8383 (株)鳥取銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,150	1,161	1,147	1,160	6,300	1,160
2021-12-29	1,147	1,150	1,139	1,147	19,300	1,147
2021-12-28	1,137	1,147	1,130	1,140	16,500	1,140
2021-12-27	1,155	1,155	1,129	1,129	48,200	1,129
2021-12-24	1,114	1,114	1,105	1,105	6,400	1,105
2021-12-23	1,120	1,120	1,112	1,116	5,300	1,116
2021-12-22	1,124	1,124	1,117	1,120	5,900	1,120
2021-12-21	1,125	1,127	1,119	1,122	4,200	1,122
2021-12-20	1,150	1,150	1,126	1,130	14,400	1,130
2021-12-17	1,130	1,146	1,128	1,145	9,800	1,145
2021-12-16	1,120	1,127	1,117	1,127	7,700	1,127
2021-12-15	1,119	1,120	1,116	1,118	1,700	1,118
2021-12-14	1,119	1,119	1,115	1,119	3,100	1,119
2021-12-13	1,120	1,120	1,108	1,115	2,100	1,115
2021-12-10	1,118	1,118	1,110	1,113	13,400	1,113
2021-12-09	1,109	1,113	1,105	1,108	4,700	1,108
2021-12-08	1,123	1,125	1,108	1,113	6,500	1,113
2021-12-07	1,117	1,123	1,114	1,123	6,600	1,123
2021-12-06	1,109	1,125	1,106	1,116	6,800	1,116
2021-12-03	1,091	1,102	1,091	1,101	3,300	1,101
2021-12-02	1,090	1,100	1,089	1,091	12,900	1,091
2021-12-01	1,092	1,103	1,092	1,098	6,500	1,098
2021-11-30	1,105	1,110	1,095	1,102	8,600	1,102
2021-11-29	1,103	1,105	1,095	1,095	8,800	1,095
2021-11-26	1,107	1,107	1,104	1,105	3,800	1,105
2021-11-25	1,110	1,110	1,107	1,107	2,900	1,107
2021-11-24	1,117	1,117	1,108	1,111	1,800	1,111
2021-11-22	1,109	1,113	1,109	1,112	1,600	1,112
2021-11-19	1,118	1,118	1,110	1,111	5,300	1,111
2021-11-18	1,117	1,119	1,108	1,119	6,800	1,119
2021-11-17	1,113	1,118	1,112	1,112	3,500	1,112
2021-11-16	1,110	1,117	1,110	1,113	3,800	1,113
2021-11-15	1,123	1,123	1,110	1,110	3,800	1,110
2021-11-12	1,108	1,128	1,104	1,128	6,200	1,128
2021-11-11	1,105	1,106	1,103	1,104	1,000	1,104
2021-11-10	1,103	1,108	1,101	1,101	20,800	1,101
2021-11-09	1,111	1,114	1,111	1,112	1,200	1,112
2021-11-08	1,114	1,114	1,112	1,112	1,800	1,112
2021-11-05	1,116	1,119	1,116	1,116	2,000	1,116
2021-11-04	1,118	1,122	1,118	1,122	2,700	1,122
2021-11-02	1,117	1,120	1,117	1,118	3,800	1,118
2021-11-01	1,120	1,123	1,117	1,122	5,500	1,122
2021-10-29	1,110	1,114	1,107	1,114	4,300	1,114
2021-10-28	1,111	1,112	1,108	1,108	4,000	1,108
2021-10-27	1,116	1,116	1,112	1,112	1,800	1,112
2021-10-26	1,120	1,123	1,116	1,116	3,300	1,116
2021-10-25	1,119	1,128	1,119	1,122	1,700	1,122
2021-10-22	1,118	1,125	1,113	1,125	4,100	1,125
2021-10-21	1,114	1,123	1,114	1,115	2,200	1,115
2021-10-20	1,134	1,134	1,117	1,125	7,400	1,125
2021-10-19	1,126	1,128	1,117	1,128	4,800	1,128
2021-10-18	1,118	1,119	1,114	1,114	2,900	1,114
2021-10-15	1,108	1,115	1,105	1,115	3,700	1,115
2021-10-14	1,106	1,108	1,104	1,107	2,500	1,107
2021-10-13	1,111	1,111	1,105	1,111	5,800	1,111
2021-10-12	1,111	1,115	1,110	1,110	2,900	1,110
2021-10-11	1,113	1,113	1,110	1,113	2,400	1,113
2021-10-08	1,110	1,113	1,108	1,110	3,400	1,110
2021-10-07	1,108	1,113	1,107	1,109	4,000	1,109
2021-10-06	1,112	1,113	1,107	1,107	2,400	1,107
2021-10-05	1,111	1,112	1,105	1,105	5,600	1,105
2021-10-04	1,121	1,121	1,112	1,112	6,000	1,112
2021-10-01	1,112	1,120	1,108	1,113	8,900	1,113
2021-09-30	1,116	1,126	1,111	1,111	6,100	1,111
2021-09-29	1,127	1,127	1,110	1,114	13,300	1,114
2021-09-28	1,153	1,153	1,143	1,152	9,000	1,152
2021-09-27	1,162	1,162	1,153	1,158	7,100	1,158
2021-09-24	1,152	1,161	1,150	1,161	8,800	1,161
2021-09-22	1,149	1,149	1,135	1,140	6,100	1,140
2021-09-21	1,145	1,151	1,145	1,150	7,400	1,150
2021-09-17	1,164	1,164	1,151	1,158	12,000	1,158
2021-09-16	1,165	1,165	1,150	1,165	9,400	1,165
2021-09-15	1,163	1,168	1,155	1,156	5,000	1,156
2021-09-14	1,161	1,170	1,159	1,170	8,300	1,170
2021-09-13	1,166	1,172	1,164	1,170	6,700	1,170
2021-09-10	1,153	1,166	1,149	1,166	13,700	1,166
2021-09-09	1,142	1,145	1,137	1,145	4,100	1,145
2021-09-08	1,137	1,148	1,135	1,148	7,200	1,148
2021-09-07	1,149	1,149	1,129	1,143	12,000	1,143
2021-09-06	1,151	1,151	1,143	1,149	8,500	1,149
2021-09-03	1,130	1,147	1,130	1,143	8,800	1,143
2021-09-02	1,136	1,136	1,131	1,132	5,200	1,132
2021-09-01	1,130	1,136	1,128	1,136	9,900	1,136
2021-08-31	1,126	1,127	1,121	1,126	4,500	1,126
2021-08-30	1,122	1,126	1,121	1,126	4,600	1,126
2021-08-27	1,118	1,121	1,118	1,121	1,600	1,121
2021-08-26	1,121	1,125	1,118	1,122	5,100	1,122
2021-08-25	1,123	1,125	1,119	1,121	2,500	1,121
2021-08-24	1,121	1,127	1,116	1,127	5,300	1,127
2021-08-23	1,116	1,121	1,115	1,121	3,500	1,121
2021-08-20	1,116	1,116	1,110	1,112	6,900	1,112
2021-08-19	1,112	1,116	1,112	1,116	4,100	1,116
2021-08-18	1,111	1,118	1,111	1,115	4,700	1,115
2021-08-17	1,115	1,116	1,111	1,111	4,200	1,111
2021-08-16	1,123	1,123	1,114	1,114	5,100	1,114
2021-08-13	1,119	1,123	1,118	1,123	3,300	1,123
2021-08-12	1,120	1,123	1,115	1,122	4,100	1,122
2021-08-11	1,112	1,121	1,112	1,121	3,600	1,121
2021-08-10	1,116	1,120	1,112	1,112	4,300	1,112
2021-08-06	1,113	1,116	1,111	1,116	900	1,116
2021-08-05	1,113	1,116	1,113	1,113	1,500	1,113
2021-08-04	1,122	1,122	1,110	1,113	7,300	1,113
2021-08-03	1,144	1,144	1,121	1,121	4,600	1,121
2021-08-02	1,129	1,156	1,129	1,144	9,900	1,144
2021-07-30	1,125	1,125	1,119	1,119	2,900	1,119
2021-07-29	1,133	1,134	1,120	1,120	5,000	1,120
2021-07-28	1,133	1,133	1,126	1,132	3,200	1,132
2021-07-27	1,133	1,137	1,125	1,137	3,600	1,137
2021-07-26	1,134	1,134	1,132	1,133	1,600	1,133
2021-07-21	1,128	1,132	1,126	1,126	1,400	1,126
2021-07-20	1,145	1,145	1,118	1,125	13,000	1,125
2021-07-19	1,115	1,117	1,107	1,115	7,500	1,115
2021-07-16	1,113	1,113	1,107	1,110	3,100	1,110
2021-07-15	1,117	1,118	1,109	1,109	3,800	1,109
2021-07-14	1,119	1,126	1,116	1,117	5,100	1,117
2021-07-13	1,124	1,127	1,118	1,127	5,400	1,127
2021-07-12	1,113	1,120	1,110	1,118	3,300	1,118
2021-07-09	1,107	1,112	1,105	1,106	6,800	1,106
2021-07-08	1,109	1,123	1,109	1,109	5,200	1,109
2021-07-07	1,110	1,118	1,110	1,112	2,600	1,112
2021-07-06	1,115	1,124	1,115	1,117	2,300	1,117
2021-07-05	1,123	1,124	1,116	1,116	6,500	1,116
2021-07-02	1,129	1,133	1,122	1,123	5,900	1,123
2021-07-01	1,118	1,125	1,114	1,125	6,700	1,125
2021-06-30	1,115	1,115	1,108	1,108	5,100	1,108
2021-06-29	1,117	1,118	1,109	1,110	10,000	1,110
2021-06-28	1,115	1,117	1,114	1,117	2,000	1,117
2021-06-25	1,114	1,116	1,111	1,113	1,800	1,113
2021-06-24	1,114	1,115	1,110	1,110	2,500	1,110
2021-06-23	1,112	1,116	1,109	1,111	4,300	1,111
2021-06-22	1,120	1,120	1,109	1,112	11,900	1,112
2021-06-21	1,115	1,119	1,112	1,114	14,300	1,114
2021-06-18	1,123	1,123	1,117	1,118	9,100	1,118
2021-06-17	1,118	1,122	1,117	1,122	5,900	1,122
2021-06-16	1,120	1,130	1,117	1,117	7,300	1,117
2021-06-15	1,123	1,123	1,119	1,120	2,700	1,120
2021-06-14	1,119	1,121	1,119	1,120	2,800	1,120
2021-06-11	1,119	1,123	1,118	1,118	13,500	1,118
2021-06-10	1,124	1,124	1,122	1,122	8,600	1,122
2021-06-09	1,122	1,127	1,121	1,126	3,400	1,126
2021-06-08	1,117	1,130	1,117	1,124	4,400	1,124
2021-06-07	1,128	1,130	1,113	1,117	8,400	1,117
2021-06-04	1,131	1,133	1,126	1,128	3,100	1,128
2021-06-03	1,130	1,135	1,130	1,133	5,900	1,133
2021-06-02	1,134	1,134	1,126	1,129	5,400	1,129
2021-06-01	1,133	1,136	1,124	1,136	4,400	1,136
2021-05-31	1,144	1,144	1,125	1,126	3,600	1,126
2021-05-28	1,131	1,143	1,124	1,141	6,800	1,141
2021-05-27	1,134	1,139	1,128	1,128	2,800	1,128
2021-05-26	1,131	1,139	1,131	1,134	2,400	1,134
2021-05-25	1,140	1,144	1,131	1,131	1,900	1,131
2021-05-24	1,139	1,140	1,139	1,140	3,600	1,140
2021-05-21	1,129	1,137	1,127	1,135	5,100	1,135
2021-05-20	1,133	1,133	1,123	1,128	8,300	1,128
2021-05-19	1,127	1,130	1,125	1,128	5,000	1,128
2021-05-18	1,135	1,135	1,123	1,129	8,400	1,129
2021-05-17	1,134	1,135	1,125	1,133	4,000	1,133
2021-05-14	1,131	1,136	1,127	1,127	3,500	1,127
2021-05-13	1,126	1,134	1,122	1,122	6,800	1,122
2021-05-12	1,135	1,142	1,126	1,126	3,100	1,126
2021-05-11	1,147	1,147	1,130	1,130	7,300	1,130
2021-05-10	1,149	1,155	1,145	1,147	2,700	1,147
2021-05-07	1,139	1,144	1,139	1,144	7,200	1,144
2021-05-06	1,137	1,141	1,127	1,127	6,900	1,127
2021-04-30	1,134	1,140	1,122	1,122	5,500	1,122
2021-04-28	1,132	1,137	1,124	1,124	8,900	1,124
2021-04-27	1,119	1,127	1,119	1,123	2,300	1,123
2021-04-26	1,126	1,130	1,122	1,123	3,600	1,123
2021-04-23	1,118	1,131	1,118	1,126	6,500	1,126
2021-04-22	1,123	1,128	1,119	1,123	3,100	1,123
2021-04-21	1,135	1,135	1,118	1,121	8,000	1,121
2021-04-20	1,146	1,146	1,136	1,136	13,500	1,136
2021-04-19	1,128	1,137	1,128	1,135	5,300	1,135
2021-04-16	1,118	1,123	1,118	1,120	2,500	1,120
2021-04-15	1,121	1,124	1,116	1,118	4,500	1,118
2021-04-14	1,117	1,119	1,115	1,116	2,900	1,116
2021-04-13	1,113	1,120	1,113	1,115	5,800	1,115
2021-04-12	1,113	1,117	1,113	1,113	5,600	1,113
2021-04-09	1,132	1,132	1,112	1,113	6,900	1,113
2021-04-08	1,135	1,147	1,113	1,113	13,300	1,113
2021-04-07	1,143	1,143	1,127	1,143	7,500	1,143
2021-04-06	1,156	1,156	1,140	1,144	6,500	1,144
2021-04-05	1,142	1,165	1,135	1,156	10,000	1,156
2021-04-02	1,138	1,145	1,137	1,145	6,800	1,145
2021-04-01	1,140	1,160	1,125	1,129	16,000	1,129
2021-03-31	1,163	1,163	1,143	1,143	8,700	1,143
2021-03-30	1,150	1,165	1,128	1,165	19,100	1,165
2021-03-29	1,186	1,202	1,179	1,188	28,200	1,188
2021-03-26	1,207	1,230	1,175	1,186	19,600	1,186
2021-03-25	1,159	1,221	1,159	1,186	34,100	1,186
2021-03-24	1,187	1,187	1,155	1,160	19,300	1,160
2021-03-23	1,245	1,245	1,198	1,206	22,200	1,206
2021-03-22	1,237	1,239	1,217	1,235	14,900	1,235
2021-03-19	1,206	1,237	1,198	1,232	26,200	1,232
2021-03-18	1,201	1,212	1,197	1,205	19,900	1,205
2021-03-17	1,170	1,198	1,166	1,198	17,700	1,198
2021-03-16	1,170	1,170	1,163	1,170	10,000	1,170
2021-03-15	1,159	1,169	1,153	1,169	11,000	1,169
2021-03-12	1,158	1,159	1,154	1,159	13,900	1,159
2021-03-11	1,150	1,168	1,150	1,160	10,500	1,160
2021-03-10	1,160	1,164	1,150	1,154	12,300	1,154
2021-03-09	1,140	1,170	1,135	1,170	10,000	1,170
2021-03-08	1,126	1,130	1,123	1,130	6,900	1,130
2021-03-05	1,116	1,126	1,116	1,126	8,800	1,126
2021-03-04	1,120	1,122	1,115	1,122	7,300	1,122
2021-03-03	1,118	1,125	1,117	1,125	7,600	1,125
2021-03-02	1,120	1,124	1,117	1,117	12,900	1,117
2021-03-01	1,118	1,122	1,114	1,120	10,200	1,120
2021-02-26	1,116	1,120	1,114	1,114	10,200	1,114
2021-02-25	1,118	1,122	1,117	1,117	8,100	1,117
2021-02-24	1,127	1,127	1,119	1,120	7,100	1,120
2021-02-22	1,119	1,127	1,119	1,127	3,000	1,127
2021-02-19	1,125	1,125	1,117	1,119	10,100	1,119
2021-02-18	1,130	1,130	1,120	1,127	12,500	1,127
2021-02-17	1,125	1,130	1,125	1,125	5,400	1,125
2021-02-16	1,121	1,138	1,119	1,129	14,500	1,129
2021-02-15	1,125	1,128	1,118	1,121	14,400	1,121
2021-02-12	1,124	1,138	1,121	1,127	11,600	1,127
2021-02-10	1,123	1,124	1,118	1,121	9,300	1,121
2021-02-09	1,120	1,124	1,118	1,122	9,000	1,122
2021-02-08	1,120	1,134	1,118	1,120	18,700	1,120
2021-02-05	1,115	1,124	1,113	1,118	11,700	1,118
2021-02-04	1,120	1,120	1,113	1,115	5,300	1,115
2021-02-03	1,112	1,116	1,111	1,112	4,400	1,112
2021-02-02	1,114	1,117	1,108	1,112	6,200	1,112
2021-02-01	1,112	1,120	1,110	1,110	4,900	1,110
2021-01-29	1,117	1,120	1,110	1,110	11,100	1,110
2021-01-28	1,111	1,158	1,111	1,111	27,900	1,111
2021-01-27	1,124	1,124	1,112	1,112	8,400	1,112
2021-01-26	1,123	1,123	1,115	1,119	8,400	1,119
2021-01-25	1,117	1,122	1,116	1,116	2,900	1,116
2021-01-22	1,116	1,125	1,116	1,119	4,300	1,119
2021-01-21	1,117	1,135	1,117	1,120	9,500	1,120
2021-01-20	1,139	1,139	1,108	1,116	18,000	1,116
2021-01-19	1,145	1,146	1,137	1,139	5,400	1,139
2021-01-18	1,128	1,142	1,127	1,139	2,700	1,139
2021-01-15	1,165	1,165	1,128	1,128	7,300	1,128
2021-01-14	1,151	1,157	1,145	1,154	5,100	1,154
2021-01-13	1,157	1,159	1,149	1,158	7,000	1,158
2021-01-12	1,171	1,172	1,152	1,157	5,200	1,157
2021-01-08	1,145	1,172	1,145	1,172	6,600	1,172
2021-01-07	1,148	1,154	1,144	1,151	6,500	1,151
2021-01-06	1,135	1,147	1,135	1,143	8,500	1,143
2021-01-05	1,135	1,144	1,131	1,135	14,000	1,135
2021-01-04	1,133	1,143	1,117	1,135	21,800	1,135

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8383 (株)鳥取銀行 の時系列データ [2021年度]

8383 (株)鳥取銀行の時系列データ [2021年度]