1. HOME >
  2. 株価時系列 >
  3. 8383 >
  4. 2020年

8383 (株)鳥取銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1271,1271,1211,1212,7001,121
2020-12-291,1221,1271,1221,1272,9001,127
2020-12-281,1201,1221,1101,1227,6001,122
2020-12-251,1151,1211,1101,1198,0001,119
2020-12-241,1201,1311,1141,1197,5001,119
2020-12-231,1511,1511,1141,1188,4001,118
2020-12-221,1571,1601,1421,1508,2001,150
2020-12-211,1601,1701,1601,1702,6001,170
2020-12-181,1701,1771,1541,17116,6001,171
2020-12-171,1181,1421,1181,14212,4001,142
2020-12-161,1271,1271,1121,1237,3001,123
2020-12-151,1441,1441,1261,1264,0001,126
2020-12-141,1321,1451,1321,1427,8001,142
2020-12-111,1261,1451,1111,14113,3001,141
2020-12-101,1471,1471,1111,11112,1001,111
2020-12-091,1081,1281,1061,1288,2001,128
2020-12-081,1061,1171,1061,1143,2001,114
2020-12-071,1281,1301,1061,10612,4001,106
2020-12-041,1341,1351,1281,1284,1001,128
2020-12-031,1431,1511,1301,1345,6001,134
2020-12-021,1471,1801,1311,15420,9001,154
2020-12-011,1981,1981,1231,14039,3001,140
2020-11-301,2141,2201,1771,1856,2001,185
2020-11-271,1941,2221,1841,2148,5001,214
2020-11-261,1601,2051,1601,1818,9001,181
2020-11-251,1941,1941,1601,1604,9001,160
2020-11-241,1981,1981,1711,1744,4001,174
2020-11-201,1991,1991,1801,1807,6001,180
2020-11-191,1861,1991,1861,1993,4001,199
2020-11-181,1961,1981,1911,1984,0001,198
2020-11-171,2091,2091,1831,1928,5001,192
2020-11-161,1681,1981,1681,1986,5001,198
2020-11-131,1891,1891,1561,1666,7001,166
2020-11-121,2001,2271,1521,1898,1001,189
2020-11-111,1941,2001,1731,2008,4001,200
2020-11-101,1761,1911,1501,18314,6001,183
2020-11-091,1451,1511,1331,1505,4001,150
2020-11-061,1261,1471,1251,1477,2001,147
2020-11-051,1251,1331,1221,1333,1001,133
2020-11-041,1491,1491,1271,1375,5001,137
2020-11-021,1221,1491,1171,1497,9001,149
2020-10-301,1191,1191,1041,1112,1001,111
2020-10-291,1051,1151,1031,1152,8001,115
2020-10-281,1221,1231,1021,1034,6001,103
2020-10-271,1251,1381,1151,1383,8001,138
2020-10-261,1221,1221,1131,1152,0001,115
2020-10-231,1331,1421,1141,1378,9001,137
2020-10-221,1471,1471,1311,1313,4001,131
2020-10-211,1431,1561,1421,1434,2001,143
2020-10-201,1631,1741,1521,16210,0001,162
2020-10-191,1351,1451,1271,1453,9001,145
2020-10-161,1091,1251,1091,1123,4001,112
2020-10-151,1241,1311,1091,1092,8001,109
2020-10-141,1341,1341,1081,1173,7001,117
2020-10-131,1501,1501,1181,1346,7001,134
2020-10-121,1591,1621,1501,1513,4001,151
2020-10-091,1991,1991,1561,1675,9001,167
2020-10-081,2211,2211,1911,2025,9001,202
2020-10-071,2041,2201,2031,2183,8001,218
2020-10-061,2151,2311,2071,2116,0001,211
2020-10-051,2321,2321,2031,21010,0001,210
2020-10-021,2801,2801,2321,2368,7001,236
2020-09-301,3051,3201,2701,28010,7001,280
2020-09-291,2701,3171,2701,3059,6001,305
2020-09-281,3061,3071,2411,29616,5001,296
2020-09-251,2901,3061,2771,3067,4001,306
2020-09-241,2381,2701,2381,2685,1001,268
2020-09-231,2541,2651,2181,2568,9001,256
2020-09-181,3001,3001,2311,28617,5001,286
2020-09-171,2911,3151,2541,30012,2001,300
2020-09-161,2691,2841,2551,2839,1001,283
2020-09-151,2811,2811,2271,25110,7001,251
2020-09-141,2041,2971,1961,28111,9001,281
2020-09-111,2081,2081,1901,19910,7001,199
2020-09-101,1561,1831,1491,1837,8001,183
2020-09-091,1181,1691,1181,15612,8001,156
2020-09-081,1941,1941,1521,1786,8001,178
2020-09-071,1651,1931,1591,18514,4001,185
2020-09-041,1031,1401,1031,13514,7001,135
2020-09-031,1231,1551,1031,10312,1001,103
2020-09-021,1531,1581,1121,12310,5001,123
2020-09-011,1291,1371,1251,1375,0001,137
2020-08-311,1161,1291,1151,1152,3001,115
2020-08-281,1181,1181,1041,1166,6001,116
2020-08-271,1091,1171,1081,1142,4001,114
2020-08-261,1051,1071,1021,1038001,103
2020-08-251,0951,1051,0951,1054,3001,105
2020-08-241,1191,1191,0941,0942,9001,094
2020-08-211,1071,1081,1051,1052,6001,105
2020-08-201,1181,1191,1111,1155,3001,115
2020-08-191,1091,1101,1071,1092,6001,109
2020-08-181,1181,1191,1111,1184,4001,118
2020-08-171,1281,1281,1101,1122,8001,112
2020-08-141,1291,1291,1121,1163,6001,116
2020-08-131,1241,1241,1031,1107,8001,110
2020-08-121,0921,1031,0921,0976,1001,097
2020-08-111,0811,0931,0791,09310,5001,093
2020-08-071,0761,0811,0761,0801,3001,080
2020-08-061,0701,0831,0701,0831,8001,083
2020-08-051,0621,0691,0621,0695,4001,069
2020-08-041,0641,0841,0621,06710,1001,067
2020-08-031,0881,0911,0611,0643,3001,064
2020-07-311,1321,1321,0861,0865,3001,086
2020-07-301,1291,1331,1031,1234,0001,123
2020-07-291,1371,1381,1201,1202,5001,120
2020-07-281,1591,1591,1351,1383,4001,138
2020-07-271,1381,1631,1281,1635,4001,163
2020-07-221,1801,1801,1201,1385,7001,138
2020-07-211,1591,1711,1471,1713,3001,171
2020-07-201,1851,1851,1661,17212,4001,172
2020-07-171,1341,1561,1341,1533,9001,153
2020-07-161,1351,1521,1231,1232,1001,123
2020-07-151,1291,1371,1281,1343,5001,134
2020-07-141,1201,1201,1001,1103,2001,110
2020-07-131,1121,1181,0971,10310,7001,103
2020-07-101,1551,1551,1011,10616,9001,106
2020-07-091,1571,1601,1571,1571,5001,157
2020-07-081,1681,1761,1551,1552,8001,155
2020-07-071,1771,1771,1601,1603,7001,160
2020-07-061,1801,1831,1711,1763,9001,176
2020-07-031,1721,1961,1601,1964,9001,196
2020-07-021,1871,1911,1681,1768,0001,176
2020-07-011,2281,2291,1831,1876,2001,187
2020-06-301,2601,2771,2251,2255,8001,225
2020-06-291,2111,2841,2111,2646,3001,264
2020-06-261,2201,2201,2091,2143,7001,214
2020-06-251,2001,2211,2001,2045,2001,204
2020-06-241,2191,2241,2031,2037,4001,203
2020-06-231,2241,2331,2111,22410,8001,224
2020-06-221,2351,2651,2201,2243,4001,224
2020-06-191,2571,2571,2421,2535,2001,253
2020-06-181,2691,2691,2511,2624,9001,262
2020-06-171,2651,2871,2651,2813,5001,281
2020-06-161,2761,2761,2531,2655,1001,265
2020-06-151,2661,2781,2641,2642,1001,264
2020-06-121,2631,2671,2591,2629,7001,262
2020-06-111,2871,2961,2801,2892,4001,289
2020-06-101,2891,2891,2681,2878,6001,287
2020-06-091,2901,2991,2751,2926,1001,292
2020-06-081,2761,2881,2761,2804,6001,280
2020-06-051,2701,2841,2671,2764,7001,276
2020-06-041,2671,2901,2041,27011,2001,270
2020-06-031,2671,2791,2621,2673,5001,267
2020-06-021,2681,2861,2551,2669,3001,266
2020-06-011,2651,2981,2611,2986,7001,298
2020-05-291,2461,2461,2431,2453,1001,245
2020-05-281,2151,2521,2051,25210,5001,252
2020-05-271,2441,2441,2101,21510,5001,215
2020-05-261,2091,2441,2091,2443,8001,244
2020-05-251,2021,2091,2001,2099001,209
2020-05-221,2071,2101,1961,2022,6001,202
2020-05-211,1891,2041,1851,2042,7001,204
2020-05-201,1851,1881,1821,1856,9001,185
2020-05-191,1801,1951,1761,1959,9001,195
2020-05-181,1591,1761,1361,17110,5001,171
2020-05-151,1651,1801,1501,17018,1001,170
2020-05-141,1861,1911,1691,1696,0001,169
2020-05-131,1361,1861,1361,1784,3001,178
2020-05-121,1291,1511,1291,1511,9001,151
2020-05-111,1231,1381,1171,1386,0001,138
2020-05-081,1241,1301,1181,1303,6001,130
2020-05-071,1441,1441,1221,1317,0001,131
2020-05-011,1181,1181,1031,1142,8001,114
2020-04-301,0961,1201,0851,11916,6001,119
2020-04-281,0851,0961,0801,0968,8001,096
2020-04-271,0811,0851,0761,0826,2001,082
2020-04-241,0981,0991,0801,0816,9001,081
2020-04-231,1001,1041,0901,1045,9001,104
2020-04-221,1181,1181,1011,1025,9001,102
2020-04-211,1311,1471,1121,1186,4001,118
2020-04-201,1551,1551,1321,1447,4001,144
2020-04-171,1701,1701,1551,1557,4001,155
2020-04-161,2051,2101,1511,17410,7001,174
2020-04-151,2241,2351,2041,2056,3001,205
2020-04-141,2271,2421,2041,2426,9001,242
2020-04-131,2161,2431,2081,2425,2001,242
2020-04-101,1781,2171,1541,2177,9001,217
2020-04-091,1781,1911,1361,19112,4001,191
2020-04-081,1361,1781,1361,1786,3001,178
2020-04-071,1291,1411,1251,1364,8001,136
2020-04-061,0801,1911,0731,1387,4001,138
2020-04-031,0891,1231,0891,0994,1001,099
2020-04-021,1011,1241,0881,1059,5001,105
2020-04-011,1211,1531,1001,10010,6001,100
2020-03-311,1711,1721,0931,1219,5001,121
2020-03-301,2291,2291,1601,18718,9001,187
2020-03-271,2831,3141,2581,28427,0001,284
2020-03-261,2241,2551,2241,2558,4001,255
2020-03-251,2471,2541,2081,2359,0001,235
2020-03-241,2371,2371,2031,2218,5001,221
2020-03-231,1761,2341,1201,20820,3001,208
2020-03-191,1661,2001,1321,20018,1001,200
2020-03-181,0701,1501,0701,1269,2001,126
2020-03-179871,0629731,05116,8001,051
2020-03-161,0151,0199901,00622,7001,006
2020-03-139961,0269691,01522,4001,015
2020-03-121,1261,1261,0781,08610,6001,086
2020-03-111,0991,1351,0991,1266,9001,126
2020-03-101,0901,1571,0531,11615,5001,116
2020-03-091,1411,1501,1001,1009,8001,100
2020-03-061,2041,2291,1601,17119,1001,171
2020-03-051,2241,2461,2041,2058,6001,205
2020-03-041,2031,2191,1991,2178,0001,217
2020-03-031,2281,2301,2071,22414,5001,224
2020-03-021,1901,2221,1881,21519,0001,215
2020-02-281,2461,2461,2121,21715,0001,217
2020-02-271,2781,2781,2351,24616,5001,246
2020-02-261,2611,2821,2581,27820,4001,278
2020-02-251,3091,3131,2831,28315,5001,283
2020-02-211,3111,3281,3111,3243,0001,324
2020-02-201,3331,3331,3101,3117,1001,311
2020-02-191,3231,3291,3151,3184,7001,318
2020-02-181,3291,3331,3231,3287,1001,328
2020-02-171,3381,3381,3201,3289,1001,328
2020-02-141,3211,3381,3161,3386,1001,338
2020-02-131,3001,3231,3001,32310,6001,323
2020-02-121,3001,3101,2971,29713,1001,297
2020-02-101,3041,3171,3041,31710,4001,317
2020-02-071,3251,3301,3171,3189,3001,318
2020-02-061,3291,3371,3291,33516,9001,335
2020-02-051,3251,3351,3201,32014,0001,320
2020-02-041,3321,3371,3271,3373,9001,337
2020-02-031,3371,3431,3151,3275,7001,327
2020-01-311,3451,3481,3321,3393,9001,339
2020-01-301,3421,3491,3201,3499,3001,349
2020-01-291,3331,3401,3331,3342,0001,334
2020-01-281,3331,3461,3111,33710,3001,337
2020-01-271,3441,3441,3361,3366,3001,336
2020-01-241,3561,3581,3501,3504,5001,350
2020-01-231,3581,3581,3511,3584,8001,358
2020-01-221,3691,3691,3591,3606,3001,360
2020-01-211,3541,3671,3521,3645,7001,364
2020-01-201,3631,3661,3561,3577,0001,357
2020-01-171,3501,3711,3501,3599,9001,359
2020-01-161,3581,3581,3441,3474,2001,347
2020-01-151,3661,3661,3511,36011,3001,360
2020-01-141,3711,3771,3611,3626,2001,362
2020-01-101,3731,3811,3681,3682,0001,368
2020-01-091,3751,3831,3721,3725,1001,372
2020-01-081,3821,3831,3651,3656,0001,365
2020-01-071,3841,3961,3831,39610,6001,396
2020-01-061,3871,3881,3731,3777,8001,377

分割・併合履歴 ： [2016-09-28]1株→0.1株