8383 (株)鳥取銀行 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,918 | 1,936 | 1,899 | 1,910 | 11,600 | 1,910 |
| 2016-12-29 | 1,899 | 1,923 | 1,881 | 1,918 | 9,400 | 1,918 |
| 2016-12-28 | 1,899 | 1,922 | 1,899 | 1,911 | 4,300 | 1,911 |
| 2016-12-27 | 1,904 | 1,941 | 1,895 | 1,899 | 9,000 | 1,899 |
| 2016-12-26 | 1,905 | 1,908 | 1,889 | 1,898 | 7,400 | 1,898 |
| 2016-12-22 | 1,909 | 1,909 | 1,890 | 1,894 | 7,100 | 1,894 |
| 2016-12-21 | 1,898 | 1,909 | 1,893 | 1,900 | 7,400 | 1,900 |
| 2016-12-20 | 1,900 | 1,915 | 1,891 | 1,892 | 15,000 | 1,892 |
| 2016-12-19 | 1,899 | 1,912 | 1,885 | 1,903 | 18,100 | 1,903 |
| 2016-12-16 | 1,881 | 1,895 | 1,854 | 1,888 | 16,500 | 1,888 |
| 2016-12-15 | 1,856 | 1,873 | 1,835 | 1,865 | 10,800 | 1,865 |
| 2016-12-14 | 1,865 | 1,885 | 1,853 | 1,855 | 7,700 | 1,855 |
| 2016-12-13 | 1,844 | 1,869 | 1,838 | 1,865 | 12,000 | 1,865 |
| 2016-12-12 | 1,836 | 1,854 | 1,811 | 1,844 | 19,700 | 1,844 |
| 2016-12-09 | 1,849 | 1,868 | 1,842 | 1,856 | 25,000 | 1,856 |
| 2016-12-08 | 1,825 | 1,849 | 1,824 | 1,840 | 10,900 | 1,840 |
| 2016-12-07 | 1,800 | 1,825 | 1,789 | 1,825 | 17,600 | 1,825 |
| 2016-12-06 | 1,793 | 1,798 | 1,783 | 1,788 | 16,300 | 1,788 |
| 2016-12-05 | 1,758 | 1,787 | 1,757 | 1,773 | 11,800 | 1,773 |
| 2016-12-02 | 1,756 | 1,798 | 1,756 | 1,784 | 20,000 | 1,784 |
| 2016-12-01 | 1,792 | 1,795 | 1,761 | 1,775 | 19,600 | 1,775 |
| 2016-11-30 | 1,784 | 1,793 | 1,765 | 1,774 | 16,500 | 1,774 |
| 2016-11-29 | 1,761 | 1,795 | 1,761 | 1,795 | 9,700 | 1,795 |
| 2016-11-28 | 1,768 | 1,789 | 1,762 | 1,780 | 11,300 | 1,780 |
| 2016-11-25 | 1,757 | 1,768 | 1,748 | 1,768 | 14,500 | 1,768 |
| 2016-11-24 | 1,750 | 1,760 | 1,736 | 1,757 | 17,200 | 1,757 |
| 2016-11-22 | 1,731 | 1,742 | 1,726 | 1,742 | 9,900 | 1,742 |
| 2016-11-21 | 1,730 | 1,735 | 1,700 | 1,721 | 10,900 | 1,721 |
| 2016-11-18 | 1,740 | 1,740 | 1,714 | 1,714 | 14,700 | 1,714 |
| 2016-11-17 | 1,694 | 1,724 | 1,684 | 1,723 | 20,700 | 1,723 |
| 2016-11-16 | 1,690 | 1,693 | 1,680 | 1,693 | 13,500 | 1,693 |
| 2016-11-15 | 1,674 | 1,687 | 1,674 | 1,684 | 14,900 | 1,684 |
| 2016-11-14 | 1,694 | 1,702 | 1,678 | 1,678 | 9,900 | 1,678 |
| 2016-11-11 | 1,696 | 1,709 | 1,660 | 1,678 | 17,100 | 1,678 |
| 2016-11-10 | 1,655 | 1,698 | 1,650 | 1,680 | 37,100 | 1,680 |
| 2016-11-09 | 1,687 | 1,702 | 1,632 | 1,632 | 17,400 | 1,632 |
| 2016-11-08 | 1,667 | 1,695 | 1,660 | 1,686 | 4,900 | 1,686 |
| 2016-11-07 | 1,679 | 1,703 | 1,660 | 1,660 | 22,400 | 1,660 |
| 2016-11-04 | 1,674 | 1,683 | 1,661 | 1,669 | 7,800 | 1,669 |
| 2016-11-02 | 1,705 | 1,715 | 1,677 | 1,685 | 15,200 | 1,685 |
| 2016-11-01 | 1,747 | 1,747 | 1,720 | 1,730 | 13,400 | 1,730 |
| 2016-10-31 | 1,750 | 1,750 | 1,720 | 1,731 | 4,300 | 1,731 |
| 2016-10-28 | 1,723 | 1,753 | 1,720 | 1,749 | 16,600 | 1,749 |
| 2016-10-27 | 1,715 | 1,724 | 1,710 | 1,715 | 5,500 | 1,715 |
| 2016-10-26 | 1,706 | 1,715 | 1,703 | 1,715 | 7,600 | 1,715 |
| 2016-10-25 | 1,710 | 1,715 | 1,704 | 1,710 | 7,300 | 1,710 |
| 2016-10-24 | 1,708 | 1,711 | 1,698 | 1,706 | 6,500 | 1,706 |
| 2016-10-21 | 1,719 | 1,735 | 1,671 | 1,693 | 41,200 | 1,693 |
| 2016-10-20 | 1,700 | 1,716 | 1,700 | 1,716 | 6,900 | 1,716 |
| 2016-10-19 | 1,695 | 1,718 | 1,695 | 1,716 | 5,900 | 1,716 |
| 2016-10-17 | 1,711 | 1,717 | 1,700 | 1,714 | 4,200 | 1,714 |
| 2016-10-13 | 1,704 | 1,717 | 1,693 | 1,701 | 2,700 | 1,701 |
| 2016-10-12 | 1,707 | 1,720 | 1,697 | 1,704 | 4,500 | 1,704 |
| 2016-10-11 | 1,707 | 1,730 | 1,707 | 1,722 | 4,400 | 1,722 |
| 2016-10-07 | 1,719 | 1,737 | 1,709 | 1,717 | 7,800 | 1,717 |
| 2016-10-06 | 1,712 | 1,731 | 1,712 | 1,716 | 4,300 | 1,716 |
| 2016-10-05 | 1,715 | 1,722 | 1,708 | 1,712 | 7,100 | 1,712 |
| 2016-10-04 | 1,650 | 1,715 | 1,650 | 1,702 | 12,200 | 1,702 |
| 2016-10-03 | 1,675 | 1,689 | 1,655 | 1,666 | 7,200 | 1,666 |
| 2016-09-30 | 1,674 | 1,674 | 1,628 | 1,635 | 6,900 | 1,635 |
| 2016-09-29 | 1,709 | 1,709 | 1,630 | 1,674 | 16,100 | 1,674 |
| 2016-09-28 | 1,660 | 1,670 | 1,621 | 1,669 | 3,200 | 1,669 |
| 2016-09-27 | 168 | 169 | 164 | 169 | 139,000 | 1,690 |
| 2016-09-26 | 175 | 175 | 170 | 170 | 90,000 | 1,700 |
| 2016-09-23 | 172 | 175 | 172 | 175 | 102,000 | 1,750 |
| 2016-09-21 | 169 | 175 | 166 | 175 | 218,000 | 1,750 |
| 2016-09-20 | 168 | 169 | 166 | 168 | 147,000 | 1,680 |
| 2016-09-16 | 163 | 167 | 163 | 167 | 79,000 | 1,670 |
| 2016-09-15 | 163 | 165 | 162 | 162 | 47,000 | 1,620 |
| 2016-09-14 | 165 | 165 | 163 | 164 | 40,000 | 1,640 |
| 2016-09-13 | 166 | 166 | 164 | 165 | 26,000 | 1,650 |
| 2016-09-12 | 166 | 166 | 164 | 165 | 39,000 | 1,650 |
| 2016-09-09 | 167 | 168 | 167 | 167 | 54,000 | 1,670 |
| 2016-09-08 | 168 | 168 | 167 | 167 | 71,000 | 1,670 |
| 2016-09-07 | 166 | 168 | 166 | 168 | 30,000 | 1,680 |
| 2016-09-06 | 167 | 168 | 167 | 168 | 12,000 | 1,680 |
| 2016-09-05 | 168 | 169 | 166 | 166 | 55,000 | 1,660 |
| 2016-09-02 | 167 | 169 | 167 | 167 | 113,000 | 1,670 |
| 2016-09-01 | 166 | 170 | 166 | 168 | 148,000 | 1,680 |
| 2016-08-31 | 164 | 167 | 164 | 165 | 73,000 | 1,650 |
| 2016-08-30 | 163 | 163 | 162 | 162 | 45,000 | 1,620 |
| 2016-08-29 | 163 | 163 | 162 | 163 | 54,000 | 1,630 |
| 2016-08-26 | 162 | 162 | 161 | 161 | 18,000 | 1,610 |
| 2016-08-25 | 162 | 163 | 162 | 163 | 22,000 | 1,630 |
| 2016-08-24 | 163 | 164 | 162 | 162 | 56,000 | 1,620 |
| 2016-08-23 | 166 | 166 | 163 | 163 | 80,000 | 1,630 |
| 2016-08-22 | 166 | 167 | 165 | 165 | 40,000 | 1,650 |
| 2016-08-19 | 167 | 168 | 166 | 166 | 48,000 | 1,660 |
| 2016-08-18 | 166 | 168 | 166 | 167 | 61,000 | 1,670 |
| 2016-08-17 | 163 | 166 | 163 | 166 | 48,000 | 1,660 |
| 2016-08-16 | 167 | 167 | 164 | 164 | 65,000 | 1,640 |
| 2016-08-15 | 167 | 168 | 166 | 167 | 35,000 | 1,670 |
| 2016-08-12 | 170 | 170 | 166 | 167 | 65,000 | 1,670 |
| 2016-08-10 | 170 | 170 | 167 | 168 | 38,000 | 1,680 |
| 2016-08-09 | 171 | 174 | 170 | 170 | 82,000 | 1,700 |
| 2016-08-08 | 169 | 172 | 168 | 171 | 52,000 | 1,710 |
| 2016-08-05 | 166 | 168 | 166 | 167 | 19,000 | 1,670 |
| 2016-08-04 | 164 | 167 | 164 | 167 | 65,000 | 1,670 |
| 2016-08-03 | 166 | 168 | 164 | 164 | 44,000 | 1,640 |
| 2016-08-02 | 171 | 173 | 170 | 171 | 74,000 | 1,710 |
| 2016-08-01 | 170 | 175 | 169 | 171 | 110,000 | 1,710 |
| 2016-07-29 | 163 | 174 | 163 | 172 | 126,000 | 1,720 |
| 2016-07-28 | 168 | 168 | 161 | 164 | 77,000 | 1,640 |
| 2016-07-27 | 167 | 169 | 167 | 167 | 45,000 | 1,670 |
| 2016-07-26 | 167 | 167 | 165 | 166 | 34,000 | 1,660 |
| 2016-07-25 | 168 | 168 | 166 | 167 | 21,000 | 1,670 |
| 2016-07-22 | 167 | 170 | 166 | 168 | 37,000 | 1,680 |
| 2016-07-21 | 167 | 172 | 167 | 169 | 51,000 | 1,690 |
| 2016-07-20 | 169 | 170 | 163 | 168 | 73,000 | 1,680 |
| 2016-07-19 | 171 | 172 | 169 | 172 | 66,000 | 1,720 |
| 2016-07-15 | 167 | 170 | 167 | 169 | 55,000 | 1,690 |
| 2016-07-14 | 167 | 170 | 167 | 167 | 46,000 | 1,670 |
| 2016-07-13 | 171 | 171 | 168 | 170 | 74,000 | 1,700 |
| 2016-07-12 | 165 | 169 | 165 | 166 | 92,000 | 1,660 |
| 2016-07-11 | 158 | 165 | 158 | 165 | 84,000 | 1,650 |
| 2016-07-08 | 159 | 160 | 157 | 157 | 39,000 | 1,570 |
| 2016-07-07 | 160 | 160 | 158 | 158 | 13,000 | 1,580 |
| 2016-07-06 | 162 | 162 | 158 | 160 | 50,000 | 1,600 |
| 2016-07-05 | 161 | 162 | 161 | 162 | 27,000 | 1,620 |
| 2016-07-04 | 164 | 164 | 163 | 163 | 37,000 | 1,630 |
| 2016-07-01 | 168 | 168 | 163 | 164 | 101,000 | 1,640 |
| 2016-06-30 | 166 | 167 | 163 | 164 | 30,000 | 1,640 |
| 2016-06-29 | 166 | 168 | 164 | 166 | 56,000 | 1,660 |
| 2016-06-28 | 161 | 167 | 160 | 164 | 50,000 | 1,640 |
| 2016-06-27 | 165 | 168 | 158 | 162 | 61,000 | 1,620 |
| 2016-06-24 | 174 | 175 | 160 | 160 | 68,000 | 1,600 |
| 2016-06-23 | 170 | 173 | 170 | 173 | 21,000 | 1,730 |
| 2016-06-22 | 170 | 172 | 168 | 172 | 29,000 | 1,720 |
| 2016-06-21 | 166 | 171 | 165 | 170 | 37,000 | 1,700 |
| 2016-06-20 | 171 | 171 | 167 | 169 | 58,000 | 1,690 |
| 2016-06-17 | 167 | 167 | 163 | 166 | 33,000 | 1,660 |
| 2016-06-16 | 163 | 165 | 161 | 162 | 75,000 | 1,620 |
| 2016-06-15 | 163 | 167 | 163 | 165 | 35,000 | 1,650 |
| 2016-06-14 | 166 | 167 | 163 | 163 | 27,000 | 1,630 |
| 2016-06-13 | 172 | 172 | 168 | 168 | 54,000 | 1,680 |
| 2016-06-10 | 174 | 174 | 171 | 174 | 130,000 | 1,740 |
| 2016-06-09 | 174 | 176 | 174 | 174 | 42,000 | 1,740 |
| 2016-06-08 | 172 | 174 | 172 | 174 | 24,000 | 1,740 |
| 2016-06-07 | 169 | 172 | 169 | 172 | 20,000 | 1,720 |
| 2016-06-06 | 169 | 172 | 168 | 172 | 55,000 | 1,720 |
| 2016-06-03 | 168 | 171 | 168 | 169 | 31,000 | 1,690 |
| 2016-06-02 | 173 | 173 | 170 | 170 | 58,000 | 1,700 |
| 2016-06-01 | 173 | 176 | 172 | 176 | 35,000 | 1,760 |
| 2016-05-31 | 174 | 176 | 173 | 173 | 51,000 | 1,730 |
| 2016-05-30 | 171 | 173 | 171 | 173 | 17,000 | 1,730 |
| 2016-05-27 | 172 | 172 | 170 | 170 | 19,000 | 1,700 |
| 2016-05-26 | 172 | 173 | 171 | 172 | 11,000 | 1,720 |
| 2016-05-25 | 171 | 173 | 170 | 170 | 17,000 | 1,700 |
| 2016-05-24 | 172 | 172 | 171 | 171 | 22,000 | 1,710 |
| 2016-05-23 | 173 | 173 | 170 | 172 | 32,000 | 1,720 |
| 2016-05-20 | 173 | 173 | 171 | 173 | 51,000 | 1,730 |
| 2016-05-19 | 172 | 172 | 168 | 172 | 69,000 | 1,720 |
| 2016-05-18 | 169 | 170 | 166 | 168 | 87,000 | 1,680 |
| 2016-05-17 | 167 | 168 | 167 | 168 | 53,000 | 1,680 |
| 2016-05-16 | 163 | 167 | 163 | 164 | 48,000 | 1,640 |
| 2016-05-13 | 169 | 169 | 164 | 164 | 52,000 | 1,640 |
| 2016-05-12 | 168 | 169 | 167 | 168 | 18,000 | 1,680 |
| 2016-05-11 | 167 | 171 | 167 | 169 | 48,000 | 1,690 |
| 2016-05-10 | 163 | 169 | 163 | 167 | 57,000 | 1,670 |
| 2016-05-09 | 161 | 163 | 161 | 163 | 26,000 | 1,630 |
| 2016-05-06 | 165 | 165 | 160 | 161 | 76,000 | 1,610 |
| 2016-05-02 | 161 | 164 | 160 | 160 | 83,000 | 1,600 |
| 2016-04-28 | 176 | 177 | 163 | 167 | 103,000 | 1,670 |
| 2016-04-27 | 176 | 176 | 174 | 176 | 39,000 | 1,760 |
| 2016-04-26 | 176 | 176 | 172 | 176 | 50,000 | 1,760 |
| 2016-04-25 | 173 | 177 | 172 | 177 | 97,000 | 1,770 |
| 2016-04-22 | 169 | 179 | 169 | 172 | 103,000 | 1,720 |
| 2016-04-21 | 168 | 172 | 168 | 171 | 68,000 | 1,710 |
| 2016-04-20 | 171 | 171 | 166 | 166 | 65,000 | 1,660 |
| 2016-04-19 | 167 | 169 | 167 | 169 | 69,000 | 1,690 |
| 2016-04-18 | 161 | 162 | 160 | 162 | 34,000 | 1,620 |
| 2016-04-15 | 160 | 164 | 160 | 164 | 77,000 | 1,640 |
| 2016-04-14 | 161 | 164 | 160 | 164 | 135,000 | 1,640 |
| 2016-04-13 | 158 | 160 | 154 | 159 | 112,000 | 1,590 |
| 2016-04-12 | 155 | 160 | 155 | 157 | 91,000 | 1,570 |
| 2016-04-11 | 156 | 156 | 155 | 155 | 69,000 | 1,550 |
| 2016-04-08 | 158 | 161 | 157 | 158 | 63,000 | 1,580 |
| 2016-04-07 | 157 | 162 | 156 | 161 | 54,000 | 1,610 |
| 2016-04-06 | 159 | 159 | 157 | 157 | 38,000 | 1,570 |
| 2016-04-05 | 163 | 163 | 159 | 159 | 60,000 | 1,590 |
| 2016-04-04 | 169 | 171 | 167 | 168 | 60,000 | 1,680 |
| 2016-04-01 | 174 | 174 | 166 | 167 | 167,000 | 1,670 |
| 2016-03-31 | 170 | 172 | 169 | 169 | 40,000 | 1,690 |
| 2016-03-30 | 171 | 171 | 169 | 169 | 31,000 | 1,690 |
| 2016-03-29 | 171 | 172 | 171 | 171 | 49,000 | 1,710 |
| 2016-03-28 | 172 | 174 | 172 | 174 | 48,000 | 1,740 |
| 2016-03-25 | 173 | 174 | 171 | 172 | 57,000 | 1,720 |
| 2016-03-24 | 176 | 176 | 173 | 173 | 32,000 | 1,730 |
| 2016-03-23 | 179 | 179 | 175 | 177 | 42,000 | 1,770 |
| 2016-03-22 | 175 | 177 | 172 | 177 | 79,000 | 1,770 |
| 2016-03-18 | 176 | 176 | 174 | 174 | 71,000 | 1,740 |
| 2016-03-17 | 176 | 177 | 174 | 175 | 60,000 | 1,750 |
| 2016-03-16 | 175 | 176 | 173 | 175 | 44,000 | 1,750 |
| 2016-03-15 | 177 | 179 | 175 | 176 | 62,000 | 1,760 |
| 2016-03-14 | 174 | 177 | 174 | 176 | 56,000 | 1,760 |
| 2016-03-11 | 166 | 172 | 166 | 172 | 97,000 | 1,720 |
| 2016-03-10 | 167 | 169 | 167 | 168 | 47,000 | 1,680 |
| 2016-03-09 | 168 | 168 | 166 | 166 | 52,000 | 1,660 |
| 2016-03-08 | 171 | 172 | 168 | 168 | 41,000 | 1,680 |
| 2016-03-07 | 169 | 173 | 169 | 171 | 43,000 | 1,710 |
| 2016-03-04 | 167 | 170 | 167 | 169 | 35,000 | 1,690 |
| 2016-03-03 | 162 | 167 | 162 | 167 | 99,000 | 1,670 |
| 2016-03-02 | 163 | 165 | 161 | 162 | 102,000 | 1,620 |
| 2016-03-01 | 158 | 162 | 156 | 162 | 90,000 | 1,620 |
| 2016-02-29 | 163 | 163 | 158 | 158 | 72,000 | 1,580 |
| 2016-02-26 | 159 | 162 | 158 | 161 | 89,000 | 1,610 |
| 2016-02-25 | 156 | 159 | 154 | 158 | 77,000 | 1,580 |
| 2016-02-24 | 153 | 156 | 152 | 153 | 83,000 | 1,530 |
| 2016-02-23 | 159 | 160 | 154 | 154 | 119,000 | 1,540 |
| 2016-02-22 | 161 | 161 | 157 | 159 | 143,000 | 1,590 |
| 2016-02-19 | 166 | 167 | 163 | 164 | 73,000 | 1,640 |
| 2016-02-18 | 165 | 171 | 162 | 170 | 72,000 | 1,700 |
| 2016-02-17 | 163 | 165 | 160 | 162 | 68,000 | 1,620 |
| 2016-02-16 | 163 | 169 | 163 | 163 | 58,000 | 1,630 |
| 2016-02-15 | 162 | 175 | 162 | 165 | 49,000 | 1,650 |
| 2016-02-12 | 155 | 163 | 152 | 158 | 185,000 | 1,580 |
| 2016-02-10 | 171 | 175 | 161 | 161 | 123,000 | 1,610 |
| 2016-02-09 | 177 | 177 | 171 | 171 | 88,000 | 1,710 |
| 2016-02-08 | 179 | 182 | 179 | 180 | 38,000 | 1,800 |
| 2016-02-05 | 182 | 184 | 178 | 182 | 76,000 | 1,820 |
| 2016-02-04 | 183 | 186 | 182 | 183 | 46,000 | 1,830 |
| 2016-02-03 | 189 | 189 | 183 | 184 | 143,000 | 1,840 |
| 2016-02-02 | 190 | 194 | 190 | 190 | 86,000 | 1,900 |
| 2016-02-01 | 198 | 198 | 190 | 192 | 145,000 | 1,920 |
| 2016-01-29 | 202 | 202 | 193 | 200 | 121,000 | 2,000 |
| 2016-01-28 | 197 | 199 | 197 | 197 | 39,000 | 1,970 |
| 2016-01-27 | 197 | 202 | 194 | 198 | 84,000 | 1,980 |
| 2016-01-26 | 197 | 198 | 195 | 195 | 55,000 | 1,950 |
| 2016-01-25 | 197 | 209 | 197 | 202 | 53,000 | 2,020 |
| 2016-01-22 | 197 | 200 | 193 | 199 | 48,000 | 1,990 |
| 2016-01-21 | 197 | 198 | 190 | 190 | 105,000 | 1,900 |
| 2016-01-20 | 201 | 201 | 198 | 198 | 97,000 | 1,980 |
| 2016-01-19 | 203 | 203 | 201 | 202 | 42,000 | 2,020 |
| 2016-01-18 | 201 | 203 | 201 | 202 | 45,000 | 2,020 |
| 2016-01-15 | 203 | 205 | 202 | 202 | 17,000 | 2,020 |
| 2016-01-14 | 203 | 203 | 200 | 202 | 71,000 | 2,020 |
| 2016-01-13 | 204 | 208 | 203 | 205 | 39,000 | 2,050 |
| 2016-01-12 | 204 | 206 | 203 | 203 | 62,000 | 2,030 |
| 2016-01-08 | 206 | 208 | 203 | 205 | 99,000 | 2,050 |
| 2016-01-07 | 209 | 210 | 207 | 207 | 33,000 | 2,070 |
| 2016-01-06 | 212 | 212 | 208 | 208 | 95,000 | 2,080 |
| 2016-01-05 | 214 | 214 | 212 | 213 | 53,000 | 2,130 |
| 2016-01-04 | 217 | 218 | 212 | 213 | 46,000 | 2,130 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
