[8383 東証1部] 鳥取銀行 日足 時系列データ

[8383 東証1部] 鳥取銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231801.001801.001772.001794.00580010367700
2017-10-201801.001801.001781.001786.00870015590600
2017-10-191810.001815.001795.001801.00580010465500
2017-10-181800.001810.001800.001810.00700012629600
2017-10-171809.001809.001784.001800.001150020692100
2017-10-161738.001802.001738.001791.002140038223100
2017-10-131740.001751.001717.001738.001330023115000
2017-10-121770.001791.001742.001754.001530026891700
2017-10-111735.001848.001735.001770.002710048280900
2017-10-101730.001764.001730.001763.001510026412700
2017-10-061724.001730.001723.001724.00770013288400
2017-10-051720.001724.001714.001722.00670011528900
2017-10-041715.001725.001712.001725.00710012204700
2017-10-031713.001724.001713.001720.00740012707400
2017-10-021720.001724.001713.001723.00850014608200
2017-09-291717.001720.001713.001717.0043007381700
2017-09-281701.001720.001701.001720.001370023477600
2017-09-271702.001707.001697.001701.00830014122600
2017-09-261720.001725.001718.001725.001330022907100
2017-09-251715.001723.001715.001718.001500025797500
2017-09-221717.001717.001710.001714.00600010283100
2017-09-211710.001723.001706.001710.00700012001600
2017-09-201719.001719.001702.001712.001030017653300
2017-09-191693.001712.001693.001711.001370023352200
2017-09-151688.001698.001682.001692.0057009631000
2017-09-141707.001707.001674.001688.001550026159100
2017-09-131689.001702.001689.001701.00900015272200
2017-09-121688.001693.001687.001689.0051008619100
2017-09-111704.001704.001685.001688.0047007936200
2017-09-081687.001698.001669.001686.001050017701100
2017-09-071693.001700.001691.001695.0037006271500
2017-09-061700.001700.001690.001693.0045007623000
2017-09-051706.001711.001697.001701.00950016153600
2017-09-041713.001722.001704.001706.001360023262700
2017-09-011726.001730.001720.001727.0056009665800
2017-08-311720.001724.001715.001720.0045007736000
2017-08-301718.001718.001704.001714.00610010443300
2017-08-291711.001717.001704.001713.0040006849000
2017-08-281710.001716.001708.001715.0020003422800
2017-08-251708.001716.001708.001715.0023003939500
2017-08-241705.001718.001702.001711.001090018667600
2017-08-231714.001714.001699.001699.0030005113900
2017-08-221709.001710.001696.001697.0042007152500
2017-08-211700.001709.001696.001707.0051008673900
2017-08-181701.001711.001701.001702.00780013278700
2017-08-171708.001719.001702.001712.0055009398300
2017-08-161709.001722.001706.001707.00720012329900
2017-08-151712.001716.001704.001704.0030005125800
2017-08-141712.001712.001705.001705.0044007510400
2017-08-101713.001719.001711.001716.0024004112900
2017-08-091716.001716.001703.001711.00630010756900
2017-08-081712.001722.001710.001722.0030005146100
2017-08-071723.001723.001709.001712.0039006685100
2017-08-041719.001719.001704.001716.00740012680900
2017-08-031712.001717.001703.001711.00640010947200
2017-08-021707.001722.001705.001712.00730012480300
2017-08-011708.001717.001707.001717.001020017467800
2017-07-311706.001712.001702.001702.00620010582900
2017-07-281705.001706.001701.001706.0044007498200
2017-07-271709.001709.001701.001704.0041006988500
2017-07-261702.001708.001702.001703.0048008180600
2017-07-251703.001707.001701.001701.0024004087100
2017-07-241703.001707.001700.001707.00840014305900
2017-07-211700.001705.001696.001705.00680011563100
2017-07-201699.001706.001699.001704.0040006803400
2017-07-191695.001704.001695.001700.00730012393700
2017-07-181697.001703.001697.001702.00860014623100
2017-07-141694.001702.001694.001700.0037006286300
2017-07-131694.001703.001691.001694.00650011027500
2017-07-121701.001701.001693.001696.0053008986800
2017-07-111697.001702.001691.001692.0058009833400
2017-07-101703.001707.001696.001700.0038006463400
2017-07-071707.001707.001693.001694.001250021232000
2017-07-061705.001712.001702.001704.00610010403900
2017-07-051704.001712.001701.001709.00630010742200
2017-07-041709.001732.001708.001709.00990016957500
2017-07-031706.001719.001700.001710.002070035363800
2017-06-301699.001705.001699.001705.00930015829800
2017-06-291701.001714.001701.001706.00710012117300
2017-06-281703.001703.001693.001701.001470024995000
2017-06-271702.001704.001697.001703.00740012592100
2017-06-261705.001705.001692.001693.0040006779300
2017-06-231690.001697.001687.001696.00610010325800
2017-06-221703.001703.001686.001690.00640010818600
2017-06-211698.001707.001686.001692.001110018804300
2017-06-201704.001715.001692.001698.001770030167200
2017-06-191691.001696.001691.001694.0034005757400
2017-06-161685.001696.001684.001688.001080018230100
2017-06-151683.001694.001683.001687.00650010974300
2017-06-141683.001690.001680.001684.001330022384900
2017-06-131699.001708.001683.001683.001470024818600
2017-06-121697.001705.001693.001693.0034005776600
2017-06-091706.001706.001685.001696.001890032143300
2017-06-081680.001698.001680.001695.001530025880900
2017-06-071680.001680.001675.001676.0052008719100
2017-06-061669.001685.001669.001672.001000016792800
2017-06-051685.001685.001660.001676.002740045908600
2017-06-021675.001683.001672.001678.003090051800700
2017-06-011700.001701.001666.001673.003850064675100
2017-05-311704.001704.001682.001682.001490025174500
2017-05-301711.001711.001690.001696.001920032593100
2017-05-291721.001721.001710.001710.00870014909200
2017-05-261712.001720.001710.001711.00810013877900
2017-05-251728.001737.001713.001713.00990017003000
2017-05-241728.001741.001724.001737.00730012651600
2017-05-231731.001731.001720.001721.0051008801600
2017-05-221727.001737.001722.001723.0048008290600
2017-05-191750.001750.001725.001726.00810014057300
2017-05-181728.001752.001712.001742.001340023242200
2017-05-171757.001757.001735.001736.00760013232200
2017-05-161768.001774.001755.001757.0037006509800
2017-05-151770.001772.001753.001767.00970017069100
2017-05-121789.001796.001786.001790.00820014679100
2017-05-111778.001784.001774.001782.0035006229000
2017-05-101790.001795.001785.001785.0026004650200
2017-05-091782.001798.001782.001795.001050018808100
2017-05-081766.001782.001766.001778.001190021109800
2017-05-021758.001767.001752.001755.00970017058500
2017-05-011772.001772.001746.001767.00790013911100
2017-04-281781.001781.001762.001763.0033005832100
2017-04-271776.001783.001769.001780.00740013164600
2017-04-261768.001776.001765.001767.00710012574000
2017-04-251765.001770.001750.001750.00920016143500
2017-04-241746.001763.001736.001752.00690012055700
2017-04-211736.001736.001722.001725.00700012097300
2017-04-201709.001740.001709.001731.001140019626900
2017-04-191720.001726.001702.001709.00960016450800
2017-04-181733.001743.001719.001720.00770013330400
2017-04-171691.001731.001691.001720.00610010440900
2017-04-141702.001705.001690.001696.0049008321800
2017-04-131682.001708.001678.001703.00670011346800
2017-04-121701.001705.001687.001687.00850014394100
2017-04-111716.001716.001701.001701.0042007163400
2017-04-101725.001732.001715.001716.0053009121600
2017-04-071728.001742.001715.001725.00730012582500
2017-04-061731.001731.001708.001708.00860014767100
2017-04-051749.001749.001731.001731.0056009747300
2017-04-041751.001751.001731.001736.001450025222400
2017-04-031764.001781.001743.001774.00780013747700
2017-03-311790.001791.001750.001750.00800014135000
2017-03-301794.001794.001776.001776.00650011605800
2017-03-291795.001800.001768.001800.00770013772400
2017-03-281779.001824.001777.001801.001310023595300
2017-03-271798.001801.001768.001774.001060018866800
2017-03-241793.001814.001792.001802.0046008299400
2017-03-231808.001816.001798.001799.001720031013600
2017-03-221850.001850.001816.001821.001670030643800
2017-03-211874.001874.001862.001864.00740013812300
2017-03-171870.001875.001862.001862.001020019051100
2017-03-161885.001888.001866.001870.001010018934500
2017-03-151896.001896.001885.001887.0019003591900
2017-03-141889.001898.001885.001896.0024004545400
2017-03-131899.001904.001897.001897.0030005699000
2017-03-101922.001922.001892.001899.001880035931000
2017-03-091888.001897.001884.001897.00640012095800
2017-03-081908.001910.001896.001896.00870016561600
2017-03-071920.001920.001908.001908.0048009176400
2017-03-061903.001929.001903.001917.00730014000100
2017-03-031908.001920.001908.001912.0025004785500
2017-03-021936.001936.001911.001911.001140021915700
2017-03-011898.001929.001898.001919.001610030836100
2017-02-281845.001901.001845.001882.001850034853300
2017-02-271876.001894.001843.001845.001210022522000
2017-02-241886.001899.001879.001879.00980018481100
2017-02-231919.001920.001892.001901.001020019410200
2017-02-221935.001935.001913.001919.0046008854300
2017-02-211925.001928.001907.001913.00810015541800
2017-02-201940.001940.001925.001936.0044008527100
2017-02-171911.001928.001911.001920.00540010370200
2017-02-161906.001911.001898.001907.00830015830400
2017-02-151901.001911.001901.001905.00620011819700
2017-02-141891.001915.001891.001898.00910017306100
2017-02-131879.001890.001878.001885.00660012428300
2017-02-101870.001883.001870.001878.001530028743500
2017-02-091870.001880.001867.001868.00630011781200
2017-02-081878.001881.001867.001870.0048008984200
2017-02-071877.001888.001868.001868.00670012576300
2017-02-061888.001890.001870.001876.001150021629000
2017-02-031869.001895.001869.001886.001020019258700
2017-02-021885.001887.001873.001873.001010019004600
2017-02-011908.001909.001898.001904.00840016003300
2017-01-311915.001924.001878.001902.00970018492800
2017-01-301943.001943.001927.001930.0033006375700
2017-01-271920.001949.001916.001934.00760014689300
2017-01-261900.001921.001888.001913.0047008964100
2017-01-251899.001900.001875.001880.0041007737800
2017-01-241885.001892.001870.001877.00620011667800
2017-01-231908.001917.001895.001895.0042007998200
2017-01-201912.001926.001895.001924.00990018941100
2017-01-191905.001937.001888.001937.00870016683800
2017-01-181882.001930.001876.001907.00850016099100
2017-01-171940.001940.001899.001902.00790015093500
2017-01-161921.001932.001919.001931.00630012127700
2017-01-131937.001938.001917.001921.00740014256000
2017-01-121955.001955.001906.001938.001220023529000
2017-01-111920.001945.001898.001933.001000019266400
2017-01-101938.001962.001910.001920.001050020252700
2017-01-061925.001959.001925.001954.00640012447700
2017-01-051952.001969.001942.001951.001120021893500
2017-01-041936.001965.001920.001963.001210023614900
2016-12-301918.001936.001899.001910.001160022228100
2016-12-291899.001923.001881.001918.00940017936900
2016-12-281899.001922.001899.001911.0043008231600
2016-12-271904.001941.001895.001899.00900017177000
2016-12-261905.001908.001889.001898.00740014062800
2016-12-221909.001909.001890.001894.00710013463400
2016-12-211898.001909.001893.001900.00740014052400
2016-12-201900.001915.001891.001892.001500028514500
2016-12-191899.001912.001885.001903.001810034283700
2016-12-161881.001895.001854.001888.001650030979200
2016-12-151856.001873.001835.001865.001080020075600
2016-12-141865.001885.001853.001855.00770014353200
2016-12-131844.001869.001838.001865.001200022255200
2016-12-121836.001854.001811.001844.001970036170600
2016-12-091849.001868.001842.001856.002500046323100
2016-12-081825.001849.001824.001840.001090019989500
2016-12-071800.001825.001789.001825.001760031914300
2016-12-061793.001798.001783.001788.001630029188900
2016-12-051758.001787.001757.001773.001180020874700
2016-12-021756.001798.001756.001784.002000035555400
2016-12-011792.001795.001761.001775.001960034795100
2016-11-301784.001793.001765.001774.001650029396500
2016-11-291761.001795.001761.001795.00970017342000
2016-11-281768.001789.001762.001780.001130020087800
2016-11-251757.001768.001748.001768.001450025468700
2016-11-241750.001760.001736.001757.001720030165200
2016-11-221731.001742.001726.001742.00990017192600
2016-11-211730.001735.001700.001721.001090018767300
2016-11-181740.001740.001714.001714.001470025418700
2016-11-171694.001724.001684.001723.002070035305600
2016-11-161690.001693.001680.001693.001350022786500
2016-11-151674.001687.001674.001684.001490025028200
2016-11-141694.001702.001678.001678.00990016689800
2016-11-111696.001709.001660.001678.001710028736100
2016-11-101655.001698.001650.001680.003710061886300
2016-11-091687.001702.001632.001632.001740028796700
2016-11-081667.001695.001660.001686.0049008236500
2016-11-071679.001703.001660.001660.002240037690000
2016-11-041674.001683.001661.001669.00780013031300
2016-11-021705.001715.001677.001685.001520025723100
2016-11-011747.001747.001720.001730.001340023249700
2016-10-311750.001750.001720.001731.0043007455900
2016-10-281723.001753.001720.001749.001660028887400
2016-10-271715.001724.001710.001715.0055009442000
2016-10-261706.001715.001703.001715.00760012998300
2016-10-251710.001715.001704.001710.00730012481600
2016-10-241708.001711.001698.001706.00650011086700
2016-10-211719.001735.001671.001693.004120070105400
2016-10-201700.001716.001700.001716.00690011773300
2016-10-191695.001718.001695.001716.00590010084800

   ※ 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。 

s7db.com Twitter Blog