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 |
|---|---|---|---|---|---|
| 2003/12/30 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/12/29 | 406 | 406 | 406 | 406 | 1,000 |
| 2003/12/26 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/12/24 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/12/22 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/12/19 | 410 | 410 | 408 | 408 | 18,000 |
| 2003/12/16 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/12/15 | 406 | 406 | 406 | 406 | 10,000 |
| 2003/12/12 | 405 | 405 | 402 | 405 | 99,000 |
| 2003/12/11 | 403 | 404 | 403 | 404 | 65,000 |
| 2003/12/08 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/12/05 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/12/04 | 408 | 408 | 408 | 408 | 1,000 |
| 2003/12/03 | 401 | 408 | 401 | 408 | 3,000 |
| 2003/12/02 | 415 | 415 | 406 | 406 | 5,000 |
| 2003/12/01 | 399 | 404 | 399 | 404 | 5,000 |
| 2003/11/28 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/11/27 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/11/26 | 405 | 405 | 404 | 404 | 2,000 |
| 2003/11/21 | 403 | 403 | 396 | 396 | 7,000 |
| 2003/11/20 | 401 | 401 | 398 | 398 | 19,000 |
| 2003/11/19 | 397 | 398 | 396 | 398 | 3,000 |
| 2003/11/18 | 398 | 398 | 397 | 397 | 6,000 |
| 2003/11/17 | 399 | 399 | 397 | 397 | 5,000 |
| 2003/11/14 | 403 | 407 | 400 | 400 | 16,000 |
| 2003/11/13 | 406 | 406 | 403 | 403 | 3,000 |
| 2003/11/12 | 396 | 406 | 396 | 406 | 6,000 |
| 2003/11/11 | 407 | 407 | 397 | 401 | 7,000 |
| 2003/11/10 | 407 | 407 | 407 | 407 | 3,000 |
| 2003/11/07 | 407 | 407 | 397 | 402 | 4,000 |
| 2003/11/06 | 405 | 408 | 405 | 408 | 3,000 |
| 2003/11/05 | 406 | 410 | 405 | 405 | 6,000 |
| 2003/11/04 | 408 | 408 | 406 | 406 | 7,000 |
| 2003/10/31 | 406 | 406 | 403 | 403 | 5,000 |
| 2003/10/30 | 404 | 404 | 404 | 404 | 2,000 |
| 2003/10/29 | 406 | 408 | 406 | 408 | 2,000 |
| 2003/10/28 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/10/27 | 407 | 409 | 405 | 407 | 15,000 |
| 2003/10/24 | 402 | 402 | 402 | 402 | 3,000 |
| 2003/10/23 | 403 | 407 | 402 | 402 | 7,000 |
| 2003/10/22 | 401 | 407 | 400 | 403 | 6,000 |
| 2003/10/21 | 406 | 406 | 402 | 403 | 11,000 |
| 2003/10/20 | 415 | 415 | 415 | 415 | 17,000 |
| 2003/10/17 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/10/16 | 406 | 408 | 404 | 404 | 5,000 |
| 2003/10/15 | 406 | 414 | 406 | 406 | 7,000 |
| 2003/10/14 | 406 | 406 | 406 | 406 | 5,000 |
| 2003/10/10 | 401 | 403 | 401 | 403 | 20,000 |
| 2003/10/08 | 406 | 406 | 406 | 406 | 2,000 |
| 2003/10/07 | 404 | 406 | 404 | 406 | 3,000 |
| 2003/10/06 | 410 | 410 | 410 | 410 | 5,000 |
| 2003/10/03 | 411 | 415 | 405 | 410 | 8,000 |
| 2003/10/02 | 413 | 418 | 413 | 416 | 9,000 |
| 2003/10/01 | 403 | 403 | 403 | 403 | 3,000 |
| 2003/09/30 | 392 | 403 | 392 | 403 | 9,000 |
| 2003/09/29 | 399 | 399 | 395 | 395 | 4,000 |
| 2003/09/26 | 399 | 399 | 399 | 399 | 1,000 |
| 2003/09/25 | 384 | 404 | 384 | 404 | 6,000 |
| 2003/09/24 | 411 | 411 | 411 | 411 | 2,000 |
| 2003/09/22 | 409 | 409 | 406 | 406 | 6,000 |
| 2003/09/19 | 412 | 412 | 406 | 406 | 23,000 |
| 2003/09/18 | 420 | 420 | 407 | 407 | 8,000 |
| 2003/09/17 | 419 | 420 | 419 | 420 | 4,000 |
| 2003/09/16 | 419 | 419 | 419 | 419 | 2,000 |
| 2003/09/12 | 420 | 420 | 415 | 415 | 117,000 |
| 2003/09/10 | 412 | 412 | 412 | 412 | 1,000 |
| 2003/09/09 | 412 | 412 | 407 | 407 | 2,000 |
| 2003/09/05 | 420 | 420 | 410 | 417 | 3,000 |
| 2003/09/04 | 405 | 420 | 405 | 420 | 7,000 |
| 2003/09/03 | 416 | 416 | 409 | 409 | 5,000 |
| 2003/09/01 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/08/29 | 426 | 426 | 426 | 426 | 3,000 |
| 2003/08/28 | 429 | 429 | 422 | 422 | 7,000 |
| 2003/08/27 | 418 | 430 | 418 | 430 | 6,000 |
| 2003/08/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/08/25 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/08/22 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/08/21 | 423 | 432 | 423 | 431 | 12,000 |
| 2003/08/20 | 436 | 440 | 436 | 440 | 18,000 |
| 2003/08/19 | 444 | 444 | 436 | 436 | 4,000 |
| 2003/08/18 | 433 | 433 | 433 | 433 | 1,000 |
| 2003/08/14 | 428 | 433 | 428 | 433 | 2,000 |
| 2003/08/12 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/08/08 | 432 | 443 | 432 | 443 | 19,000 |
| 2003/08/04 | 450 | 456 | 445 | 445 | 13,000 |
| 2003/08/01 | 448 | 451 | 448 | 449 | 5,000 |
| 2003/07/31 | 451 | 451 | 447 | 450 | 15,000 |
| 2003/07/30 | 450 | 453 | 450 | 450 | 11,000 |
| 2003/07/29 | 447 | 452 | 446 | 446 | 9,000 |
| 2003/07/28 | 449 | 449 | 449 | 449 | 2,000 |
| 2003/07/25 | 438 | 445 | 438 | 445 | 7,000 |
| 2003/07/24 | 443 | 443 | 443 | 443 | 2,000 |
| 2003/07/23 | 445 | 446 | 445 | 446 | 8,000 |
| 2003/07/22 | 440 | 445 | 439 | 444 | 6,000 |
| 2003/07/18 | 440 | 440 | 440 | 440 | 18,000 |
| 2003/07/17 | 430 | 430 | 417 | 417 | 4,000 |
| 2003/07/16 | 438 | 440 | 438 | 439 | 9,000 |
| 2003/07/15 | 432 | 433 | 432 | 433 | 3,000 |
| 2003/07/14 | 438 | 438 | 437 | 437 | 3,000 |
| 2003/07/11 | 432 | 437 | 427 | 430 | 8,000 |
| 2003/07/10 | 437 | 437 | 432 | 437 | 3,000 |
| 2003/07/09 | 424 | 432 | 424 | 432 | 2,000 |
| 2003/07/08 | 430 | 432 | 430 | 432 | 4,000 |
| 2003/07/07 | 445 | 445 | 432 | 440 | 3,000 |
| 2003/07/04 | 451 | 455 | 445 | 445 | 5,000 |
| 2003/07/03 | 455 | 455 | 445 | 446 | 12,000 |
| 2003/07/02 | 416 | 435 | 416 | 435 | 5,000 |
| 2003/07/01 | 414 | 418 | 414 | 418 | 3,000 |
| 2003/06/30 | 413 | 413 | 413 | 413 | 3,000 |
| 2003/06/26 | 417 | 417 | 410 | 412 | 25,000 |
| 2003/06/25 | 415 | 415 | 413 | 413 | 17,000 |
| 2003/06/24 | 406 | 411 | 406 | 410 | 21,000 |
| 2003/06/23 | 398 | 406 | 398 | 406 | 3,000 |
| 2003/06/20 | 395 | 405 | 395 | 403 | 5,000 |
| 2003/06/19 | 402 | 403 | 400 | 400 | 4,000 |
| 2003/06/18 | 410 | 410 | 404 | 407 | 70,000 |
| 2003/06/17 | 409 | 409 | 409 | 409 | 13,000 |
| 2003/06/16 | 409 | 409 | 408 | 409 | 6,000 |
| 2003/06/13 | 402 | 409 | 402 | 409 | 146,000 |
| 2003/06/12 | 412 | 412 | 412 | 412 | 2,000 |
| 2003/06/11 | 411 | 417 | 407 | 412 | 46,000 |
| 2003/06/10 | 406 | 406 | 405 | 406 | 3,000 |
| 2003/06/09 | 409 | 409 | 406 | 406 | 3,000 |
| 2003/06/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/03 | 403 | 403 | 403 | 403 | 4,000 |
| 2003/05/29 | 404 | 406 | 404 | 406 | 2,000 |
| 2003/05/27 | 400 | 409 | 400 | 409 | 4,000 |
| 2003/05/26 | 409 | 415 | 409 | 415 | 19,000 |
| 2003/05/23 | 409 | 410 | 409 | 409 | 5,000 |
| 2003/05/21 | 410 | 410 | 405 | 409 | 11,000 |
| 2003/05/19 | 406 | 406 | 402 | 402 | 3,000 |
| 2003/05/16 | 406 | 406 | 406 | 406 | 1,000 |
| 2003/05/15 | 405 | 406 | 404 | 406 | 6,000 |
| 2003/05/14 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/05/12 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/05/09 | 402 | 402 | 402 | 402 | 9,000 |
| 2003/05/08 | 406 | 406 | 402 | 402 | 2,000 |
| 2003/05/07 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/05/06 | 411 | 411 | 411 | 411 | 1,000 |
| 2003/05/02 | 405 | 405 | 403 | 403 | 2,000 |
| 2003/05/01 | 404 | 410 | 404 | 410 | 3,000 |
| 2003/04/30 | 406 | 409 | 406 | 409 | 3,000 |
| 2003/04/25 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/04/23 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/04/21 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/04/18 | 399 | 403 | 397 | 397 | 6,000 |
| 2003/04/17 | 400 | 404 | 400 | 404 | 3,000 |
| 2003/04/16 | 400 | 400 | 399 | 400 | 10,000 |
| 2003/04/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/04/14 | 394 | 400 | 394 | 400 | 6,000 |
| 2003/04/11 | 395 | 395 | 394 | 394 | 4,000 |
| 2003/04/10 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/04/09 | 396 | 396 | 395 | 395 | 5,000 |
| 2003/04/08 | 400 | 400 | 396 | 396 | 4,000 |
| 2003/04/07 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/04/04 | 395 | 400 | 395 | 400 | 3,000 |
| 2003/04/03 | 407 | 407 | 395 | 400 | 8,000 |
| 2003/04/02 | 403 | 408 | 403 | 408 | 2,000 |
| 2003/04/01 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/03/31 | 423 | 424 | 422 | 422 | 3,000 |
| 2003/03/28 | 425 | 426 | 425 | 425 | 24,000 |
| 2003/03/27 | 421 | 425 | 418 | 425 | 12,000 |
| 2003/03/26 | 414 | 415 | 414 | 415 | 6,000 |
| 2003/03/25 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/03/20 | 384 | 384 | 384 | 384 | 1,000 |
| 2003/03/19 | 386 | 386 | 371 | 384 | 5,000 |
| 2003/03/18 | 370 | 386 | 370 | 386 | 2,000 |
| 2003/03/17 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/03/14 | 379 | 379 | 375 | 375 | 147,000 |
| 2003/03/13 | 363 | 363 | 363 | 363 | 1,000 |
| 2003/03/12 | 367 | 368 | 367 | 368 | 6,000 |
| 2003/03/10 | 369 | 370 | 368 | 370 | 6,000 |
| 2003/03/07 | 380 | 380 | 370 | 370 | 5,000 |
| 2003/03/06 | 372 | 377 | 372 | 375 | 3,000 |
| 2003/03/04 | 378 | 378 | 378 | 378 | 3,000 |
| 2003/02/28 | 364 | 368 | 364 | 368 | 7,000 |
| 2003/02/26 | 362 | 364 | 362 | 364 | 3,000 |
| 2003/02/25 | 364 | 365 | 360 | 365 | 4,000 |
| 2003/02/24 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/02/18 | 362 | 376 | 362 | 376 | 2,000 |
| 2003/02/17 | 362 | 370 | 362 | 366 | 3,000 |
| 2003/02/14 | 367 | 367 | 367 | 367 | 29,000 |
| 2003/02/12 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/02/07 | 367 | 367 | 367 | 367 | 2,000 |
| 2003/02/06 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/02/05 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/02/03 | 361 | 364 | 361 | 364 | 5,000 |
| 2003/01/31 | 368 | 368 | 363 | 363 | 5,000 |
| 2003/01/30 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/01/29 | 368 | 372 | 368 | 369 | 6,000 |
| 2003/01/28 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/01/24 | 372 | 377 | 372 | 377 | 6,000 |
| 2003/01/23 | 370 | 376 | 370 | 376 | 3,000 |
| 2003/01/22 | 368 | 372 | 368 | 371 | 3,000 |
| 2003/01/21 | 369 | 370 | 369 | 370 | 4,000 |
| 2003/01/20 | 371 | 377 | 371 | 377 | 18,000 |
| 2003/01/17 | 376 | 376 | 376 | 376 | 3,000 |
| 2003/01/16 | 370 | 377 | 369 | 377 | 4,000 |
| 2003/01/15 | 369 | 370 | 369 | 370 | 2,000 |
| 2003/01/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/10 | 367 | 367 | 363 | 363 | 10,000 |
| 2003/01/09 | 370 | 370 | 369 | 369 | 3,000 |
| 2003/01/07 | 380 | 380 | 370 | 370 | 12,000 |
| 2003/01/06 | 370 | 374 | 369 | 374 | 13,000 |