[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 
2017-06-261705.001705.001692.001693.0040006779300
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
2016-10-181692.001711.001692.001710.0057009688600
2016-10-171711.001717.001700.001714.0042007187000
2016-10-141691.001696.001685.001692.0047007946100
2016-10-131704.001717.001693.001701.0027004595200
2016-10-121707.001720.001697.001704.0045007667700
2016-10-111707.001730.001707.001722.0044007561000
2016-10-071719.001737.001709.001717.00780013387000
2016-10-061712.001731.001712.001716.0043007406800
2016-10-051715.001722.001708.001712.00710012174000
2016-10-041650.001715.001650.001702.001220020522300
2016-10-031675.001689.001655.001666.00720012034800
2016-09-301674.001674.001628.001635.00690011386900
2016-09-291709.001709.001630.001674.001610026920300
2016-09-281660.001670.001621.001669.0032005272900
2016-09-27168.00169.00164.00169.0013900023161000
2016-09-26175.00175.00170.00170.009000015435000
2016-09-23172.00175.00172.00175.0010200017739000
2016-09-21169.00175.00166.00175.0021800037186000
2016-09-20168.00169.00166.00168.0014700024649000
2016-09-16163.00167.00163.00167.007900013030000
2016-09-15163.00165.00162.00162.00470007645000
2016-09-14165.00165.00163.00164.00400006564000
2016-09-13166.00166.00164.00165.00260004287000
2016-09-12166.00166.00164.00165.00390006444000
2016-09-09167.00168.00167.00167.00540009028000
2016-09-08168.00168.00167.00167.007100011878000
2016-09-07166.00168.00166.00168.00300005019000
2016-09-06167.00168.00167.00168.00120002008000
2016-09-05168.00169.00166.00166.00550009199000
2016-09-02167.00169.00167.00167.0011300018926000
2016-09-01166.00170.00166.00168.0014800024865000
2016-08-31164.00167.00164.00165.007300012027000
2016-08-30163.00163.00162.00162.00450007326000
2016-08-29163.00163.00162.00163.00540008768000
2016-08-26162.00162.00161.00161.00180002905000
2016-08-25162.00163.00162.00163.00220003566000
2016-08-24163.00164.00162.00162.00560009125000
2016-08-23166.00166.00163.00163.008000013114000
2016-08-22166.00167.00165.00165.00400006630000
2016-08-19167.00168.00166.00166.00480008009000
2016-08-18166.00168.00166.00167.006100010170000
2016-08-17163.00166.00163.00166.00480007892000
2016-08-16167.00167.00164.00164.006500010761000
2016-08-15167.00168.00166.00167.00350005844000
2016-08-12170.00170.00166.00167.006500010862000
2016-08-10170.00170.00167.00168.00380006381000
2016-08-09171.00174.00170.00170.008200014079000
2016-08-08169.00172.00168.00171.00520008854000
2016-08-05166.00168.00166.00167.00190003165000
2016-08-04164.00167.00164.00167.006500010720000
2016-08-03166.00168.00164.00164.00440007273000
2016-08-02171.00173.00170.00171.007400012673000
2016-08-01170.00175.00169.00171.0011000018953000
2016-07-29163.00174.00163.00172.0012600021174000
2016-07-28168.00168.00161.00164.007700012613000
2016-07-27167.00169.00167.00167.00450007559000
2016-07-26167.00167.00165.00166.00340005655000
2016-07-25168.00168.00166.00167.00210003508000
2016-07-22167.00170.00166.00168.00370006217000
2016-07-21167.00172.00167.00169.00510008641000
2016-07-20169.00170.00163.00168.007300012269000
2016-07-19171.00172.00169.00172.006600011253000
2016-07-15167.00170.00167.00169.00550009289000
2016-07-14167.00170.00167.00167.00460007739000
2016-07-13171.00171.00168.00170.007400012536000
2016-07-12165.00169.00165.00166.009200015315000
2016-07-11158.00165.00158.00165.008400013683000
2016-07-08159.00160.00157.00157.00390006183000
2016-07-07160.00160.00158.00158.00130002063000
2016-07-06162.00162.00158.00160.00500007984000
2016-07-05161.00162.00161.00162.00270004357000
2016-07-04164.00164.00163.00163.00370006056000
2016-07-01168.00168.00163.00164.0010100016751000
2016-06-30166.00167.00163.00164.00300004936000
2016-06-29166.00168.00164.00166.00560009297000
2016-06-28161.00167.00160.00164.00500008190000
2016-06-27165.00168.00158.00162.00610009862000
2016-06-24174.00175.00160.00160.006800011219000
2016-06-23170.00173.00170.00173.00210003612000
2016-06-22170.00172.00168.00172.00290004931000
2016-06-21166.00171.00165.00170.00370006216000

   ※ 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