[8383 大証1部] 鳥取銀 日足 時系列データ

[8383 大証1部] 鳥取銀 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-05-2700
2011-05-26149.00149.00149.00149.006000894000
2011-05-25150.00150.00148.00148.002000298000
2011-05-24150.00150.00150.00150.002000300000
2011-05-23153.00153.00148.00149.003000450000
2011-05-20151.00154.00151.00154.002000305000
2011-05-19155.00155.00152.00152.005000769000
2011-05-18159.00159.00154.00154.00190003012000
2011-05-17155.00155.00154.00154.002000309000
2011-05-16155.00156.00155.00156.005000776000
2011-05-13159.00159.00155.00155.00100001565000
2011-05-12160.00164.00160.00160.00160002564000
2011-05-11160.00164.00160.00164.006000964000
2011-05-10165.00165.00160.00160.0070001128000
2011-05-09161.00161.00161.00161.001000161000
2011-05-06170.00170.00160.00161.00560009328000
2011-05-02167.00168.00167.00168.00160002679000
2011-04-28163.00164.00162.00163.00210003419000
2011-04-27162.00162.00161.00161.00110001779000
2011-04-26165.00165.00162.00162.00170002782000
2011-04-25166.00169.00164.00165.00120001996000
2011-04-22169.00169.00168.00168.00100001688000
2011-04-21166.00166.00165.00165.0080001325000
2011-04-20165.00167.00165.00166.00180002990000
2011-04-19164.00164.00158.00164.00250004060000
2011-04-18164.00165.00163.00163.00140002293000
2011-04-15163.00164.00160.00161.00130002107000
2011-04-14162.00164.00162.00163.0090001471000
2011-04-13162.00165.00162.00163.00130002124000
2011-04-12163.00164.00163.00164.00210003430000
2011-04-11163.00167.00163.00164.0070001155000
2011-04-08164.00166.00163.00165.00230003780000
2011-04-07166.00167.00161.00167.00140002328000
2011-04-06166.00166.00162.00163.00320005228000
2011-04-05163.00167.00162.00163.00310005080000
2011-04-04174.00174.00167.00168.00520008917000
2011-04-01170.00171.00168.00170.00280004753000
2011-03-31172.00172.00167.00172.00290004957000
2011-03-30172.00172.00167.00169.00430007248000
2011-03-29169.00172.00167.00171.00350005921000
2011-03-28172.00172.00169.00169.00130002217000
2011-03-25172.00172.00165.00167.00240004042000
2011-03-24175.00176.00167.00170.00300005117000
2011-03-23180.00180.00175.00175.00280004994000
2011-03-22176.00178.00171.00175.00340005930000
2011-03-18174.00174.00170.00171.006600011399000
2011-03-17155.00160.00152.00160.00340005286000
2011-03-16164.00165.00153.00156.00580009182000
2011-03-15160.00175.00150.00156.0012200019443000
2011-03-14179.00179.00161.00170.006700011420000
2011-03-11182.00185.00182.00184.00240004413000
2011-03-10184.00185.00183.00183.00260004788000
2011-03-09184.00187.00184.00184.00170003135000
2011-03-08183.00186.00183.00185.00200003697000
2011-03-07187.00187.00183.00183.00280005158000
2011-03-04190.00190.00186.00187.00170003220000
2011-03-03184.00185.00182.00185.0090001658000
2011-03-02186.00186.00181.00181.006100011270000
2011-03-01186.00191.00186.00186.00380007136000
2011-02-28184.00186.00181.00186.00190003489000
2011-02-25181.00183.00179.00183.00140002534000
2011-02-24185.00185.00181.00181.00230004193000
2011-02-23186.00188.00185.00185.00290005396000
2011-02-22194.00194.00182.00187.0010500019678000
2011-02-21190.00194.00189.00194.00380007292000
2011-02-18186.00191.00186.00189.0010800020375000
2011-02-17184.00185.00182.00185.00410007539000
2011-02-16181.00183.00181.00183.00230004183000
2011-02-15182.00182.00181.00181.00190003452000
2011-02-14180.00182.00180.00182.0080001449000
2011-02-10179.00180.00179.00180.00210003775000
2011-02-09179.00181.00179.00181.00110001978000
2011-02-08181.00181.00179.00179.00240004329000
2011-02-07182.00182.00180.00181.00150002716000
2011-02-04179.00180.00178.00180.00150002684000
2011-02-03177.00178.00176.00178.00260004601000
2011-02-02179.00179.00176.00177.00490008732000
2011-02-01177.00178.00175.00176.00260004594000
2011-01-31178.00178.00173.00175.006300011020000
2011-01-28182.00183.00173.00181.008800015695000
2011-01-27181.00182.00179.00181.00230004164000
2011-01-26182.00184.00181.00182.00420007648000
2011-01-25179.00182.00178.00178.00310005587000
2011-01-24182.00182.00178.00180.00410007375000
2011-01-21183.00184.00177.00179.00390007020000
2011-01-20182.00185.00181.00182.00330006024000
2011-01-19184.00184.00181.00183.00340006194000
2011-01-18185.00186.00183.00184.00420007768000
2011-01-17182.00184.00181.00184.005700010394000
2011-01-14182.00186.00182.00183.00340006254000
2011-01-13185.00185.00181.00181.00280005139000
2011-01-12183.00186.00182.00182.00540009896000
2011-01-11179.00183.00179.00183.008100014581000
2011-01-07179.00180.00178.00178.00350006271000
2011-01-06176.00179.00176.00179.00320005674000
2011-01-05176.00176.00174.00175.00470008257000
2011-01-04176.00177.00175.00176.00510008969000
2010-12-30174.00174.00171.00172.00470008079000
2010-12-29173.00174.00170.00173.00540009278000
2010-12-28172.00173.00169.00173.0011400019548000
2010-12-27172.00172.00157.00167.0027000044750000
2010-12-24174.00174.00172.00172.00510008829000
2010-12-22175.00176.00174.00175.0011300019740000
2010-12-21174.00176.00174.00175.008800015365000
2010-12-20178.00180.00176.00176.008700015497000
2010-12-17180.00180.00176.00177.00540009615000
2010-12-16179.00181.00177.00178.007300013075000
2010-12-15181.00181.00179.00179.009300016733000
2010-12-14185.00185.00179.00182.0016100029268000
2010-12-13178.00185.00178.00185.0013100023510000
2010-12-10176.00177.00173.00176.0011100019515000
2010-12-09176.00178.00173.00173.008600015158000
2010-12-08177.00178.00174.00178.00400007059000
2010-12-07175.00177.00175.00176.006000010531000
2010-12-06174.00177.00174.00176.00130002295000
2010-12-03174.00176.00174.00174.00540009433000
2010-12-02176.00177.00174.00175.00490008612000
2010-12-01175.00175.00173.00174.00320005560000
2010-11-30176.00176.00173.00173.00300005232000
2010-11-29174.00177.00174.00175.00360006341000
2010-11-26175.00176.00174.00174.00190003332000
2010-11-25178.00178.00176.00177.00220003907000
2010-11-24177.00181.00177.00177.00390006964000
2010-11-22184.00184.00175.00177.00530009496000
2010-11-19176.00182.00176.00182.007800013987000
2010-11-18171.00176.00171.00174.009300016071000
2010-11-17169.00171.00169.00171.00270004595000
2010-11-16173.00173.00169.00169.00400006825000
2010-11-15173.00173.00172.00172.00240004143000
2010-11-12175.00175.00170.00170.005900010156000
2010-11-11177.00178.00176.00177.00310005495000
2010-11-10174.00178.00174.00176.00420007370000
2010-11-09173.00174.00171.00174.00160002762000
2010-11-08174.00174.00172.00174.00240004146000
2010-11-05174.00176.00170.00173.008200014131000
2010-11-04172.00179.00171.00171.006500011344000
2010-11-02170.00174.00165.00174.009400015854000
2010-11-01170.00171.00168.00171.006800011543000
2010-10-29170.00171.00165.00169.006200010451000
2010-10-28168.00172.00165.00169.009900016719000
2010-10-27172.00173.00170.00172.00500008596000
2010-10-26172.00175.00171.00171.007100012267000
2010-10-25181.00181.00177.00177.00280005024000
2010-10-22184.00186.00180.00181.008100014861000
2010-10-21183.00184.00182.00184.00360006599000
2010-10-20188.00189.00184.00184.00500009356000
2010-10-19190.00194.00187.00187.00480009138000
2010-10-18187.00191.00187.00190.00470008864000
2010-10-15195.00195.00185.00186.00390007348000
2010-10-14192.00196.00190.00195.00450008699000
2010-10-13190.00192.00188.00188.007400014103000
2010-10-12203.00203.00186.00188.009000017181000
2010-10-08202.00205.00201.00202.00380007732000
2010-10-07202.00208.00201.00205.0014100028628000
2010-10-06205.00207.00202.00205.00390007958000
2010-10-05202.00209.00202.00204.00470009644000
2010-10-04210.00210.00202.00202.005400011172000
2010-10-01212.00212.00209.00209.00280005892000
2010-09-30217.00217.00208.00208.00350007452000
2010-09-29210.00216.00209.00212.00360007660000
2010-09-28206.00209.00205.00209.00310006404000
2010-09-27209.00213.00205.00209.00450009392000
2010-09-24214.00214.00209.00209.00380008034000
2010-09-22221.00221.00215.00215.00370008096000
2010-09-21223.00223.00218.00219.00330007301000
2010-09-17217.00219.00216.00218.00330007182000
2010-09-16215.00216.00213.00215.00170003650000
2010-09-15214.00217.00214.00214.00430009252000
2010-09-14214.00216.00213.00216.005200011130000
2010-09-13214.00216.00214.00214.00180003864000
2010-09-10215.00220.00209.00209.00450009728000
2010-09-09214.00219.00214.00218.00280006061000
2010-09-08207.00215.00207.00215.00320006708000
2010-09-07212.00218.00211.00212.00310006628000
2010-09-06211.00215.00211.00214.00120002559000
2010-09-03213.00213.00210.00213.00210004451000
2010-09-02211.00214.00210.00212.005600011844000
2010-09-01205.00209.00203.00209.006100012549000
2010-08-31211.00211.00202.00202.00480009960000
2010-08-30211.00219.00211.00212.006800014602000
2010-08-27205.00210.00205.00210.00150003130000
2010-08-26206.00208.00202.00205.006800013909000
2010-08-25205.00210.00204.00206.00270005565000
2010-08-24204.00206.00204.00206.00240004918000
2010-08-23208.00211.00204.00204.004900010193000
2010-08-20207.00213.00207.00207.00380007957000
2010-08-19207.00208.00207.00208.00300006225000
2010-08-18208.00208.00203.00206.006000012379000
2010-08-17203.00204.00201.00203.00370007489000
2010-08-16204.00205.00203.00204.00300006117000
2010-08-13206.00206.00202.00204.00210004276000
2010-08-12212.00212.00206.00206.00290006036000
2010-08-11219.00219.00214.00214.00230004953000
2010-08-10222.00222.00219.00221.00220004852000
2010-08-09219.00223.00219.00223.00210004620000
2010-08-06224.00224.00221.00222.00410009122000
2010-08-05226.00227.00224.00225.00240005404000
2010-08-04228.00228.00224.00224.00240005417000
2010-08-03230.00232.00229.00229.004600010595000
2010-08-02225.00229.00225.00227.00300006820000
2010-07-30231.00231.00225.00225.00300006813000
2010-07-29232.00234.00231.00231.00350008151000
2010-07-28230.00234.00230.00234.00320007423000
2010-07-27229.00230.00227.00229.00380008699000
2010-07-26225.00228.00225.00227.00320007239000
2010-07-23230.00232.00229.00229.00230005301000
2010-07-22233.00233.00223.00230.005100011767000
2010-07-21235.00235.00232.00232.00340007932000
2010-07-20233.00234.00233.00234.00300006996000
2010-07-16233.00234.00232.00234.004400010240000
2010-07-15234.00235.00233.00233.00250005850000
2010-07-14236.00237.00233.00234.00300007049000
2010-07-13239.00240.00233.00233.00330007860000
2010-07-12241.00242.00239.00239.00110002644000
2010-07-09240.00240.00239.00239.00130003114000
2010-07-08242.00242.00239.00242.00190004579000
2010-07-07240.00242.00239.00240.00220005284000
2010-07-06237.00239.00234.00239.00330007811000
2010-07-05238.00238.00236.00237.004500010660000
2010-07-02242.00242.00238.00239.005000012021000
2010-07-01243.00243.00240.00241.00200004818000
2010-06-30242.00244.00238.00244.00400009635000
2010-06-29243.00246.00243.00245.00270006604000
2010-06-28244.00244.00241.00243.00200004846000
2010-06-25241.00242.00241.00242.0080001932000
2010-06-24245.00245.00242.00242.00170004133000
2010-06-23245.00245.00242.00242.00290007066000
2010-06-22248.00249.00245.00245.00330008151000
2010-06-21248.00251.00247.00247.00300007456000
2010-06-18252.00252.00245.00247.005700014251000
2010-06-17250.00250.00248.00250.00180004494000
2010-06-16249.00250.00248.00250.00300007470000
2010-06-15245.00249.00245.00248.00170004196000
2010-06-14248.00250.00248.00248.00120002988000
2010-06-11248.00255.00247.00247.005600014019000
2010-06-10242.00247.00242.00246.00390009528000
2010-06-09247.00247.00239.00243.004800011668000
2010-06-08247.00248.00242.00246.00320007875000
2010-06-07248.00249.00246.00246.00230005695000
2010-06-04252.00252.00247.00248.00160003974000
2010-06-03251.00251.00249.00251.00250006266000
2010-06-02249.00249.00244.00245.004200010396000
2010-06-01248.00249.00247.00248.00270006707000
2010-05-31245.00247.00243.00247.004100010046000
2010-05-28251.00251.00244.00244.0010800026719000
2010-05-27253.00255.00251.00252.0010200025854000
2010-05-26250.00253.00250.00253.00240006038000
2010-05-25250.00252.00249.00252.00330008281000
2010-05-24252.00252.00249.00252.005600014025000
2010-05-21245.00251.00245.00250.008300020677000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter