鳥取銀行(8383)の株価時系列情報
鳥取銀行(8383)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 144 | 144 | 142 | 144 | 22,000 |
2011/12/29 | 143 | 143 | 141 | 142 | 22,000 |
2011/12/28 | 144 | 144 | 141 | 142 | 32,000 |
2011/12/27 | 145 | 146 | 141 | 144 | 43,000 |
2011/12/26 | 146 | 147 | 145 | 145 | 39,000 |
2011/12/22 | 149 | 149 | 146 | 148 | 46,000 |
2011/12/21 | 149 | 150 | 146 | 147 | 25,000 |
2011/12/20 | 150 | 150 | 146 | 149 | 69,000 |
2011/12/19 | 148 | 148 | 145 | 148 | 57,000 |
2011/12/16 | 152 | 152 | 148 | 149 | 30,000 |
2011/12/15 | 151 | 152 | 150 | 150 | 13,000 |
2011/12/14 | 154 | 154 | 150 | 150 | 30,000 |
2011/12/13 | 151 | 153 | 150 | 153 | 12,000 |
2011/12/12 | 157 | 157 | 151 | 153 | 134,000 |
2011/12/09 | 147 | 153 | 142 | 151 | 173,000 |
2011/12/08 | 151 | 154 | 151 | 152 | 33,000 |
2011/12/07 | 151 | 152 | 148 | 151 | 25,000 |
2011/12/06 | 151 | 152 | 150 | 151 | 31,000 |
2011/12/05 | 150 | 151 | 148 | 150 | 17,000 |
2011/12/02 | 154 | 154 | 150 | 151 | 55,000 |
2011/12/01 | 155 | 155 | 152 | 154 | 35,000 |
2011/11/30 | 154 | 154 | 142 | 151 | 94,000 |
2011/11/29 | 153 | 155 | 151 | 154 | 58,000 |
2011/11/28 | 153 | 155 | 152 | 152 | 41,000 |
2011/11/25 | 156 | 157 | 154 | 155 | 28,000 |
2011/11/24 | 161 | 161 | 156 | 157 | 19,000 |
2011/11/22 | 161 | 165 | 159 | 163 | 42,000 |
2011/11/21 | 159 | 161 | 158 | 161 | 15,000 |
2011/11/18 | 162 | 163 | 161 | 161 | 66,000 |
2011/11/17 | 160 | 161 | 159 | 161 | 26,000 |
2011/11/16 | 160 | 160 | 160 | 160 | 1,000 |
2011/11/15 | 157 | 160 | 155 | 160 | 27,000 |
2011/11/14 | 161 | 161 | 161 | 161 | 1,000 |
2011/11/11 | 159 | 163 | 159 | 161 | 22,000 |
2011/11/10 | 162 | 162 | 160 | 162 | 10,000 |
2011/11/09 | 163 | 163 | 161 | 162 | 13,000 |
2011/11/08 | 158 | 163 | 158 | 159 | 14,000 |
2011/11/07 | 164 | 164 | 157 | 163 | 12,000 |
2011/11/04 | 164 | 164 | 164 | 164 | 3,000 |
2011/11/02 | 163 | 164 | 161 | 164 | 52,000 |
2011/11/01 | 166 | 167 | 165 | 166 | 33,000 |
2011/10/31 | 167 | 168 | 164 | 167 | 23,000 |
2011/10/28 | 164 | 167 | 160 | 165 | 35,000 |
2011/10/27 | 158 | 163 | 158 | 163 | 18,000 |
2011/10/26 | 159 | 160 | 157 | 160 | 24,000 |
2011/10/25 | 162 | 162 | 158 | 158 | 12,000 |
2011/10/24 | 166 | 166 | 163 | 163 | 16,000 |
2011/10/21 | 166 | 167 | 162 | 162 | 22,000 |
2011/10/20 | 168 | 168 | 164 | 166 | 51,000 |
2011/10/19 | 166 | 167 | 166 | 167 | 10,000 |
2011/10/18 | 169 | 169 | 166 | 166 | 24,000 |
2011/10/17 | 166 | 168 | 164 | 168 | 13,000 |
2011/10/14 | 163 | 163 | 161 | 161 | 15,000 |
2011/10/13 | 171 | 171 | 164 | 164 | 16,000 |
2011/10/12 | 162 | 169 | 162 | 169 | 19,000 |
2011/10/11 | 168 | 169 | 165 | 166 | 11,000 |
2011/10/07 | 166 | 169 | 166 | 168 | 5,000 |
2011/10/06 | 161 | 165 | 161 | 165 | 9,000 |
2011/10/05 | 168 | 168 | 160 | 160 | 33,000 |
2011/10/04 | 174 | 174 | 166 | 168 | 39,000 |
2011/10/03 | 177 | 177 | 168 | 174 | 53,000 |
2011/09/30 | 172 | 176 | 172 | 176 | 26,000 |
2011/09/29 | 172 | 177 | 172 | 177 | 47,000 |
2011/09/28 | 163 | 175 | 163 | 172 | 65,000 |
2011/09/27 | 154 | 164 | 154 | 164 | 27,000 |
2011/09/26 | 158 | 159 | 154 | 156 | 21,000 |
2011/09/22 | 163 | 163 | 158 | 159 | 25,000 |
2011/09/21 | 165 | 166 | 161 | 161 | 21,000 |
2011/09/20 | 167 | 167 | 165 | 166 | 62,000 |
2011/09/16 | 163 | 166 | 163 | 166 | 39,000 |
2011/09/15 | 160 | 161 | 159 | 161 | 18,000 |
2011/09/14 | 160 | 160 | 158 | 159 | 14,000 |
2011/09/13 | 160 | 160 | 157 | 160 | 29,000 |
2011/09/12 | 156 | 160 | 154 | 158 | 15,000 |
2011/09/09 | 158 | 162 | 158 | 161 | 76,000 |
2011/09/08 | 161 | 161 | 161 | 161 | 5,000 |
2011/09/07 | 159 | 160 | 159 | 159 | 13,000 |
2011/09/06 | 159 | 159 | 158 | 159 | 18,000 |
2011/09/05 | 159 | 159 | 157 | 159 | 13,000 |
2011/09/02 | 159 | 161 | 157 | 161 | 54,000 |
2011/09/01 | 161 | 162 | 160 | 162 | 37,000 |
2011/08/31 | 159 | 159 | 157 | 159 | 21,000 |
2011/08/30 | 157 | 159 | 157 | 159 | 18,000 |
2011/08/29 | 152 | 158 | 152 | 158 | 26,000 |
2011/08/26 | 152 | 152 | 152 | 152 | 6,000 |
2011/08/25 | 153 | 154 | 151 | 151 | 22,000 |
2011/08/24 | 152 | 152 | 151 | 151 | 9,000 |
2011/08/23 | 149 | 156 | 142 | 149 | 44,000 |
2011/08/22 | 149 | 149 | 148 | 148 | 19,000 |
2011/08/19 | 147 | 149 | 141 | 149 | 73,000 |
2011/08/18 | 151 | 151 | 149 | 149 | 62,000 |
2011/08/17 | 149 | 150 | 147 | 150 | 18,000 |
2011/08/16 | 149 | 149 | 146 | 148 | 11,000 |
2011/08/15 | 147 | 147 | 146 | 147 | 10,000 |
2011/08/12 | 148 | 148 | 145 | 145 | 9,000 |
2011/08/11 | 142 | 145 | 142 | 144 | 15,000 |
2011/08/10 | 149 | 149 | 146 | 146 | 21,000 |
2011/08/09 | 145 | 148 | 141 | 148 | 54,000 |
2011/08/08 | 150 | 150 | 147 | 148 | 24,000 |
2011/08/05 | 150 | 150 | 149 | 150 | 35,000 |
2011/08/04 | 155 | 155 | 154 | 154 | 19,000 |
2011/08/03 | 154 | 155 | 153 | 154 | 23,000 |
2011/08/02 | 160 | 160 | 158 | 159 | 44,000 |
2011/08/01 | 159 | 160 | 159 | 159 | 27,000 |
2011/07/29 | 155 | 162 | 155 | 157 | 27,000 |
2011/07/28 | 159 | 159 | 156 | 158 | 35,000 |
2011/07/27 | 160 | 160 | 159 | 159 | 13,000 |
2011/07/26 | 157 | 162 | 157 | 161 | 10,000 |
2011/07/25 | 157 | 159 | 157 | 158 | 9,000 |
2011/07/22 | 162 | 164 | 160 | 160 | 28,000 |
2011/07/21 | 160 | 162 | 160 | 162 | 6,000 |
2011/07/20 | 164 | 164 | 162 | 162 | 47,000 |
2011/07/19 | 159 | 159 | 158 | 159 | 27,000 |
2011/07/15 | 157 | 159 | 157 | 158 | 17,000 |
2011/07/14 | 157 | 159 | 157 | 157 | 16,000 |
2011/07/13 | 159 | 161 | 157 | 157 | 20,000 |
2011/07/12 | 157 | 160 | 157 | 159 | 33,000 |
2011/07/11 | 161 | 162 | 160 | 160 | 20,000 |
2011/07/08 | 162 | 162 | 160 | 160 | 53,000 |
2011/07/07 | 156 | 159 | 156 | 159 | 18,000 |
2011/07/06 | 158 | 158 | 157 | 158 | 35,000 |
2011/07/05 | 157 | 158 | 156 | 156 | 22,000 |
2011/07/04 | 154 | 157 | 154 | 157 | 56,000 |
2011/07/01 | 151 | 152 | 151 | 152 | 31,000 |
2011/06/30 | 150 | 150 | 145 | 150 | 65,000 |
2011/06/29 | 149 | 150 | 148 | 150 | 34,000 |
2011/06/28 | 146 | 150 | 146 | 149 | 8,000 |
2011/06/27 | 149 | 149 | 142 | 147 | 38,000 |
2011/06/24 | 149 | 151 | 149 | 150 | 69,000 |
2011/06/23 | 150 | 150 | 149 | 149 | 14,000 |
2011/06/22 | 151 | 151 | 150 | 150 | 39,000 |
2011/06/21 | 148 | 149 | 148 | 149 | 11,000 |
2011/06/20 | 153 | 154 | 149 | 150 | 92,000 |
2011/06/17 | 153 | 153 | 148 | 148 | 32,000 |
2011/06/16 | 153 | 153 | 152 | 152 | 19,000 |
2011/06/15 | 152 | 152 | 150 | 152 | 76,000 |
2011/06/14 | 142 | 148 | 142 | 147 | 32,000 |
2011/06/13 | 142 | 145 | 141 | 142 | 37,000 |
2011/06/10 | 144 | 146 | 144 | 144 | 96,000 |
2011/06/09 | 144 | 146 | 144 | 145 | 19,000 |
2011/06/08 | 146 | 146 | 144 | 145 | 24,000 |
2011/06/07 | 145 | 149 | 145 | 146 | 16,000 |
2011/06/06 | 148 | 148 | 145 | 147 | 25,000 |
2011/06/03 | 149 | 151 | 147 | 147 | 25,000 |
2011/06/02 | 151 | 151 | 150 | 150 | 41,000 |
2011/06/01 | 153 | 153 | 149 | 152 | 41,000 |
2011/05/31 | 150 | 151 | 149 | 151 | 17,000 |
2011/05/30 | 150 | 150 | 148 | 148 | 8,000 |
2011/05/27 | 149 | 150 | 149 | 149 | 8,000 |
2011/05/26 | 150 | 150 | 148 | 148 | 13,000 |
2011/05/25 | 150 | 150 | 149 | 150 | 10,000 |
2011/05/24 | 153 | 153 | 149 | 150 | 23,000 |
2011/05/23 | 154 | 154 | 146 | 151 | 33,000 |
2011/05/20 | 153 | 158 | 153 | 154 | 41,000 |
2011/05/19 | 155 | 156 | 150 | 150 | 37,000 |
2011/05/18 | 156 | 158 | 153 | 156 | 74,000 |
2011/05/17 | 156 | 156 | 154 | 154 | 13,000 |
2011/05/16 | 158 | 158 | 156 | 156 | 17,000 |
2011/05/13 | 159 | 159 | 155 | 157 | 30,000 |
2011/05/12 | 160 | 162 | 160 | 160 | 7,000 |
2011/05/11 | 162 | 163 | 160 | 160 | 9,000 |
2011/05/10 | 160 | 164 | 159 | 160 | 11,000 |
2011/05/09 | 163 | 163 | 160 | 160 | 9,000 |
2011/05/06 | 164 | 164 | 161 | 162 | 5,000 |
2011/05/02 | 164 | 164 | 164 | 164 | 1,000 |
2011/04/28 | 164 | 164 | 164 | 164 | 2,000 |
2011/04/27 | 162 | 162 | 162 | 162 | 3,000 |
2011/04/26 | 165 | 165 | 165 | 165 | 2,000 |
2011/04/25 | 166 | 166 | 166 | 166 | 2,000 |
2011/04/22 | 169 | 169 | 168 | 168 | 10,000 |
2011/04/21 | 166 | 166 | 165 | 165 | 2,000 |
2011/04/20 | 166 | 169 | 166 | 166 | 32,000 |
2011/04/19 | 163 | 164 | 163 | 164 | 3,000 |
2011/04/18 | 163 | 163 | 163 | 163 | 3,000 |
2011/04/15 | 163 | 163 | 163 | 163 | 3,000 |
2011/04/14 | 162 | 162 | 162 | 162 | 4,000 |
2011/04/13 | 162 | 165 | 162 | 163 | 13,000 |
2011/04/12 | 162 | 162 | 162 | 162 | 2,000 |
2011/04/11 | 163 | 164 | 163 | 164 | 4,000 |
2011/04/08 | 165 | 165 | 165 | 165 | 5,000 |
2011/04/07 | 160 | 165 | 160 | 165 | 2,000 |
2011/04/06 | 165 | 165 | 165 | 165 | 2,000 |
2011/04/05 | 169 | 169 | 169 | 169 | 1,000 |
2011/04/04 | 172 | 172 | 172 | 172 | 1,000 |
2011/04/01 | 169 | 169 | 169 | 169 | 4,000 |
2011/03/31 | 169 | 169 | 169 | 169 | 2,000 |
2011/03/30 | 170 | 170 | 170 | 170 | 4,000 |
2011/03/29 | 168 | 172 | 168 | 172 | 15,000 |
2011/03/28 | 170 | 170 | 169 | 169 | 3,000 |
2011/03/25 | 168 | 170 | 168 | 169 | 14,000 |
2011/03/24 | 174 | 174 | 173 | 173 | 7,000 |
2011/03/23 | 179 | 179 | 177 | 177 | 2,000 |
2011/03/22 | 166 | 176 | 166 | 176 | 6,000 |
2011/03/18 | 174 | 176 | 170 | 171 | 47,000 |
2011/03/17 | 152 | 156 | 152 | 156 | 11,000 |
2011/03/16 | 157 | 160 | 156 | 157 | 15,000 |
2011/03/15 | 160 | 160 | 156 | 156 | 24,000 |
2011/03/14 | 155 | 170 | 155 | 170 | 3,000 |
2011/03/11 | 185 | 185 | 185 | 185 | 115,000 |
2011/03/10 | 182 | 186 | 182 | 186 | 5,000 |
2011/03/09 | 185 | 185 | 184 | 184 | 2,000 |
2011/03/08 | 184 | 184 | 184 | 184 | 2,000 |
2011/03/07 | 186 | 186 | 183 | 183 | 5,000 |
2011/03/04 | 191 | 191 | 191 | 191 | 2,000 |
2011/03/03 | 183 | 183 | 183 | 183 | 1,000 |
2011/03/02 | 186 | 186 | 182 | 182 | 5,000 |
2011/03/01 | 187 | 192 | 187 | 188 | 3,000 |
2011/02/28 | 186 | 186 | 186 | 186 | 1,000 |
2011/02/25 | 181 | 183 | 179 | 183 | 14,000 |
2011/02/24 | 181 | 181 | 181 | 181 | 1,000 |
2011/02/23 | 185 | 185 | 185 | 185 | 5,000 |
2011/02/22 | 192 | 192 | 187 | 187 | 5,000 |
2011/02/21 | 192 | 192 | 192 | 192 | 3,000 |
2011/02/18 | 187 | 191 | 186 | 190 | 27,000 |
2011/02/17 | 182 | 185 | 182 | 185 | 8,000 |
2011/02/16 | 181 | 183 | 181 | 183 | 23,000 |
2011/02/15 | 181 | 181 | 181 | 181 | 1,000 |
2011/02/14 | 182 | 182 | 182 | 182 | 2,000 |
2011/02/10 | 179 | 179 | 179 | 179 | 1,000 |
2011/02/09 | 182 | 182 | 182 | 182 | 2,000 |
2011/02/08 | 182 | 182 | 182 | 182 | 3,000 |
2011/02/07 | 180 | 181 | 180 | 181 | 5,000 |
2011/02/04 | 183 | 183 | 183 | 183 | 1,000 |
2011/02/03 | 178 | 178 | 178 | 178 | 3,000 |
2011/02/02 | 179 | 179 | 176 | 176 | 4,000 |
2011/02/01 | 177 | 177 | 176 | 176 | 5,000 |
2011/01/31 | 176 | 176 | 176 | 176 | 2,000 |
2011/01/28 | 179 | 180 | 175 | 180 | 13,000 |
2011/01/27 | 180 | 181 | 180 | 181 | 8,000 |
2011/01/26 | 182 | 182 | 180 | 180 | 9,000 |
2011/01/25 | 181 | 181 | 179 | 179 | 4,000 |
2011/01/24 | 179 | 179 | 179 | 179 | 2,000 |
2011/01/21 | 183 | 185 | 177 | 177 | 10,000 |
2011/01/20 | 184 | 186 | 183 | 183 | 27,000 |
2011/01/19 | 184 | 184 | 182 | 182 | 8,000 |
2011/01/18 | 185 | 186 | 183 | 184 | 42,000 |
2011/01/17 | 182 | 184 | 182 | 184 | 4,000 |
2011/01/14 | 182 | 186 | 182 | 182 | 13,000 |
2011/01/13 | 184 | 184 | 182 | 182 | 2,000 |
2011/01/12 | 184 | 184 | 183 | 183 | 9,000 |
2011/01/11 | 183 | 183 | 183 | 183 | 1,000 |
2011/01/07 | 179 | 180 | 178 | 178 | 35,000 |
2011/01/06 | 179 | 179 | 179 | 179 | 1,000 |
2011/01/05 | 175 | 175 | 175 | 175 | 2,000 |
2011/01/04 | 177 | 177 | 175 | 175 | 4,000 |