[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 
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
2016-06-20171.00171.00167.00169.00580009876000
2016-06-17167.00167.00163.00166.00330005448000
2016-06-16163.00165.00161.00162.007500012214000
2016-06-15163.00167.00163.00165.00350005792000
2016-06-14166.00167.00163.00163.00270004457000
2016-06-13172.00172.00168.00168.00540009180000
2016-06-10174.00174.00171.00174.0013000022588000
2016-06-09174.00176.00174.00174.00420007356000
2016-06-08172.00174.00172.00174.00240004166000
2016-06-07169.00172.00169.00172.00200003432000
2016-06-06169.00172.00168.00172.00550009336000
2016-06-03168.00171.00168.00169.00310005228000
2016-06-02173.00173.00170.00170.00580009958000
2016-06-01173.00176.00172.00176.00350006102000
2016-05-31174.00176.00173.00173.00510008858000
2016-05-30171.00173.00171.00173.00170002926000
2016-05-27172.00172.00170.00170.00190003247000
2016-05-26172.00173.00171.00172.00110001892000
2016-05-25171.00173.00170.00170.00170002918000
2016-05-24172.00172.00171.00171.00220003774000
2016-05-23173.00173.00170.00172.00320005489000
2016-05-20173.00173.00171.00173.00510008796000
2016-05-19172.00172.00168.00172.006900011790000
2016-05-18169.00170.00166.00168.008700014715000
2016-05-17167.00168.00167.00168.00530008871000
2016-05-16163.00167.00163.00164.00480007899000
2016-05-13169.00169.00164.00164.00520008600000
2016-05-12168.00169.00167.00168.00180003030000
2016-05-11167.00171.00167.00169.00480008121000
2016-05-10163.00169.00163.00167.00570009475000
2016-05-09161.00163.00161.00163.00260004225000
2016-05-06165.00165.00160.00161.007600012336000
2016-05-02161.00164.00160.00160.008300013409000
2016-04-28176.00177.00163.00167.0010300017459000
2016-04-27176.00176.00174.00176.00390006841000
2016-04-26176.00176.00172.00176.00500008736000
2016-04-25173.00177.00172.00177.009700016970000
2016-04-22169.00179.00169.00172.0010300017841000
2016-04-21168.00172.00168.00171.006800011611000
2016-04-20171.00171.00166.00166.006500011024000
2016-04-19167.00169.00167.00169.006900011598000
2016-04-18161.00162.00160.00162.00340005481000
2016-04-15160.00164.00160.00164.007700012459000
2016-04-14161.00164.00160.00164.0013500021771000
2016-04-13158.00160.00154.00159.0011200017677000
2016-04-12155.00160.00155.00157.009100014307000
2016-04-11156.00156.00155.00155.006900010717000
2016-04-08158.00161.00157.00158.00630009984000
2016-04-07157.00162.00156.00161.00540008547000
2016-04-06159.00159.00157.00157.00380005998000
2016-04-05163.00163.00159.00159.00600009635000
2016-04-04169.00171.00167.00168.006000010118000
2016-04-01174.00174.00166.00167.0016700028616000
2016-03-31170.00172.00169.00169.00400006797000
2016-03-30171.00171.00169.00169.00310005262000
2016-03-29171.00172.00171.00171.00490008397000
2016-03-28172.00174.00172.00174.00480008326000
2016-03-25173.00174.00171.00172.00570009830000
2016-03-24176.00176.00173.00173.00320005563000
2016-03-23179.00179.00175.00177.00420007458000
2016-03-22175.00177.00172.00177.007900013858000
2016-03-18176.00176.00174.00174.007100012452000
2016-03-17176.00177.00174.00175.006000010499000
2016-03-16175.00176.00173.00175.00440007684000
2016-03-15177.00179.00175.00176.006200010968000
2016-03-14174.00177.00174.00176.00560009844000
2016-03-11166.00172.00166.00172.009700016308000
2016-03-10167.00169.00167.00168.00470007909000
2016-03-09168.00168.00166.00166.00520008680000
2016-03-08171.00172.00168.00168.00410006951000
2016-03-07169.00173.00169.00171.00430007327000
2016-03-04167.00170.00167.00169.00350005900000
2016-03-03162.00167.00162.00167.009900016421000
2016-03-02163.00165.00161.00162.0010200016592000
2016-03-01158.00162.00156.00162.009000014260000
2016-02-29163.00163.00158.00158.007200011592000
2016-02-26159.00162.00158.00161.008900014238000
2016-02-25156.00159.00154.00158.007700012034000
2016-02-24153.00156.00152.00153.008300012794000
2016-02-23159.00160.00154.00154.0011900018600000
2016-02-22161.00161.00157.00159.0014300022755000
2016-02-19166.00167.00163.00164.007300012080000
2016-02-18165.00171.00162.00170.007200011973000
2016-02-17163.00165.00160.00162.006800011060000
2016-02-16163.00169.00163.00163.00580009611000
2016-02-15162.00175.00162.00165.00490008159000
2016-02-12155.00163.00152.00158.0018500029286000
2016-02-10171.00175.00161.00161.0012300020194000
2016-02-09177.00177.00171.00171.008800015271000
2016-02-08179.00182.00179.00180.00380006843000
2016-02-05182.00184.00178.00182.007600013725000
2016-02-04183.00186.00182.00183.00460008442000
2016-02-03189.00189.00183.00184.0014300026460000
2016-02-02190.00194.00190.00190.008600016460000
2016-02-01198.00198.00190.00192.0014500028035000
2016-01-29202.00202.00193.00200.0012100023773000
2016-01-28197.00199.00197.00197.00390007716000
2016-01-27197.00202.00194.00198.008400016519000
2016-01-26197.00198.00195.00195.005500010793000
2016-01-25197.00209.00197.00202.005300010650000
2016-01-22197.00200.00193.00199.00480009451000
2016-01-21197.00198.00190.00190.0010500020544000
2016-01-20201.00201.00198.00198.009700019371000
2016-01-19203.00203.00201.00202.00420008495000
2016-01-18201.00203.00201.00202.00450009079000
2016-01-15203.00205.00202.00202.00170003452000
2016-01-14203.00203.00200.00202.007100014331000
2016-01-13204.00208.00203.00205.00390008003000
2016-01-12204.00206.00203.00203.006200012660000
2016-01-08206.00208.00203.00205.009900020308000
2016-01-07209.00210.00207.00207.00330006855000
2016-01-06212.00212.00208.00208.009500019923000
2016-01-05214.00214.00212.00213.005300011312000
2016-01-04217.00218.00212.00213.00460009859000
2015-12-30220.00220.00217.00217.00420009156000
2015-12-29215.00217.00214.00215.00450009686000
2015-12-28211.00216.00211.00215.00210004497000
2015-12-25210.00210.00207.00209.00380007945000
2015-12-24214.00214.00210.00210.008100017207000
2015-12-22212.00214.00212.00212.004900010425000
2015-12-21213.00214.00212.00212.008100017217000
2015-12-18218.00219.00217.00218.008000017444000
2015-12-17217.00218.00216.00217.00350007592000
2015-12-16214.00215.00213.00215.006900014774000
2015-12-15213.00215.00213.00213.00410008750000
2015-12-14215.00215.00213.00213.006500013889000
2015-12-11215.00219.00215.00217.0011500024783000
2015-12-10223.00223.00219.00220.0014000031014000
2015-12-09221.00222.00219.00219.00450009899000
2015-12-08220.00222.00220.00221.00270005972000
2015-12-07222.00224.00222.00222.009300020785000
2015-12-04220.00223.00220.00221.008700019214000
2015-12-03223.00224.00223.00223.004500010045000

   ※ 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