1. HOME >
  2. 株価時系列 >
  3. 8383 >
  4. 2019年

8383 (株)鳥取銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3981,3981,3881,3913,1001,391
2019-12-271,3731,3951,3711,3957,5001,395
2019-12-261,3571,3791,3571,3793,8001,379
2019-12-251,3661,3681,3581,3617,5001,361
2019-12-241,3761,3771,3651,3662,6001,366
2019-12-231,3731,3851,3721,3756,3001,375
2019-12-201,3811,3831,3711,37912,3001,379
2019-12-191,3621,3841,3561,38413,5001,384
2019-12-181,3781,3781,3651,3706,1001,370
2019-12-171,3791,3841,3531,37817,7001,378
2019-12-161,3771,3771,3701,3775,5001,377
2019-12-131,3671,3831,3671,37822,8001,378
2019-12-121,3751,3771,3661,3725,3001,372
2019-12-111,3621,3751,3621,3756,1001,375
2019-12-101,3781,3781,3601,36010,1001,360
2019-12-091,3741,3801,3681,3724,0001,372
2019-12-061,3661,3801,3661,3803,3001,380
2019-12-051,3741,3791,3671,3753,4001,375
2019-12-041,3611,3731,3611,3735,4001,373
2019-12-031,3721,3821,3631,3748,0001,374
2019-12-021,3771,3831,3741,3823,6001,382
2019-11-291,3761,3771,3731,3774,2001,377
2019-11-281,3801,3801,3691,3732,3001,373
2019-11-271,3661,3801,3661,3803,0001,380
2019-11-261,3721,3741,3661,3662,6001,366
2019-11-251,3761,3791,3691,3722,3001,372
2019-11-221,3761,3851,3721,3756,8001,375
2019-11-211,3771,3861,3771,3823,3001,382
2019-11-201,3871,3931,3731,3766,5001,376
2019-11-191,4021,4021,3801,3874,8001,387
2019-11-181,3971,4031,3831,3984,5001,398
2019-11-151,3801,4031,3801,40011,4001,400
2019-11-141,3831,3831,3601,3719,0001,371
2019-11-131,3881,3951,3801,3874,8001,387
2019-11-121,4031,4061,3401,38816,0001,388
2019-11-111,4131,4201,4041,4048,9001,404
2019-11-081,4271,4271,4101,4117,3001,411
2019-11-071,4201,4321,4131,4189,2001,418
2019-11-061,4211,4291,4211,4244,5001,424
2019-11-051,4291,4301,4151,42410,9001,424
2019-11-011,4241,4261,4081,4186,5001,418
2019-10-311,4251,4401,4081,42412,5001,424
2019-10-301,4031,4411,3961,44130,6001,441
2019-10-291,4301,4301,4031,40320,7001,403
2019-10-281,4291,4341,4171,4265,0001,426
2019-10-251,4271,4401,4251,4327,2001,432
2019-10-241,4211,4301,4131,4277,7001,427
2019-10-231,4341,4341,4131,4253,5001,425
2019-10-211,4251,4341,4221,4282,8001,428
2019-10-181,4341,4381,4211,4326,3001,432
2019-10-171,4421,4421,4331,4394,7001,439
2019-10-161,4381,4411,4291,4377,1001,437
2019-10-151,4171,4301,4081,4146,6001,414
2019-10-111,4231,4231,4051,4175,0001,417
2019-10-101,4351,4351,4201,4282,2001,428
2019-10-091,4241,4371,4181,4373,4001,437
2019-10-081,4191,4311,4181,4271,5001,427
2019-10-071,4301,4311,4081,4193,1001,419
2019-10-041,4301,4411,4151,4414,4001,441
2019-10-031,4471,4471,4241,4432,2001,443
2019-10-021,4451,4701,4451,46711,9001,467
2019-10-011,4481,4571,4441,4575,1001,457
2019-09-301,4441,4481,4361,4386,4001,438
2019-09-271,4491,4571,4171,4415,4001,441
2019-09-261,4561,4801,4561,47515,6001,475
2019-09-251,4741,4951,4731,4867,0001,486
2019-09-241,4701,4791,4661,4754,9001,475
2019-09-201,4781,4791,4601,4707,9001,470
2019-09-191,4081,4551,4081,4527,4001,452
2019-09-181,4371,4381,4031,4186,1001,418
2019-09-171,4201,4411,4011,4416,2001,441
2019-09-131,4141,4271,3961,42415,8001,424
2019-09-121,3981,4161,3771,4049,5001,404
2019-09-111,3801,4061,3631,39712,1001,397
2019-09-101,3441,3821,3441,3749,3001,374
2019-09-091,3791,3801,3261,34111,6001,341
2019-09-061,3161,3691,3121,3698,8001,369
2019-09-051,3121,3231,3121,3198,8001,319
2019-09-041,3311,3611,3111,3115,6001,311
2019-09-031,3281,3401,3271,3345,9001,334
2019-09-021,3681,3701,3251,3253,5001,325
2019-08-301,3431,3681,3291,3687,1001,368
2019-08-291,3261,3341,3251,3272,4001,327
2019-08-281,3271,3371,3251,3263,0001,326
2019-08-271,3471,3471,3271,32710,3001,327
2019-08-261,3411,3541,3401,3404,8001,340
2019-08-231,3801,3951,3701,3703,9001,370
2019-08-221,3981,3981,3741,3804,2001,380
2019-08-211,3971,3971,3801,3803,3001,380
2019-08-201,4111,4111,3971,4047,3001,404
2019-08-191,4061,4121,3921,3957,0001,395
2019-08-161,3951,4041,3951,3981,4001,398
2019-08-151,3861,3991,3861,3953,4001,395
2019-08-141,4231,4231,4001,4083,1001,408
2019-08-131,3871,4001,3871,3995,9001,399
2019-08-091,4071,4171,3991,4013,4001,401
2019-08-081,3981,4051,3861,3863,0001,386
2019-08-071,3871,3941,3871,3883,0001,388
2019-08-061,3611,4031,3571,3937,3001,393
2019-08-051,4041,4041,3911,39110,4001,391
2019-08-021,4311,4321,4041,40411,5001,404
2019-08-011,4361,4441,4301,4395,8001,439
2019-07-311,4471,4471,4201,4374,2001,437
2019-07-301,4251,4251,4081,4214,0001,421
2019-07-291,4291,4351,4021,4184,9001,418
2019-07-261,4161,4221,4161,4221,6001,422
2019-07-251,4271,4271,4221,4221,3001,422
2019-07-241,4241,4271,4141,4274,0001,427
2019-07-231,4201,4401,4121,4124,4001,412
2019-07-221,4181,4211,4161,4203,4001,420
2019-07-191,4161,4291,4161,42011,4001,420
2019-07-181,4381,4521,4121,41211,9001,412
2019-07-171,4321,4461,4251,4385,5001,438
2019-07-161,4181,4391,4131,4343,8001,434
2019-07-121,4211,4231,4061,4122,4001,412
2019-07-111,4091,4321,4091,4313,9001,431
2019-07-101,4151,4351,4091,4266,6001,426
2019-07-091,4151,4251,4101,4153,8001,415
2019-07-081,4481,4511,4061,4155,5001,415
2019-07-051,4191,4511,4071,45117,7001,451
2019-07-041,4041,4171,4041,4171,5001,417
2019-07-031,3901,4231,3901,4094,8001,409
2019-07-021,3821,4221,3821,4016,1001,401
2019-07-011,4091,4281,3751,37513,4001,375
2019-06-281,4011,4021,3871,3875,4001,387
2019-06-271,3971,4031,3921,3943,7001,394
2019-06-261,4191,4191,3971,3973,2001,397
2019-06-251,4121,4281,4121,4282,2001,428
2019-06-241,4221,4221,4111,4113,0001,411
2019-06-211,4291,4291,4101,4113,6001,411
2019-06-201,4251,4361,4231,4366,0001,436
2019-06-191,4041,4181,4031,4175,1001,417
2019-06-181,4131,4181,3991,4028,8001,402
2019-06-171,3891,4091,3891,4076,4001,407
2019-06-141,4051,4091,3841,3897,9001,389
2019-06-131,4071,4101,3911,3988,0001,398
2019-06-121,4151,4151,4031,4074,1001,407
2019-06-111,4111,4181,4081,4154,0001,415
2019-06-101,4281,4281,3961,41110,9001,411
2019-06-071,3841,3891,3661,3893,5001,389
2019-06-061,3631,3921,3631,3838,3001,383
2019-06-051,3561,3611,3411,3615,7001,361
2019-06-041,3461,3561,3371,3545,7001,354
2019-06-031,3351,3521,3301,3446,5001,344
2019-05-311,3591,3711,3421,3504,8001,350
2019-05-301,3631,3641,3391,3596,5001,359
2019-05-291,3631,3861,3631,3635,4001,363
2019-05-281,3841,3991,3671,3673,4001,367
2019-05-271,3611,3841,3611,3842,5001,384
2019-05-241,3801,3851,3571,3616,7001,361
2019-05-231,3671,3971,3621,3916,0001,391
2019-05-221,3951,3951,3671,3676,7001,367
2019-05-211,3861,3941,3811,3943,0001,394
2019-05-201,4171,4171,3861,39810,0001,398
2019-05-171,3801,4081,3651,3878,7001,387
2019-05-161,3421,3781,3421,3787,1001,378
2019-05-151,3341,3481,3171,3424,5001,342
2019-05-141,3011,3301,3011,3258,1001,325
2019-05-131,3201,3561,3081,31612,0001,316
2019-05-101,3511,3631,3021,31715,8001,317
2019-05-091,3641,3731,3511,35110,7001,351
2019-05-081,3991,3991,3551,36813,8001,368
2019-05-071,4121,4121,3871,3909,0001,390
2019-04-261,4191,4351,4131,4145,4001,414
2019-04-251,4101,4201,3991,4208,0001,420
2019-04-241,4101,4191,4001,4105,6001,410
2019-04-231,3861,4171,3861,4178,7001,417
2019-04-221,4061,4061,3991,4021,3001,402
2019-04-191,4171,4251,3921,4068,9001,406
2019-04-181,4451,4521,4101,4166,1001,416
2019-04-171,4431,4471,4321,4463,1001,446
2019-04-161,4421,4531,4301,4433,7001,443
2019-04-151,4181,4571,4181,43710,4001,437
2019-04-121,4241,4291,4131,4183,0001,418
2019-04-111,4051,4151,4021,4152,1001,415
2019-04-101,4291,4291,4101,4142,1001,414
2019-04-091,4381,4381,4211,4333,8001,433
2019-04-081,4591,4591,4411,4432,1001,443
2019-04-051,4411,4591,4381,4596,7001,459
2019-04-041,4421,4481,4401,4411,9001,441
2019-04-031,4411,4521,4271,4496,5001,449
2019-04-021,4561,4641,4461,4547,8001,454
2019-04-011,4301,4591,4301,44710,9001,447
2019-03-291,4251,4311,4091,4167,2001,416
2019-03-281,4611,4611,4161,4249,3001,424
2019-03-271,4641,4781,4291,46318,1001,463
2019-03-261,4241,5021,4241,50217,9001,502
2019-03-251,4331,4361,4151,4238,3001,423
2019-03-221,4451,4531,4321,4534,8001,453
2019-03-201,4411,4471,4321,4466,1001,446
2019-03-191,4501,4501,4241,4326,6001,432
2019-03-181,4321,4461,4311,4457,2001,445
2019-03-151,4161,4521,4131,4257,3001,425
2019-03-141,4071,4121,3991,4105,0001,410
2019-03-131,4071,4131,4011,4013,8001,401
2019-03-121,4051,4201,4051,41610,0001,416
2019-03-111,4061,4061,3931,3967,2001,396
2019-03-081,4041,4181,4041,40919,6001,409
2019-03-071,4181,4361,4031,42810,2001,428
2019-03-061,4191,4341,4151,4255,3001,425
2019-03-051,4091,4261,4091,4244,6001,424
2019-03-041,4501,4501,4161,4216,9001,421
2019-03-011,4341,4341,4241,4295,8001,429
2019-02-281,4111,4331,4061,4166,5001,416
2019-02-271,4091,4291,3981,4069,0001,406
2019-02-261,4091,4091,4001,4072,4001,407
2019-02-251,4101,4731,3941,41716,4001,417
2019-02-221,4001,4101,3901,4105,9001,410
2019-02-211,4021,4021,3891,3933,1001,393
2019-02-201,3971,4071,3871,3989,7001,398
2019-02-191,3901,3941,3821,3943,7001,394
2019-02-181,3671,3981,3661,3817,4001,381
2019-02-151,3511,3591,3511,3562,3001,356
2019-02-141,3501,3621,3461,3576,1001,357
2019-02-131,3611,3731,3461,3617,3001,361
2019-02-121,3551,3711,3531,3564,7001,356
2019-02-081,3441,3581,3291,3588,2001,358
2019-02-071,3691,3691,3441,3447,7001,344
2019-02-061,3591,3781,3591,3693,7001,369
2019-02-051,3481,3661,3421,3576,1001,357
2019-02-041,3541,3691,3331,34911,5001,349
2019-02-011,3381,3531,3241,3338,3001,333
2019-01-311,3621,3711,3361,33811,5001,338
2019-01-301,3601,3601,3471,3477,9001,347
2019-01-291,3751,3751,3541,36010,5001,360
2019-01-281,4091,4091,3701,37811,7001,378
2019-01-251,4311,4351,4181,4185,7001,418
2019-01-241,4291,4371,4221,4364,0001,436
2019-01-231,4241,4311,4211,4253,8001,425
2019-01-221,4561,4561,4201,4405,4001,440
2019-01-211,4411,4671,4321,4456,6001,445
2019-01-181,4331,4461,4241,43612,0001,436
2019-01-171,4211,4371,4041,4156,7001,415
2019-01-161,4381,4381,3821,4208,3001,420
2019-01-151,4201,4371,4201,4374,8001,437
2019-01-111,4391,4471,4241,4274,5001,427
2019-01-101,4261,4481,4251,4424,8001,442
2019-01-091,4361,4411,4261,4406,3001,440
2019-01-081,4351,4471,4281,4467,2001,446
2019-01-071,4491,4551,4271,4428,6001,442
2019-01-041,4241,4411,4121,42513,9001,425

分割・併合履歴 ： [2016-09-28]1株→0.1株