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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,806 | 1,806 | 1,774 | 1,793 | 18,600 |
| 2026/03/10 | 1,763 | 1,797 | 1,734 | 1,776 | 29,600 |
| 2026/03/09 | 1,716 | 1,733 | 1,691 | 1,723 | 66,600 |
| 2026/03/06 | 1,785 | 1,801 | 1,760 | 1,796 | 40,500 |
| 2026/03/05 | 1,761 | 1,809 | 1,761 | 1,804 | 46,900 |
| 2026/03/04 | 1,763 | 1,763 | 1,667 | 1,713 | 84,500 |
| 2026/03/03 | 1,795 | 1,826 | 1,786 | 1,793 | 45,600 |
| 2026/03/02 | 1,834 | 1,840 | 1,789 | 1,809 | 95,800 |
| 2026/02/27 | 1,857 | 1,899 | 1,850 | 1,899 | 33,600 |
| 2026/02/26 | 1,829 | 1,868 | 1,829 | 1,857 | 35,700 |
| 2026/02/25 | 1,859 | 1,859 | 1,802 | 1,821 | 46,100 |
| 2026/02/24 | 1,935 | 1,935 | 1,836 | 1,840 | 69,400 |
| 2026/02/20 | 1,939 | 1,939 | 1,909 | 1,925 | 50,000 |
| 2026/02/19 | 1,918 | 1,975 | 1,909 | 1,975 | 53,300 |
| 2026/02/18 | 1,907 | 1,929 | 1,899 | 1,908 | 27,600 |
| 2026/02/17 | 1,950 | 1,966 | 1,907 | 1,907 | 38,200 |
| 2026/02/16 | 1,976 | 1,984 | 1,935 | 1,958 | 41,200 |
| 2026/02/13 | 2,002 | 2,042 | 1,980 | 1,989 | 38,400 |
| 2026/02/12 | 1,970 | 2,025 | 1,956 | 2,023 | 44,500 |
| 2026/02/10 | 1,938 | 1,983 | 1,923 | 1,967 | 51,000 |
| 2026/02/09 | 1,975 | 1,975 | 1,911 | 1,912 | 45,700 |
| 2026/02/06 | 1,900 | 1,933 | 1,899 | 1,923 | 31,400 |
| 2026/02/05 | 1,890 | 1,925 | 1,873 | 1,925 | 42,000 |
| 2026/02/04 | 1,830 | 1,864 | 1,820 | 1,861 | 27,100 |
| 2026/02/03 | 1,788 | 1,831 | 1,788 | 1,823 | 44,900 |
| 2026/02/02 | 1,740 | 1,790 | 1,740 | 1,773 | 50,600 |
| 2026/01/30 | 1,703 | 1,718 | 1,698 | 1,711 | 18,400 |
| 2026/01/29 | 1,699 | 1,701 | 1,672 | 1,690 | 14,300 |
| 2026/01/28 | 1,692 | 1,701 | 1,679 | 1,688 | 22,600 |
| 2026/01/27 | 1,695 | 1,721 | 1,671 | 1,721 | 19,300 |
| 2026/01/26 | 1,710 | 1,713 | 1,688 | 1,695 | 14,300 |
| 2026/01/23 | 1,710 | 1,739 | 1,710 | 1,732 | 16,800 |
| 2026/01/22 | 1,709 | 1,725 | 1,700 | 1,709 | 12,000 |
| 2026/01/21 | 1,689 | 1,705 | 1,666 | 1,687 | 47,100 |
| 2026/01/20 | 1,728 | 1,739 | 1,699 | 1,729 | 45,900 |
| 2026/01/19 | 1,747 | 1,765 | 1,719 | 1,743 | 20,100 |
| 2026/01/16 | 1,736 | 1,750 | 1,730 | 1,745 | 32,900 |
| 2026/01/15 | 1,698 | 1,723 | 1,690 | 1,723 | 25,700 |
| 2026/01/14 | 1,685 | 1,694 | 1,670 | 1,693 | 23,400 |
| 2026/01/13 | 1,685 | 1,685 | 1,645 | 1,675 | 45,200 |
| 2026/01/09 | 1,606 | 1,660 | 1,606 | 1,645 | 35,300 |
| 2026/01/08 | 1,600 | 1,609 | 1,588 | 1,588 | 19,700 |
| 2026/01/07 | 1,574 | 1,599 | 1,567 | 1,598 | 20,400 |
| 2026/01/06 | 1,565 | 1,582 | 1,565 | 1,580 | 19,500 |
| 2026/01/05 | 1,564 | 1,572 | 1,550 | 1,556 | 14,500 |
| 2025/12/30 | 1,543 | 1,560 | 1,534 | 1,550 | 22,000 |
| 2025/12/29 | 1,523 | 1,535 | 1,523 | 1,535 | 21,500 |
| 2025/12/26 | 1,509 | 1,519 | 1,501 | 1,511 | 14,400 |
| 2025/12/25 | 1,506 | 1,511 | 1,502 | 1,509 | 8,800 |
| 2025/12/24 | 1,518 | 1,518 | 1,497 | 1,510 | 23,600 |
| 2025/12/23 | 1,490 | 1,525 | 1,490 | 1,516 | 30,900 |
| 2025/12/22 | 1,497 | 1,499 | 1,482 | 1,484 | 13,200 |
| 2025/12/19 | 1,470 | 1,488 | 1,462 | 1,488 | 29,900 |
| 2025/12/18 | 1,464 | 1,470 | 1,456 | 1,470 | 19,400 |
| 2025/12/17 | 1,462 | 1,464 | 1,446 | 1,452 | 10,900 |
| 2025/12/16 | 1,470 | 1,470 | 1,450 | 1,451 | 12,800 |
| 2025/12/15 | 1,453 | 1,469 | 1,450 | 1,469 | 13,400 |
| 2025/12/12 | 1,439 | 1,464 | 1,439 | 1,455 | 13,200 |
| 2025/12/11 | 1,447 | 1,450 | 1,437 | 1,439 | 7,300 |
| 2025/12/10 | 1,461 | 1,461 | 1,442 | 1,443 | 15,200 |
| 2025/12/09 | 1,441 | 1,448 | 1,436 | 1,448 | 3,800 |
| 2025/12/08 | 1,447 | 1,450 | 1,439 | 1,441 | 9,100 |
| 2025/12/05 | 1,441 | 1,448 | 1,427 | 1,438 | 9,100 |
| 2025/12/04 | 1,426 | 1,445 | 1,420 | 1,441 | 13,500 |
| 2025/12/03 | 1,440 | 1,440 | 1,420 | 1,426 | 12,900 |
| 2025/12/02 | 1,457 | 1,461 | 1,425 | 1,432 | 38,000 |
| 2025/12/01 | 1,436 | 1,467 | 1,434 | 1,457 | 50,200 |
| 2025/11/28 | 1,417 | 1,429 | 1,410 | 1,429 | 19,300 |
| 2025/11/27 | 1,408 | 1,416 | 1,401 | 1,412 | 23,300 |
| 2025/11/26 | 1,391 | 1,400 | 1,385 | 1,393 | 14,600 |
| 2025/11/25 | 1,378 | 1,386 | 1,375 | 1,384 | 11,300 |
| 2025/11/21 | 1,357 | 1,375 | 1,356 | 1,375 | 11,800 |
| 2025/11/20 | 1,362 | 1,368 | 1,357 | 1,368 | 11,700 |
| 2025/11/19 | 1,342 | 1,363 | 1,342 | 1,363 | 29,500 |
| 2025/11/18 | 1,360 | 1,360 | 1,347 | 1,347 | 11,400 |
| 2025/11/17 | 1,367 | 1,369 | 1,356 | 1,357 | 14,500 |
| 2025/11/14 | 1,353 | 1,362 | 1,350 | 1,360 | 10,100 |
| 2025/11/13 | 1,355 | 1,364 | 1,352 | 1,364 | 11,400 |
| 2025/11/12 | 1,351 | 1,365 | 1,347 | 1,360 | 13,100 |
| 2025/11/11 | 1,366 | 1,366 | 1,346 | 1,351 | 14,500 |
| 2025/11/10 | 1,356 | 1,366 | 1,350 | 1,353 | 15,500 |
| 2025/11/07 | 1,365 | 1,368 | 1,354 | 1,368 | 14,000 |
| 2025/11/06 | 1,348 | 1,364 | 1,345 | 1,357 | 10,700 |
| 2025/11/05 | 1,351 | 1,354 | 1,334 | 1,350 | 16,900 |
| 2025/11/04 | 1,347 | 1,355 | 1,336 | 1,352 | 12,500 |
| 2025/10/31 | 1,357 | 1,357 | 1,342 | 1,345 | 4,700 |
| 2025/10/30 | 1,340 | 1,357 | 1,338 | 1,357 | 11,400 |
| 2025/10/29 | 1,360 | 1,360 | 1,338 | 1,339 | 8,200 |
| 2025/10/28 | 1,365 | 1,368 | 1,354 | 1,354 | 7,000 |
| 2025/10/27 | 1,362 | 1,371 | 1,361 | 1,367 | 10,000 |
| 2025/10/24 | 1,369 | 1,370 | 1,360 | 1,360 | 6,900 |
| 2025/10/23 | 1,372 | 1,374 | 1,365 | 1,368 | 4,800 |
| 2025/10/22 | 1,372 | 1,377 | 1,367 | 1,370 | 11,900 |
| 2025/10/21 | 1,370 | 1,375 | 1,366 | 1,369 | 9,200 |
| 2025/10/20 | 1,360 | 1,370 | 1,350 | 1,370 | 17,900 |
| 2025/10/17 | 1,363 | 1,363 | 1,346 | 1,351 | 9,100 |
| 2025/10/16 | 1,355 | 1,365 | 1,355 | 1,365 | 13,000 |
| 2025/10/15 | 1,330 | 1,349 | 1,330 | 1,349 | 11,700 |
| 2025/10/14 | 1,325 | 1,342 | 1,324 | 1,327 | 16,700 |
| 2025/10/10 | 1,373 | 1,373 | 1,341 | 1,341 | 18,000 |
| 2025/10/09 | 1,371 | 1,378 | 1,363 | 1,370 | 17,000 |
| 2025/10/08 | 1,342 | 1,376 | 1,342 | 1,370 | 31,700 |
| 2025/10/07 | 1,348 | 1,354 | 1,341 | 1,342 | 8,200 |
| 2025/10/06 | 1,357 | 1,364 | 1,337 | 1,352 | 23,400 |
| 2025/10/03 | 1,346 | 1,356 | 1,296 | 1,343 | 40,600 |
| 2025/10/02 | 1,357 | 1,358 | 1,343 | 1,350 | 11,900 |
| 2025/10/01 | 1,379 | 1,382 | 1,350 | 1,359 | 24,800 |
| 2025/09/30 | 1,362 | 1,387 | 1,359 | 1,387 | 24,200 |
| 2025/09/29 | 1,374 | 1,374 | 1,360 | 1,367 | 14,700 |
| 2025/09/26 | 1,378 | 1,392 | 1,378 | 1,385 | 25,200 |
| 2025/09/25 | 1,366 | 1,378 | 1,366 | 1,372 | 16,000 |
| 2025/09/24 | 1,368 | 1,370 | 1,365 | 1,366 | 9,600 |
| 2025/09/22 | 1,364 | 1,372 | 1,362 | 1,363 | 17,700 |
| 2025/09/19 | 1,365 | 1,370 | 1,360 | 1,363 | 24,500 |
| 2025/09/18 | 1,356 | 1,365 | 1,353 | 1,365 | 13,200 |
| 2025/09/17 | 1,360 | 1,362 | 1,353 | 1,356 | 20,100 |
| 2025/09/16 | 1,360 | 1,362 | 1,341 | 1,360 | 26,000 |
| 2025/09/12 | 1,347 | 1,363 | 1,339 | 1,360 | 43,600 |
| 2025/09/11 | 1,346 | 1,348 | 1,340 | 1,344 | 10,700 |
| 2025/09/10 | 1,340 | 1,350 | 1,340 | 1,346 | 6,700 |
| 2025/09/09 | 1,349 | 1,350 | 1,340 | 1,340 | 11,500 |
| 2025/09/08 | 1,348 | 1,360 | 1,343 | 1,348 | 16,200 |
| 2025/09/05 | 1,357 | 1,360 | 1,351 | 1,355 | 8,500 |
| 2025/09/04 | 1,350 | 1,355 | 1,345 | 1,349 | 16,800 |
| 2025/09/03 | 1,355 | 1,360 | 1,344 | 1,344 | 18,700 |
| 2025/09/02 | 1,353 | 1,364 | 1,351 | 1,361 | 15,700 |
| 2025/09/01 | 1,342 | 1,354 | 1,339 | 1,354 | 30,500 |
| 2025/08/29 | 1,349 | 1,349 | 1,340 | 1,340 | 9,200 |
| 2025/08/28 | 1,343 | 1,348 | 1,341 | 1,347 | 12,200 |
| 2025/08/27 | 1,351 | 1,354 | 1,343 | 1,343 | 11,100 |
| 2025/08/26 | 1,356 | 1,356 | 1,344 | 1,351 | 11,500 |
| 2025/08/25 | 1,362 | 1,370 | 1,355 | 1,356 | 24,900 |
| 2025/08/22 | 1,341 | 1,355 | 1,341 | 1,355 | 23,800 |
| 2025/08/21 | 1,346 | 1,347 | 1,339 | 1,339 | 9,900 |
| 2025/08/20 | 1,326 | 1,348 | 1,326 | 1,342 | 22,800 |
| 2025/08/19 | 1,337 | 1,337 | 1,326 | 1,333 | 16,700 |
| 2025/08/18 | 1,339 | 1,348 | 1,334 | 1,335 | 17,100 |
| 2025/08/15 | 1,330 | 1,346 | 1,329 | 1,340 | 22,500 |
| 2025/08/14 | 1,319 | 1,327 | 1,312 | 1,327 | 12,800 |
| 2025/08/13 | 1,319 | 1,322 | 1,308 | 1,322 | 16,800 |
| 2025/08/12 | 1,309 | 1,318 | 1,302 | 1,318 | 18,600 |
| 2025/08/08 | 1,304 | 1,310 | 1,301 | 1,302 | 6,500 |
| 2025/08/07 | 1,305 | 1,305 | 1,302 | 1,305 | 4,200 |
| 2025/08/06 | 1,296 | 1,306 | 1,296 | 1,303 | 6,400 |
| 2025/08/05 | 1,291 | 1,305 | 1,291 | 1,301 | 6,900 |
| 2025/08/04 | 1,295 | 1,304 | 1,285 | 1,291 | 23,100 |
| 2025/08/01 | 1,315 | 1,315 | 1,311 | 1,314 | 6,700 |
| 2025/07/31 | 1,317 | 1,317 | 1,295 | 1,317 | 22,200 |
| 2025/07/30 | 1,300 | 1,317 | 1,300 | 1,317 | 16,600 |
| 2025/07/29 | 1,303 | 1,303 | 1,293 | 1,299 | 5,900 |
| 2025/07/28 | 1,304 | 1,304 | 1,294 | 1,298 | 7,500 |
| 2025/07/25 | 1,301 | 1,303 | 1,295 | 1,301 | 9,600 |
| 2025/07/24 | 1,296 | 1,304 | 1,291 | 1,296 | 22,900 |
| 2025/07/23 | 1,287 | 1,295 | 1,287 | 1,289 | 14,400 |
| 2025/07/22 | 1,282 | 1,293 | 1,281 | 1,285 | 10,700 |
| 2025/07/18 | 1,298 | 1,298 | 1,283 | 1,285 | 18,000 |
| 2025/07/17 | 1,284 | 1,293 | 1,282 | 1,293 | 9,700 |
| 2025/07/16 | 1,279 | 1,279 | 1,267 | 1,277 | 13,000 |
| 2025/07/15 | 1,283 | 1,291 | 1,277 | 1,284 | 15,600 |
| 2025/07/14 | 1,295 | 1,295 | 1,278 | 1,280 | 11,900 |
| 2025/07/11 | 1,265 | 1,300 | 1,260 | 1,299 | 32,700 |
| 2025/07/10 | 1,264 | 1,269 | 1,261 | 1,265 | 10,500 |
| 2025/07/09 | 1,255 | 1,264 | 1,255 | 1,264 | 7,600 |
| 2025/07/08 | 1,257 | 1,260 | 1,253 | 1,253 | 11,900 |
| 2025/07/07 | 1,257 | 1,260 | 1,255 | 1,255 | 6,200 |
| 2025/07/04 | 1,257 | 1,262 | 1,255 | 1,255 | 7,100 |
| 2025/07/03 | 1,254 | 1,261 | 1,253 | 1,257 | 6,600 |
| 2025/07/02 | 1,252 | 1,263 | 1,252 | 1,258 | 11,200 |
| 2025/07/01 | 1,253 | 1,258 | 1,248 | 1,258 | 10,400 |
| 2025/06/30 | 1,259 | 1,259 | 1,250 | 1,253 | 8,100 |
| 2025/06/27 | 1,251 | 1,259 | 1,250 | 1,252 | 14,000 |
| 2025/06/26 | 1,245 | 1,251 | 1,245 | 1,250 | 7,600 |
| 2025/06/25 | 1,243 | 1,245 | 1,237 | 1,245 | 9,200 |
| 2025/06/24 | 1,255 | 1,255 | 1,242 | 1,243 | 8,400 |
| 2025/06/23 | 1,245 | 1,261 | 1,239 | 1,249 | 20,400 |
| 2025/06/20 | 1,247 | 1,267 | 1,247 | 1,260 | 24,400 |
| 2025/06/19 | 1,252 | 1,252 | 1,243 | 1,249 | 15,200 |
| 2025/06/18 | 1,252 | 1,256 | 1,250 | 1,251 | 10,800 |
| 2025/06/17 | 1,261 | 1,262 | 1,251 | 1,251 | 10,300 |
| 2025/06/16 | 1,251 | 1,261 | 1,250 | 1,261 | 16,400 |
| 2025/06/13 | 1,253 | 1,255 | 1,250 | 1,251 | 12,000 |
| 2025/06/12 | 1,255 | 1,257 | 1,252 | 1,253 | 7,600 |
| 2025/06/11 | 1,261 | 1,262 | 1,253 | 1,254 | 10,400 |
| 2025/06/10 | 1,281 | 1,281 | 1,260 | 1,262 | 19,900 |
| 2025/06/09 | 1,262 | 1,268 | 1,262 | 1,266 | 5,400 |
| 2025/06/06 | 1,266 | 1,270 | 1,264 | 1,264 | 2,800 |
| 2025/06/05 | 1,262 | 1,271 | 1,262 | 1,270 | 5,500 |
| 2025/06/04 | 1,265 | 1,271 | 1,264 | 1,264 | 3,400 |
| 2025/06/03 | 1,271 | 1,271 | 1,260 | 1,261 | 6,400 |
| 2025/06/02 | 1,264 | 1,271 | 1,264 | 1,268 | 5,900 |
| 2025/05/30 | 1,261 | 1,264 | 1,259 | 1,260 | 2,700 |
| 2025/05/29 | 1,254 | 1,262 | 1,253 | 1,259 | 5,700 |
| 2025/05/28 | 1,260 | 1,266 | 1,253 | 1,253 | 6,100 |
| 2025/05/27 | 1,256 | 1,257 | 1,252 | 1,257 | 4,600 |
| 2025/05/26 | 1,256 | 1,262 | 1,256 | 1,257 | 3,300 |
| 2025/05/23 | 1,270 | 1,272 | 1,262 | 1,266 | 10,500 |
| 2025/05/22 | 1,267 | 1,271 | 1,255 | 1,271 | 12,200 |
| 2025/05/21 | 1,258 | 1,285 | 1,258 | 1,263 | 36,400 |
| 2025/05/20 | 1,257 | 1,266 | 1,256 | 1,262 | 23,400 |
| 2025/05/19 | 1,248 | 1,262 | 1,242 | 1,262 | 21,900 |