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 |
---|---|---|---|---|---|
2016/12/30 | 1,918 | 1,936 | 1,899 | 1,910 | 11,600 |
2016/12/29 | 1,899 | 1,923 | 1,881 | 1,918 | 9,400 |
2016/12/28 | 1,899 | 1,922 | 1,899 | 1,911 | 4,300 |
2016/12/27 | 1,904 | 1,941 | 1,895 | 1,899 | 9,000 |
2016/12/26 | 1,905 | 1,908 | 1,889 | 1,898 | 7,400 |
2016/12/22 | 1,909 | 1,909 | 1,890 | 1,894 | 7,100 |
2016/12/21 | 1,898 | 1,909 | 1,893 | 1,900 | 7,400 |
2016/12/20 | 1,900 | 1,915 | 1,891 | 1,892 | 15,000 |
2016/12/19 | 1,899 | 1,912 | 1,885 | 1,903 | 18,100 |
2016/12/16 | 1,881 | 1,895 | 1,854 | 1,888 | 16,500 |
2016/12/15 | 1,856 | 1,873 | 1,835 | 1,865 | 10,800 |
2016/12/14 | 1,865 | 1,885 | 1,853 | 1,855 | 7,700 |
2016/12/13 | 1,844 | 1,869 | 1,838 | 1,865 | 12,000 |
2016/12/12 | 1,836 | 1,854 | 1,811 | 1,844 | 19,700 |
2016/12/09 | 1,849 | 1,868 | 1,842 | 1,856 | 25,000 |
2016/12/08 | 1,825 | 1,849 | 1,824 | 1,840 | 10,900 |
2016/12/07 | 1,800 | 1,825 | 1,789 | 1,825 | 17,600 |
2016/12/06 | 1,793 | 1,798 | 1,783 | 1,788 | 16,300 |
2016/12/05 | 1,758 | 1,787 | 1,757 | 1,773 | 11,800 |
2016/12/02 | 1,756 | 1,798 | 1,756 | 1,784 | 20,000 |
2016/12/01 | 1,792 | 1,795 | 1,761 | 1,775 | 19,600 |
2016/11/30 | 1,784 | 1,793 | 1,765 | 1,774 | 16,500 |
2016/11/29 | 1,761 | 1,795 | 1,761 | 1,795 | 9,700 |
2016/11/28 | 1,768 | 1,789 | 1,762 | 1,780 | 11,300 |
2016/11/25 | 1,757 | 1,768 | 1,748 | 1,768 | 14,500 |
2016/11/24 | 1,750 | 1,760 | 1,736 | 1,757 | 17,200 |
2016/11/22 | 1,731 | 1,742 | 1,726 | 1,742 | 9,900 |
2016/11/21 | 1,730 | 1,735 | 1,700 | 1,721 | 10,900 |
2016/11/18 | 1,740 | 1,740 | 1,714 | 1,714 | 14,700 |
2016/11/17 | 1,694 | 1,724 | 1,684 | 1,723 | 20,700 |
2016/11/16 | 1,690 | 1,693 | 1,680 | 1,693 | 13,500 |
2016/11/15 | 1,674 | 1,687 | 1,674 | 1,684 | 14,900 |
2016/11/14 | 1,694 | 1,702 | 1,678 | 1,678 | 9,900 |
2016/11/11 | 1,696 | 1,709 | 1,660 | 1,678 | 17,100 |
2016/11/10 | 1,655 | 1,698 | 1,650 | 1,680 | 37,100 |
2016/11/09 | 1,687 | 1,702 | 1,632 | 1,632 | 17,400 |
2016/11/08 | 1,667 | 1,695 | 1,660 | 1,686 | 4,900 |
2016/11/07 | 1,679 | 1,703 | 1,660 | 1,660 | 22,400 |
2016/11/04 | 1,674 | 1,683 | 1,661 | 1,669 | 7,800 |
2016/11/02 | 1,705 | 1,715 | 1,677 | 1,685 | 15,200 |
2016/11/01 | 1,747 | 1,747 | 1,720 | 1,730 | 13,400 |
2016/10/31 | 1,750 | 1,750 | 1,720 | 1,731 | 4,300 |
2016/10/28 | 1,723 | 1,753 | 1,720 | 1,749 | 16,600 |
2016/10/27 | 1,715 | 1,724 | 1,710 | 1,715 | 5,500 |
2016/10/26 | 1,706 | 1,715 | 1,703 | 1,715 | 7,600 |
2016/10/25 | 1,710 | 1,715 | 1,704 | 1,710 | 7,300 |
2016/10/24 | 1,708 | 1,711 | 1,698 | 1,706 | 6,500 |
2016/10/21 | 1,719 | 1,735 | 1,671 | 1,693 | 41,200 |
2016/10/20 | 1,700 | 1,716 | 1,700 | 1,716 | 6,900 |
2016/10/19 | 1,695 | 1,718 | 1,695 | 1,716 | 5,900 |
2016/10/18 | 1,692 | 1,711 | 1,692 | 1,710 | 5,700 |
2016/10/17 | 1,711 | 1,717 | 1,700 | 1,714 | 4,200 |
2016/10/14 | 1,691 | 1,696 | 1,685 | 1,692 | 4,700 |
2016/10/13 | 1,704 | 1,717 | 1,693 | 1,701 | 2,700 |
2016/10/12 | 1,707 | 1,720 | 1,697 | 1,704 | 4,500 |
2016/10/11 | 1,707 | 1,730 | 1,707 | 1,722 | 4,400 |
2016/10/07 | 1,719 | 1,737 | 1,709 | 1,717 | 7,800 |
2016/10/06 | 1,712 | 1,731 | 1,712 | 1,716 | 4,300 |
2016/10/05 | 1,715 | 1,722 | 1,708 | 1,712 | 7,100 |
2016/10/04 | 1,650 | 1,715 | 1,650 | 1,702 | 12,200 |
2016/10/03 | 1,675 | 1,689 | 1,655 | 1,666 | 7,200 |
2016/09/30 | 1,674 | 1,674 | 1,628 | 1,635 | 6,900 |
2016/09/29 | 1,709 | 1,709 | 1,630 | 1,674 | 16,100 |
2016/09/28 | 1,660 | 1,670 | 1,621 | 1,669 | 3,200 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 168 | 169 | 164 | 169 | 139,000 |
2016/09/26 | 175 | 175 | 170 | 170 | 90,000 |
2016/09/23 | 172 | 175 | 172 | 175 | 102,000 |
2016/09/21 | 169 | 175 | 166 | 175 | 218,000 |
2016/09/20 | 168 | 169 | 166 | 168 | 147,000 |
2016/09/16 | 163 | 167 | 163 | 167 | 79,000 |
2016/09/15 | 163 | 165 | 162 | 162 | 47,000 |
2016/09/14 | 165 | 165 | 163 | 164 | 40,000 |
2016/09/13 | 166 | 166 | 164 | 165 | 26,000 |
2016/09/12 | 166 | 166 | 164 | 165 | 39,000 |
2016/09/09 | 167 | 168 | 167 | 167 | 54,000 |
2016/09/08 | 168 | 168 | 167 | 167 | 71,000 |
2016/09/07 | 166 | 168 | 166 | 168 | 30,000 |
2016/09/06 | 167 | 168 | 167 | 168 | 12,000 |
2016/09/05 | 168 | 169 | 166 | 166 | 55,000 |
2016/09/02 | 167 | 169 | 167 | 167 | 113,000 |
2016/09/01 | 166 | 170 | 166 | 168 | 148,000 |
2016/08/31 | 164 | 167 | 164 | 165 | 73,000 |
2016/08/30 | 163 | 163 | 162 | 162 | 45,000 |
2016/08/29 | 163 | 163 | 162 | 163 | 54,000 |
2016/08/26 | 162 | 162 | 161 | 161 | 18,000 |
2016/08/25 | 162 | 163 | 162 | 163 | 22,000 |
2016/08/24 | 163 | 164 | 162 | 162 | 56,000 |
2016/08/23 | 166 | 166 | 163 | 163 | 80,000 |
2016/08/22 | 166 | 167 | 165 | 165 | 40,000 |
2016/08/19 | 167 | 168 | 166 | 166 | 48,000 |
2016/08/18 | 166 | 168 | 166 | 167 | 61,000 |
2016/08/17 | 163 | 166 | 163 | 166 | 48,000 |
2016/08/16 | 167 | 167 | 164 | 164 | 65,000 |
2016/08/15 | 167 | 168 | 166 | 167 | 35,000 |
2016/08/12 | 170 | 170 | 166 | 167 | 65,000 |
2016/08/10 | 170 | 170 | 167 | 168 | 38,000 |
2016/08/09 | 171 | 174 | 170 | 170 | 82,000 |
2016/08/08 | 169 | 172 | 168 | 171 | 52,000 |
2016/08/05 | 166 | 168 | 166 | 167 | 19,000 |
2016/08/04 | 164 | 167 | 164 | 167 | 65,000 |
2016/08/03 | 166 | 168 | 164 | 164 | 44,000 |
2016/08/02 | 171 | 173 | 170 | 171 | 74,000 |
2016/08/01 | 170 | 175 | 169 | 171 | 110,000 |
2016/07/29 | 163 | 174 | 163 | 172 | 126,000 |
2016/07/28 | 168 | 168 | 161 | 164 | 77,000 |
2016/07/27 | 167 | 169 | 167 | 167 | 45,000 |
2016/07/26 | 167 | 167 | 165 | 166 | 34,000 |
2016/07/25 | 168 | 168 | 166 | 167 | 21,000 |
2016/07/22 | 167 | 170 | 166 | 168 | 37,000 |
2016/07/21 | 167 | 172 | 167 | 169 | 51,000 |
2016/07/20 | 169 | 170 | 163 | 168 | 73,000 |
2016/07/19 | 171 | 172 | 169 | 172 | 66,000 |
2016/07/15 | 167 | 170 | 167 | 169 | 55,000 |
2016/07/14 | 167 | 170 | 167 | 167 | 46,000 |
2016/07/13 | 171 | 171 | 168 | 170 | 74,000 |
2016/07/12 | 165 | 169 | 165 | 166 | 92,000 |
2016/07/11 | 158 | 165 | 158 | 165 | 84,000 |
2016/07/08 | 159 | 160 | 157 | 157 | 39,000 |
2016/07/07 | 160 | 160 | 158 | 158 | 13,000 |
2016/07/06 | 162 | 162 | 158 | 160 | 50,000 |
2016/07/05 | 161 | 162 | 161 | 162 | 27,000 |
2016/07/04 | 164 | 164 | 163 | 163 | 37,000 |
2016/07/01 | 168 | 168 | 163 | 164 | 101,000 |
2016/06/30 | 166 | 167 | 163 | 164 | 30,000 |
2016/06/29 | 166 | 168 | 164 | 166 | 56,000 |
2016/06/28 | 161 | 167 | 160 | 164 | 50,000 |
2016/06/27 | 165 | 168 | 158 | 162 | 61,000 |
2016/06/24 | 174 | 175 | 160 | 160 | 68,000 |
2016/06/23 | 170 | 173 | 170 | 173 | 21,000 |
2016/06/22 | 170 | 172 | 168 | 172 | 29,000 |
2016/06/21 | 166 | 171 | 165 | 170 | 37,000 |
2016/06/20 | 171 | 171 | 167 | 169 | 58,000 |
2016/06/17 | 167 | 167 | 163 | 166 | 33,000 |
2016/06/16 | 163 | 165 | 161 | 162 | 75,000 |
2016/06/15 | 163 | 167 | 163 | 165 | 35,000 |
2016/06/14 | 166 | 167 | 163 | 163 | 27,000 |
2016/06/13 | 172 | 172 | 168 | 168 | 54,000 |
2016/06/10 | 174 | 174 | 171 | 174 | 130,000 |
2016/06/09 | 174 | 176 | 174 | 174 | 42,000 |
2016/06/08 | 172 | 174 | 172 | 174 | 24,000 |
2016/06/07 | 169 | 172 | 169 | 172 | 20,000 |
2016/06/06 | 169 | 172 | 168 | 172 | 55,000 |
2016/06/03 | 168 | 171 | 168 | 169 | 31,000 |
2016/06/02 | 173 | 173 | 170 | 170 | 58,000 |
2016/06/01 | 173 | 176 | 172 | 176 | 35,000 |
2016/05/31 | 174 | 176 | 173 | 173 | 51,000 |
2016/05/30 | 171 | 173 | 171 | 173 | 17,000 |
2016/05/27 | 172 | 172 | 170 | 170 | 19,000 |
2016/05/26 | 172 | 173 | 171 | 172 | 11,000 |
2016/05/25 | 171 | 173 | 170 | 170 | 17,000 |
2016/05/24 | 172 | 172 | 171 | 171 | 22,000 |
2016/05/23 | 173 | 173 | 170 | 172 | 32,000 |
2016/05/20 | 173 | 173 | 171 | 173 | 51,000 |
2016/05/19 | 172 | 172 | 168 | 172 | 69,000 |
2016/05/18 | 169 | 170 | 166 | 168 | 87,000 |
2016/05/17 | 167 | 168 | 167 | 168 | 53,000 |
2016/05/16 | 163 | 167 | 163 | 164 | 48,000 |
2016/05/13 | 169 | 169 | 164 | 164 | 52,000 |
2016/05/12 | 168 | 169 | 167 | 168 | 18,000 |
2016/05/11 | 167 | 171 | 167 | 169 | 48,000 |
2016/05/10 | 163 | 169 | 163 | 167 | 57,000 |
2016/05/09 | 161 | 163 | 161 | 163 | 26,000 |
2016/05/06 | 165 | 165 | 160 | 161 | 76,000 |
2016/05/02 | 161 | 164 | 160 | 160 | 83,000 |
2016/04/28 | 176 | 177 | 163 | 167 | 103,000 |
2016/04/27 | 176 | 176 | 174 | 176 | 39,000 |
2016/04/26 | 176 | 176 | 172 | 176 | 50,000 |
2016/04/25 | 173 | 177 | 172 | 177 | 97,000 |
2016/04/22 | 169 | 179 | 169 | 172 | 103,000 |
2016/04/21 | 168 | 172 | 168 | 171 | 68,000 |
2016/04/20 | 171 | 171 | 166 | 166 | 65,000 |
2016/04/19 | 167 | 169 | 167 | 169 | 69,000 |
2016/04/18 | 161 | 162 | 160 | 162 | 34,000 |
2016/04/15 | 160 | 164 | 160 | 164 | 77,000 |
2016/04/14 | 161 | 164 | 160 | 164 | 135,000 |
2016/04/13 | 158 | 160 | 154 | 159 | 112,000 |
2016/04/12 | 155 | 160 | 155 | 157 | 91,000 |
2016/04/11 | 156 | 156 | 155 | 155 | 69,000 |
2016/04/08 | 158 | 161 | 157 | 158 | 63,000 |
2016/04/07 | 157 | 162 | 156 | 161 | 54,000 |
2016/04/06 | 159 | 159 | 157 | 157 | 38,000 |
2016/04/05 | 163 | 163 | 159 | 159 | 60,000 |
2016/04/04 | 169 | 171 | 167 | 168 | 60,000 |
2016/04/01 | 174 | 174 | 166 | 167 | 167,000 |
2016/03/31 | 170 | 172 | 169 | 169 | 40,000 |
2016/03/30 | 171 | 171 | 169 | 169 | 31,000 |
2016/03/29 | 171 | 172 | 171 | 171 | 49,000 |
2016/03/28 | 172 | 174 | 172 | 174 | 48,000 |
2016/03/25 | 173 | 174 | 171 | 172 | 57,000 |
2016/03/24 | 176 | 176 | 173 | 173 | 32,000 |
2016/03/23 | 179 | 179 | 175 | 177 | 42,000 |
2016/03/22 | 175 | 177 | 172 | 177 | 79,000 |
2016/03/18 | 176 | 176 | 174 | 174 | 71,000 |
2016/03/17 | 176 | 177 | 174 | 175 | 60,000 |
2016/03/16 | 175 | 176 | 173 | 175 | 44,000 |
2016/03/15 | 177 | 179 | 175 | 176 | 62,000 |
2016/03/14 | 174 | 177 | 174 | 176 | 56,000 |
2016/03/11 | 166 | 172 | 166 | 172 | 97,000 |
2016/03/10 | 167 | 169 | 167 | 168 | 47,000 |
2016/03/09 | 168 | 168 | 166 | 166 | 52,000 |
2016/03/08 | 171 | 172 | 168 | 168 | 41,000 |
2016/03/07 | 169 | 173 | 169 | 171 | 43,000 |
2016/03/04 | 167 | 170 | 167 | 169 | 35,000 |
2016/03/03 | 162 | 167 | 162 | 167 | 99,000 |
2016/03/02 | 163 | 165 | 161 | 162 | 102,000 |
2016/03/01 | 158 | 162 | 156 | 162 | 90,000 |
2016/02/29 | 163 | 163 | 158 | 158 | 72,000 |
2016/02/26 | 159 | 162 | 158 | 161 | 89,000 |
2016/02/25 | 156 | 159 | 154 | 158 | 77,000 |
2016/02/24 | 153 | 156 | 152 | 153 | 83,000 |
2016/02/23 | 159 | 160 | 154 | 154 | 119,000 |
2016/02/22 | 161 | 161 | 157 | 159 | 143,000 |
2016/02/19 | 166 | 167 | 163 | 164 | 73,000 |
2016/02/18 | 165 | 171 | 162 | 170 | 72,000 |
2016/02/17 | 163 | 165 | 160 | 162 | 68,000 |
2016/02/16 | 163 | 169 | 163 | 163 | 58,000 |
2016/02/15 | 162 | 175 | 162 | 165 | 49,000 |
2016/02/12 | 155 | 163 | 152 | 158 | 185,000 |
2016/02/10 | 171 | 175 | 161 | 161 | 123,000 |
2016/02/09 | 177 | 177 | 171 | 171 | 88,000 |
2016/02/08 | 179 | 182 | 179 | 180 | 38,000 |
2016/02/05 | 182 | 184 | 178 | 182 | 76,000 |
2016/02/04 | 183 | 186 | 182 | 183 | 46,000 |
2016/02/03 | 189 | 189 | 183 | 184 | 143,000 |
2016/02/02 | 190 | 194 | 190 | 190 | 86,000 |
2016/02/01 | 198 | 198 | 190 | 192 | 145,000 |
2016/01/29 | 202 | 202 | 193 | 200 | 121,000 |
2016/01/28 | 197 | 199 | 197 | 197 | 39,000 |
2016/01/27 | 197 | 202 | 194 | 198 | 84,000 |
2016/01/26 | 197 | 198 | 195 | 195 | 55,000 |
2016/01/25 | 197 | 209 | 197 | 202 | 53,000 |
2016/01/22 | 197 | 200 | 193 | 199 | 48,000 |
2016/01/21 | 197 | 198 | 190 | 190 | 105,000 |
2016/01/20 | 201 | 201 | 198 | 198 | 97,000 |
2016/01/19 | 203 | 203 | 201 | 202 | 42,000 |
2016/01/18 | 201 | 203 | 201 | 202 | 45,000 |
2016/01/15 | 203 | 205 | 202 | 202 | 17,000 |
2016/01/14 | 203 | 203 | 200 | 202 | 71,000 |
2016/01/13 | 204 | 208 | 203 | 205 | 39,000 |
2016/01/12 | 204 | 206 | 203 | 203 | 62,000 |
2016/01/08 | 206 | 208 | 203 | 205 | 99,000 |
2016/01/07 | 209 | 210 | 207 | 207 | 33,000 |
2016/01/06 | 212 | 212 | 208 | 208 | 95,000 |
2016/01/05 | 214 | 214 | 212 | 213 | 53,000 |
2016/01/04 | 217 | 218 | 212 | 213 | 46,000 |