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 |
---|---|---|---|---|---|
2002/12/30 | 350 | 369 | 349 | 369 | 6,000 |
2002/12/25 | 342 | 342 | 342 | 342 | 1,000 |
2002/12/24 | 332 | 338 | 332 | 338 | 6,000 |
2002/12/20 | 344 | 344 | 334 | 337 | 12,000 |
2002/12/19 | 343 | 344 | 339 | 344 | 4,000 |
2002/12/18 | 357 | 357 | 345 | 354 | 9,000 |
2002/12/17 | 346 | 357 | 346 | 357 | 6,000 |
2002/12/16 | 359 | 359 | 359 | 359 | 3,000 |
2002/12/13 | 366 | 366 | 366 | 366 | 106,000 |
2002/12/11 | 371 | 371 | 371 | 371 | 2,000 |
2002/12/10 | 373 | 373 | 373 | 373 | 8,000 |
2002/12/09 | 373 | 373 | 373 | 373 | 4,000 |
2002/12/04 | 378 | 378 | 375 | 375 | 3,000 |
2002/12/02 | 375 | 378 | 375 | 378 | 7,000 |
2002/11/29 | 364 | 375 | 364 | 375 | 14,000 |
2002/11/28 | 369 | 374 | 369 | 374 | 11,000 |
2002/11/27 | 370 | 371 | 370 | 371 | 6,000 |
2002/11/26 | 366 | 370 | 366 | 370 | 5,000 |
2002/11/25 | 370 | 370 | 370 | 370 | 1,000 |
2002/11/22 | 373 | 373 | 370 | 370 | 2,000 |
2002/11/21 | 369 | 374 | 369 | 374 | 3,000 |
2002/11/20 | 361 | 368 | 361 | 368 | 5,000 |
2002/11/19 | 362 | 364 | 361 | 361 | 9,000 |
2002/11/18 | 368 | 368 | 368 | 368 | 2,000 |
2002/11/15 | 362 | 366 | 362 | 366 | 5,000 |
2002/11/14 | 364 | 368 | 364 | 368 | 3,000 |
2002/11/13 | 368 | 368 | 368 | 368 | 1,000 |
2002/11/12 | 368 | 368 | 365 | 365 | 3,000 |
2002/11/11 | 373 | 373 | 365 | 365 | 5,000 |
2002/11/08 | 380 | 380 | 373 | 375 | 3,000 |
2002/11/07 | 378 | 383 | 378 | 383 | 3,000 |
2002/11/06 | 378 | 378 | 373 | 373 | 2,000 |
2002/11/05 | 375 | 378 | 375 | 378 | 2,000 |
2002/11/01 | 377 | 377 | 377 | 377 | 2,000 |
2002/10/31 | 367 | 367 | 367 | 367 | 1,000 |
2002/10/30 | 365 | 365 | 365 | 365 | 4,000 |
2002/10/25 | 360 | 360 | 360 | 360 | 1,000 |
2002/10/24 | 360 | 360 | 355 | 355 | 14,000 |
2002/10/23 | 353 | 360 | 353 | 360 | 2,000 |
2002/10/22 | 357 | 358 | 353 | 353 | 3,000 |
2002/10/21 | 356 | 356 | 351 | 356 | 4,000 |
2002/10/18 | 351 | 356 | 351 | 356 | 4,000 |
2002/10/17 | 350 | 350 | 350 | 350 | 2,000 |
2002/10/15 | 348 | 350 | 348 | 350 | 2,000 |
2002/10/11 | 345 | 348 | 345 | 348 | 3,000 |
2002/10/10 | 345 | 345 | 345 | 345 | 4,000 |
2002/10/09 | 345 | 348 | 345 | 345 | 6,000 |
2002/10/08 | 348 | 348 | 348 | 348 | 2,000 |
2002/10/07 | 345 | 348 | 345 | 348 | 7,000 |
2002/10/04 | 345 | 350 | 345 | 350 | 7,000 |
2002/10/03 | 352 | 352 | 352 | 352 | 1,000 |
2002/10/02 | 349 | 349 | 345 | 349 | 24,000 |
2002/10/01 | 344 | 349 | 344 | 349 | 2,000 |
2002/09/30 | 344 | 344 | 344 | 344 | 2,000 |
2002/09/27 | 351 | 351 | 349 | 349 | 6,000 |
2002/09/26 | 345 | 345 | 341 | 341 | 2,000 |
2002/09/25 | 340 | 345 | 340 | 345 | 3,000 |
2002/09/24 | 340 | 340 | 340 | 340 | 1,000 |
2002/09/20 | 345 | 345 | 345 | 345 | 1,000 |
2002/09/19 | 338 | 342 | 338 | 342 | 6,000 |
2002/09/18 | 341 | 341 | 339 | 341 | 23,000 |
2002/09/17 | 341 | 342 | 339 | 339 | 9,000 |
2002/09/13 | 330 | 342 | 330 | 341 | 193,000 |
2002/09/12 | 340 | 342 | 339 | 342 | 14,000 |
2002/09/11 | 343 | 345 | 340 | 342 | 46,000 |
2002/09/10 | 348 | 348 | 341 | 341 | 15,000 |
2002/09/09 | 343 | 343 | 339 | 339 | 3,000 |
2002/09/06 | 341 | 342 | 339 | 339 | 5,000 |
2002/09/05 | 340 | 345 | 330 | 345 | 12,000 |
2002/09/04 | 343 | 344 | 336 | 339 | 11,000 |
2002/09/03 | 344 | 344 | 336 | 343 | 19,000 |
2002/09/02 | 340 | 345 | 337 | 340 | 18,000 |
2002/08/30 | 340 | 347 | 340 | 345 | 14,000 |
2002/08/29 | 343 | 344 | 335 | 340 | 14,000 |
2002/08/28 | 342 | 346 | 342 | 343 | 7,000 |
2002/08/27 | 350 | 350 | 341 | 348 | 47,000 |
2002/08/26 | 345 | 345 | 340 | 340 | 5,000 |
2002/08/23 | 343 | 343 | 339 | 340 | 13,000 |
2002/08/22 | 337 | 343 | 336 | 340 | 7,000 |
2002/08/21 | 337 | 338 | 337 | 338 | 8,000 |
2002/08/20 | 335 | 335 | 335 | 335 | 6,000 |
2002/08/19 | 335 | 335 | 330 | 334 | 12,000 |
2002/08/16 | 340 | 340 | 335 | 336 | 6,000 |
2002/08/15 | 336 | 337 | 326 | 337 | 9,000 |
2002/08/14 | 330 | 336 | 329 | 336 | 3,000 |
2002/08/13 | 329 | 334 | 329 | 334 | 4,000 |
2002/08/09 | 334 | 339 | 328 | 339 | 15,000 |
2002/08/06 | 334 | 334 | 334 | 334 | 1,000 |
2002/08/02 | 329 | 334 | 329 | 334 | 2,000 |
2002/08/01 | 329 | 329 | 329 | 329 | 1,000 |
2002/07/31 | 326 | 332 | 326 | 329 | 11,000 |
2002/07/30 | 326 | 332 | 326 | 329 | 15,000 |
2002/07/29 | 323 | 335 | 323 | 335 | 9,000 |
2002/07/26 | 320 | 333 | 320 | 328 | 9,000 |
2002/07/25 | 326 | 327 | 325 | 325 | 7,000 |
2002/07/24 | 329 | 336 | 329 | 331 | 9,000 |
2002/07/23 | 333 | 336 | 332 | 332 | 8,000 |
2002/07/22 | 332 | 338 | 330 | 338 | 4,000 |
2002/07/18 | 329 | 329 | 325 | 325 | 3,000 |
2002/07/17 | 325 | 334 | 322 | 329 | 5,000 |
2002/07/16 | 329 | 329 | 326 | 326 | 4,000 |
2002/07/11 | 339 | 339 | 339 | 339 | 1,000 |
2002/07/08 | 332 | 337 | 332 | 333 | 3,000 |
2002/07/05 | 340 | 340 | 340 | 340 | 2,000 |
2002/07/04 | 340 | 340 | 340 | 340 | 1,000 |
2002/07/01 | 328 | 333 | 328 | 333 | 3,000 |
2002/06/28 | 329 | 329 | 326 | 326 | 2,000 |
2002/06/27 | 326 | 336 | 326 | 330 | 14,000 |
2002/06/26 | 331 | 335 | 331 | 331 | 8,000 |
2002/06/25 | 331 | 332 | 331 | 332 | 11,000 |
2002/06/24 | 334 | 339 | 334 | 339 | 3,000 |
2002/06/20 | 327 | 333 | 327 | 333 | 3,000 |
2002/06/19 | 339 | 341 | 330 | 330 | 12,000 |
2002/06/18 | 336 | 343 | 336 | 339 | 6,000 |
2002/06/17 | 336 | 336 | 334 | 334 | 5,000 |
2002/06/14 | 346 | 346 | 346 | 346 | 171,000 |
2002/06/13 | 350 | 350 | 340 | 341 | 8,000 |
2002/06/12 | 347 | 347 | 347 | 347 | 6,000 |
2002/06/11 | 353 | 353 | 345 | 345 | 26,000 |
2002/06/03 | 350 | 350 | 350 | 350 | 10,000 |
2002/05/31 | 348 | 348 | 347 | 347 | 2,000 |
2002/05/30 | 339 | 340 | 339 | 340 | 5,000 |
2002/05/28 | 338 | 340 | 338 | 340 | 4,000 |
2002/05/27 | 334 | 334 | 332 | 332 | 11,000 |
2002/05/24 | 328 | 330 | 328 | 330 | 9,000 |
2002/05/23 | 326 | 333 | 326 | 333 | 5,000 |
2002/05/22 | 322 | 332 | 322 | 326 | 9,000 |
2002/05/21 | 322 | 322 | 322 | 322 | 6,000 |
2002/05/20 | 322 | 325 | 322 | 323 | 8,000 |
2002/05/17 | 326 | 326 | 320 | 320 | 8,000 |
2002/05/16 | 326 | 327 | 325 | 325 | 5,000 |
2002/05/14 | 331 | 331 | 331 | 331 | 2,000 |
2002/05/13 | 334 | 334 | 334 | 334 | 1,000 |
2002/05/10 | 336 | 336 | 334 | 334 | 16,000 |
2002/05/09 | 335 | 335 | 335 | 335 | 8,000 |
2002/05/08 | 335 | 337 | 335 | 337 | 7,000 |
2002/05/07 | 336 | 336 | 336 | 336 | 7,000 |
2002/04/30 | 333 | 333 | 333 | 333 | 1,000 |
2002/04/26 | 333 | 333 | 333 | 333 | 1,000 |
2002/04/25 | 331 | 332 | 331 | 332 | 4,000 |
2002/04/24 | 335 | 336 | 335 | 336 | 4,000 |
2002/04/23 | 333 | 335 | 333 | 335 | 4,000 |
2002/04/19 | 331 | 336 | 331 | 336 | 7,000 |
2002/04/18 | 333 | 333 | 333 | 333 | 1,000 |
2002/04/17 | 327 | 335 | 327 | 331 | 8,000 |
2002/04/16 | 336 | 336 | 336 | 336 | 2,000 |
2002/04/11 | 335 | 335 | 333 | 333 | 4,000 |
2002/04/10 | 340 | 340 | 340 | 340 | 1,000 |
2002/04/08 | 337 | 337 | 336 | 336 | 3,000 |
2002/04/05 | 333 | 337 | 333 | 337 | 11,000 |
2002/04/04 | 338 | 338 | 333 | 334 | 14,000 |
2002/04/03 | 331 | 338 | 331 | 338 | 3,000 |
2002/04/02 | 341 | 341 | 341 | 341 | 5,000 |
2002/04/01 | 340 | 340 | 336 | 336 | 4,000 |
2002/03/29 | 331 | 335 | 330 | 335 | 9,000 |
2002/03/27 | 334 | 336 | 330 | 336 | 9,000 |
2002/03/26 | 334 | 334 | 334 | 334 | 5,000 |
2002/03/25 | 339 | 340 | 339 | 340 | 2,000 |
2002/03/22 | 330 | 333 | 325 | 328 | 5,000 |
2002/03/20 | 339 | 339 | 339 | 339 | 3,000 |
2002/03/19 | 335 | 335 | 332 | 335 | 8,000 |
2002/03/18 | 330 | 336 | 330 | 330 | 5,000 |
2002/03/15 | 330 | 331 | 328 | 331 | 24,000 |
2002/03/14 | 335 | 335 | 330 | 331 | 20,000 |
2002/03/13 | 335 | 336 | 332 | 335 | 6,000 |
2002/03/12 | 337 | 337 | 333 | 333 | 2,000 |
2002/03/11 | 339 | 339 | 339 | 339 | 1,000 |
2002/03/08 | 338 | 344 | 338 | 342 | 149,000 |
2002/03/07 | 333 | 343 | 333 | 343 | 3,000 |
2002/03/06 | 342 | 349 | 342 | 349 | 12,000 |
2002/03/05 | 354 | 354 | 347 | 347 | 20,000 |
2002/03/04 | 351 | 354 | 351 | 354 | 11,000 |
2002/03/01 | 342 | 349 | 342 | 343 | 4,000 |
2002/02/28 | 347 | 347 | 338 | 339 | 8,000 |
2002/02/27 | 341 | 347 | 337 | 347 | 11,000 |
2002/02/26 | 337 | 337 | 337 | 337 | 3,000 |
2002/02/25 | 339 | 340 | 338 | 340 | 7,000 |
2002/02/22 | 340 | 340 | 340 | 340 | 1,000 |
2002/02/21 | 340 | 340 | 340 | 340 | 3,000 |
2002/02/20 | 335 | 339 | 335 | 339 | 2,000 |
2002/02/19 | 338 | 338 | 336 | 338 | 8,000 |
2002/02/14 | 337 | 338 | 330 | 338 | 14,000 |
2002/02/13 | 337 | 337 | 337 | 337 | 2,000 |
2002/02/12 | 337 | 337 | 337 | 337 | 1,000 |
2002/02/08 | 333 | 338 | 333 | 338 | 39,000 |
2002/02/06 | 338 | 338 | 338 | 338 | 1,000 |
2002/02/05 | 337 | 337 | 337 | 337 | 1,000 |
2002/02/04 | 339 | 339 | 339 | 339 | 1,000 |
2002/02/01 | 334 | 334 | 334 | 334 | 2,000 |
2002/01/30 | 339 | 339 | 339 | 339 | 3,000 |
2002/01/28 | 340 | 340 | 340 | 340 | 3,000 |
2002/01/25 | 338 | 343 | 338 | 343 | 2,000 |
2002/01/24 | 340 | 340 | 340 | 340 | 10,000 |
2002/01/23 | 346 | 346 | 337 | 337 | 5,000 |
2002/01/22 | 340 | 347 | 340 | 347 | 8,000 |
2002/01/18 | 340 | 340 | 340 | 340 | 3,000 |
2002/01/17 | 340 | 340 | 338 | 338 | 2,000 |
2002/01/16 | 340 | 340 | 339 | 339 | 3,000 |
2002/01/15 | 333 | 339 | 333 | 339 | 20,000 |
2002/01/11 | 339 | 340 | 332 | 332 | 78,000 |
2002/01/10 | 344 | 345 | 336 | 345 | 6,000 |
2002/01/09 | 342 | 347 | 342 | 347 | 2,000 |
2002/01/08 | 339 | 345 | 339 | 345 | 2,000 |