2015-04-23 | 261 | 265 | 258 | 263 | 56,000 | 2,630 |
| 2015-04-22 | 258 | 262 | 257 | 262 | 109,000 | 2,620 |
| 2015-04-21 | 258 | 262 | 252 | 256 | 173,000 | 2,560 |
| 2015-04-20 | 263 | 263 | 255 | 261 | 115,000 | 2,610 |
| 2015-04-17 | 255 | 263 | 254 | 260 | 85,000 | 2,600 |
| 2015-04-16 | 245 | 254 | 244 | 254 | 96,000 | 2,540 |
| 2015-04-15 | 249 | 249 | 246 | 246 | 12,000 | 2,460 |
| 2015-04-14 | 246 | 248 | 245 | 248 | 15,000 | 2,480 |
| 2015-04-13 | 249 | 249 | 246 | 246 | 15,000 | 2,460 |
| 2015-04-10 | 251 | 251 | 247 | 247 | 45,000 | 2,470 |
| 2015-04-09 | 250 | 251 | 247 | 248 | 26,000 | 2,480 |
| 2015-04-08 | 246 | 250 | 246 | 248 | 42,000 | 2,480 |
| 2015-04-07 | 249 | 249 | 244 | 245 | 55,000 | 2,450 |
| 2015-04-06 | 246 | 247 | 245 | 246 | 11,000 | 2,460 |
| 2015-04-03 | 250 | 253 | 245 | 247 | 74,000 | 2,470 |
| 2015-04-02 | 248 | 256 | 244 | 252 | 263,000 | 2,520 |
| 2015-04-01 | 252 | 253 | 245 | 252 | 93,000 | 2,520 |
| 2015-03-31 | 258 | 259 | 253 | 255 | 55,000 | 2,550 |
| 2015-03-30 | 251 | 256 | 251 | 255 | 59,000 | 2,550 |
| 2015-03-27 | 258 | 263 | 255 | 255 | 56,000 | 2,550 |
| 2015-03-26 | 271 | 273 | 263 | 264 | 55,000 | 2,640 |
| 2015-03-25 | 268 | 270 | 266 | 270 | 55,000 | 2,700 |
| 2015-03-24 | 271 | 272 | 265 | 268 | 53,000 | 2,680 |
| 2015-03-23 | 271 | 271 | 268 | 271 | 41,000 | 2,710 |
| 2015-03-20 | 272 | 273 | 270 | 272 | 75,000 | 2,720 |
| 2015-03-19 | 273 | 275 | 271 | 272 | 58,000 | 2,720 |
| 2015-03-18 | 273 | 276 | 271 | 276 | 94,000 | 2,760 |
| 2015-03-17 | 273 | 275 | 271 | 275 | 94,000 | 2,750 |
| 2015-03-16 | 271 | 274 | 270 | 273 | 96,000 | 2,730 |
| 2015-03-13 | 275 | 275 | 268 | 272 | 163,000 | 2,720 |
| 2015-03-12 | 269 | 274 | 266 | 273 | 74,000 | 2,730 |
| 2015-03-11 | 260 | 270 | 259 | 268 | 101,000 | 2,680 |
| 2015-03-10 | 263 | 265 | 260 | 262 | 77,000 | 2,620 |
| 2015-03-09 | 266 | 269 | 261 | 262 | 91,000 | 2,620 |
| 2015-03-06 | 266 | 269 | 266 | 269 | 34,000 | 2,690 |
| 2015-03-05 | 268 | 269 | 265 | 268 | 36,000 | 2,680 |
| 2015-03-04 | 268 | 270 | 266 | 269 | 59,000 | 2,690 |
| 2015-03-03 | 270 | 270 | 267 | 268 | 65,000 | 2,680 |
| 2015-03-02 | 275 | 275 | 268 | 271 | 67,000 | 2,710 |
| 2015-02-27 | 271 | 274 | 271 | 273 | 93,000 | 2,730 |
| 2015-02-26 | 274 | 277 | 271 | 276 | 92,000 | 2,760 |
| 2015-02-25 | 274 | 274 | 271 | 273 | 88,000 | 2,730 |
| 2015-02-24 | 269 | 276 | 268 | 273 | 172,000 | 2,730 |
| 2015-02-23 | 262 | 275 | 262 | 266 | 211,000 | 2,660 |
| 2015-02-20 | 257 | 280 | 257 | 261 | 391,000 | 2,610 |
| 2015-02-19 | 242 | 249 | 242 | 249 | 107,000 | 2,490 |
| 2015-02-18 | 240 | 243 | 239 | 241 | 169,000 | 2,410 |
| 2015-02-17 | 242 | 242 | 238 | 239 | 63,000 | 2,390 |
| 2015-02-16 | 234 | 242 | 234 | 241 | 122,000 | 2,410 |
| 2015-02-13 | 235 | 237 | 233 | 233 | 55,000 | 2,330 |
| 2015-02-12 | 230 | 235 | 230 | 233 | 82,000 | 2,330 |
| 2015-02-10 | 229 | 231 | 225 | 229 | 62,000 | 2,290 |
| 2015-02-09 | 226 | 229 | 226 | 227 | 44,000 | 2,270 |
| 2015-02-06 | 228 | 228 | 224 | 228 | 62,000 | 2,280 |
| 2015-02-05 | 227 | 227 | 225 | 226 | 41,000 | 2,260 |
| 2015-02-04 | 224 | 229 | 224 | 227 | 62,000 | 2,270 |
| 2015-02-03 | 231 | 231 | 221 | 223 | 112,000 | 2,230 |
| 2015-02-02 | 231 | 239 | 229 | 230 | 90,000 | 2,300 |
| 2015-01-30 | 226 | 243 | 226 | 234 | 134,000 | 2,340 |
| 2015-01-29 | 224 | 224 | 222 | 222 | 23,000 | 2,220 |
| 2015-01-28 | 220 | 224 | 220 | 224 | 50,000 | 2,240 |
| 2015-01-27 | 220 | 222 | 220 | 222 | 21,000 | 2,220 |
| 2015-01-26 | 216 | 221 | 216 | 220 | 15,000 | 2,200 |
| 2015-01-23 | 221 | 222 | 221 | 222 | 26,000 | 2,220 |
| 2015-01-22 | 223 | 223 | 219 | 221 | 45,000 | 2,210 |
| 2015-01-21 | 223 | 223 | 221 | 222 | 44,000 | 2,220 |
| 2015-01-20 | 222 | 225 | 222 | 225 | 62,000 | 2,250 |
| 2015-01-19 | 223 | 225 | 221 | 221 | 47,000 | 2,210 |
| 2015-01-16 | 225 | 225 | 221 | 221 | 33,000 | 2,210 |
| 2015-01-15 | 226 | 227 | 221 | 226 | 87,000 | 2,260 |
| 2015-01-14 | 225 | 226 | 225 | 225 | 19,000 | 2,250 |
| 2015-01-13 | 229 | 229 | 223 | 228 | 33,000 | 2,280 |
| 2015-01-09 | 230 | 230 | 228 | 229 | 55,000 | 2,290 |
| 2015-01-08 | 230 | 232 | 228 | 232 | 22,000 | 2,320 |
| 2015-01-07 | 231 | 232 | 230 | 231 | 33,000 | 2,310 |
| 2015-01-06 | 235 | 236 | 231 | 231 | 78,000 | 2,310 |
| 2015-01-05 | 238 | 241 | 237 | 238 | 61,000 | 2,380 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
