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 |
---|---|---|---|---|---|
2004/12/30 | 359 | 360 | 358 | 358 | 31,000 |
2004/12/29 | 358 | 359 | 357 | 359 | 17,000 |
2004/12/28 | 359 | 359 | 357 | 357 | 13,000 |
2004/12/27 | 361 | 362 | 361 | 361 | 14,000 |
2004/12/24 | 366 | 366 | 361 | 361 | 9,000 |
2004/12/22 | 366 | 366 | 363 | 363 | 14,000 |
2004/12/21 | 368 | 368 | 365 | 365 | 3,000 |
2004/12/20 | 371 | 371 | 368 | 368 | 20,000 |
2004/12/17 | 368 | 368 | 368 | 368 | 3,000 |
2004/12/15 | 375 | 375 | 372 | 372 | 2,000 |
2004/12/14 | 371 | 378 | 371 | 378 | 13,000 |
2004/12/13 | 373 | 373 | 369 | 369 | 71,000 |
2004/12/10 | 364 | 364 | 362 | 363 | 87,000 |
2004/12/09 | 370 | 370 | 368 | 368 | 7,000 |
2004/12/08 | 373 | 373 | 372 | 372 | 4,000 |
2004/12/07 | 375 | 375 | 370 | 370 | 10,000 |
2004/12/06 | 374 | 374 | 374 | 374 | 1,000 |
2004/12/03 | 376 | 376 | 376 | 376 | 1,000 |
2004/12/02 | 377 | 377 | 377 | 377 | 5,000 |
2004/12/01 | 379 | 379 | 377 | 377 | 7,000 |
2004/11/30 | 380 | 380 | 380 | 380 | 3,000 |
2004/11/29 | 383 | 383 | 383 | 383 | 4,000 |
2004/11/26 | 382 | 382 | 382 | 382 | 7,000 |
2004/11/24 | 386 | 387 | 386 | 387 | 2,000 |
2004/11/22 | 387 | 387 | 385 | 385 | 13,000 |
2004/11/19 | 391 | 392 | 386 | 386 | 21,000 |
2004/11/18 | 394 | 394 | 389 | 389 | 5,000 |
2004/11/16 | 399 | 399 | 392 | 392 | 10,000 |
2004/11/15 | 399 | 399 | 399 | 399 | 1,000 |
2004/11/12 | 389 | 395 | 389 | 395 | 9,000 |
2004/11/10 | 395 | 395 | 395 | 395 | 3,000 |
2004/11/09 | 395 | 395 | 395 | 395 | 2,000 |
2004/11/05 | 393 | 395 | 393 | 395 | 5,000 |
2004/11/02 | 388 | 389 | 385 | 389 | 8,000 |
2004/11/01 | 384 | 386 | 384 | 386 | 11,000 |
2004/10/29 | 384 | 384 | 384 | 384 | 1,000 |
2004/10/28 | 381 | 384 | 381 | 384 | 4,000 |
2004/10/26 | 382 | 382 | 382 | 382 | 2,000 |
2004/10/25 | 384 | 384 | 382 | 382 | 4,000 |
2004/10/22 | 384 | 384 | 384 | 384 | 2,000 |
2004/10/21 | 380 | 380 | 380 | 380 | 5,000 |
2004/10/20 | 389 | 389 | 384 | 384 | 17,000 |
2004/10/19 | 385 | 387 | 385 | 387 | 2,000 |
2004/10/15 | 380 | 380 | 378 | 380 | 4,000 |
2004/10/14 | 379 | 381 | 379 | 380 | 6,000 |
2004/10/13 | 384 | 384 | 384 | 384 | 6,000 |
2004/10/08 | 385 | 385 | 383 | 383 | 2,000 |
2004/10/07 | 383 | 385 | 379 | 385 | 8,000 |
2004/10/06 | 384 | 390 | 383 | 390 | 4,000 |
2004/10/04 | 378 | 378 | 378 | 378 | 1,000 |
2004/10/01 | 377 | 377 | 377 | 377 | 2,000 |
2004/09/30 | 373 | 373 | 373 | 373 | 4,000 |
2004/09/29 | 372 | 372 | 372 | 372 | 1,000 |
2004/09/28 | 380 | 380 | 380 | 380 | 1,000 |
2004/09/27 | 381 | 381 | 374 | 375 | 7,000 |
2004/09/24 | 382 | 382 | 382 | 382 | 1,000 |
2004/09/22 | 388 | 388 | 387 | 387 | 4,000 |
2004/09/21 | 390 | 390 | 390 | 390 | 3,000 |
2004/09/17 | 390 | 390 | 389 | 389 | 20,000 |
2004/09/16 | 382 | 385 | 382 | 385 | 7,000 |
2004/09/15 | 386 | 392 | 386 | 392 | 5,000 |
2004/09/14 | 383 | 390 | 383 | 390 | 4,000 |
2004/09/13 | 386 | 391 | 386 | 388 | 7,000 |
2004/09/10 | 392 | 392 | 386 | 386 | 112,000 |
2004/09/09 | 387 | 388 | 387 | 387 | 3,000 |
2004/09/08 | 387 | 387 | 387 | 387 | 1,000 |
2004/09/07 | 388 | 388 | 386 | 386 | 4,000 |
2004/09/06 | 382 | 386 | 382 | 386 | 3,000 |
2004/09/03 | 385 | 385 | 382 | 382 | 8,000 |
2004/09/02 | 383 | 384 | 383 | 384 | 3,000 |
2004/09/01 | 381 | 384 | 381 | 384 | 3,000 |
2004/08/31 | 376 | 380 | 376 | 380 | 4,000 |
2004/08/30 | 378 | 378 | 376 | 376 | 6,000 |
2004/08/27 | 376 | 376 | 376 | 376 | 1,000 |
2004/08/26 | 376 | 376 | 376 | 376 | 1,000 |
2004/08/25 | 374 | 374 | 374 | 374 | 1,000 |
2004/08/24 | 374 | 374 | 374 | 374 | 2,000 |
2004/08/23 | 373 | 373 | 372 | 372 | 2,000 |
2004/08/20 | 370 | 371 | 370 | 371 | 20,000 |
2004/08/19 | 369 | 369 | 369 | 369 | 2,000 |
2004/08/18 | 367 | 369 | 367 | 369 | 10,000 |
2004/08/17 | 360 | 366 | 360 | 365 | 3,000 |
2004/08/16 | 360 | 361 | 358 | 358 | 4,000 |
2004/08/13 | 370 | 370 | 368 | 368 | 16,000 |
2004/08/12 | 366 | 372 | 366 | 372 | 14,000 |
2004/08/11 | 371 | 371 | 371 | 371 | 1,000 |
2004/08/10 | 366 | 366 | 366 | 366 | 5,000 |
2004/08/09 | 368 | 368 | 368 | 368 | 2,000 |
2004/08/06 | 370 | 370 | 370 | 370 | 1,000 |
2004/08/05 | 371 | 371 | 371 | 371 | 1,000 |
2004/08/04 | 370 | 370 | 368 | 370 | 4,000 |
2004/08/03 | 379 | 379 | 377 | 377 | 5,000 |
2004/08/02 | 372 | 372 | 372 | 372 | 3,000 |
2004/07/30 | 375 | 376 | 373 | 373 | 14,000 |
2004/07/29 | 374 | 374 | 370 | 370 | 8,000 |
2004/07/28 | 375 | 375 | 370 | 370 | 3,000 |
2004/07/27 | 372 | 372 | 372 | 372 | 3,000 |
2004/07/26 | 382 | 382 | 370 | 370 | 6,000 |
2004/07/23 | 385 | 385 | 382 | 382 | 4,000 |
2004/07/22 | 381 | 381 | 381 | 381 | 1,000 |
2004/07/21 | 391 | 391 | 384 | 384 | 6,000 |
2004/07/20 | 372 | 387 | 372 | 387 | 30,000 |
2004/07/16 | 376 | 376 | 372 | 375 | 8,000 |
2004/07/15 | 383 | 383 | 375 | 375 | 8,000 |
2004/07/14 | 388 | 388 | 382 | 382 | 6,000 |
2004/07/13 | 388 | 389 | 386 | 389 | 3,000 |
2004/07/12 | 388 | 388 | 388 | 388 | 1,000 |
2004/07/09 | 390 | 390 | 390 | 390 | 18,000 |
2004/07/08 | 389 | 390 | 389 | 390 | 4,000 |
2004/07/07 | 395 | 395 | 395 | 395 | 1,000 |
2004/07/06 | 401 | 401 | 400 | 400 | 15,000 |
2004/07/05 | 396 | 396 | 392 | 396 | 6,000 |
2004/07/02 | 409 | 409 | 395 | 395 | 3,000 |
2004/07/01 | 406 | 406 | 406 | 406 | 2,000 |
2004/06/30 | 402 | 406 | 402 | 406 | 2,000 |
2004/06/29 | 410 | 410 | 410 | 410 | 1,000 |
2004/06/28 | 412 | 415 | 412 | 415 | 2,000 |
2004/06/25 | 414 | 414 | 410 | 410 | 3,000 |
2004/06/24 | 416 | 416 | 416 | 416 | 1,000 |
2004/06/23 | 408 | 412 | 408 | 412 | 5,000 |
2004/06/22 | 414 | 414 | 408 | 408 | 4,000 |
2004/06/18 | 415 | 415 | 415 | 415 | 22,000 |
2004/06/17 | 419 | 419 | 419 | 419 | 1,000 |
2004/06/16 | 419 | 419 | 419 | 419 | 1,000 |
2004/06/15 | 412 | 412 | 412 | 412 | 1,000 |
2004/06/14 | 417 | 417 | 416 | 416 | 2,000 |
2004/06/11 | 414 | 414 | 414 | 414 | 131,000 |
2004/06/10 | 420 | 424 | 420 | 424 | 62,000 |
2004/06/09 | 415 | 415 | 410 | 410 | 3,000 |
2004/06/07 | 420 | 420 | 420 | 420 | 3,000 |
2004/06/04 | 414 | 414 | 414 | 414 | 1,000 |
2004/06/02 | 418 | 418 | 418 | 418 | 1,000 |
2004/05/31 | 417 | 417 | 417 | 417 | 3,000 |
2004/05/28 | 414 | 414 | 414 | 414 | 1,000 |
2004/05/27 | 409 | 412 | 409 | 412 | 3,000 |
2004/05/26 | 403 | 411 | 403 | 411 | 18,000 |
2004/05/24 | 424 | 424 | 416 | 418 | 7,000 |
2004/05/20 | 402 | 402 | 398 | 402 | 20,000 |
2004/05/19 | 401 | 401 | 401 | 401 | 2,000 |
2004/05/18 | 395 | 398 | 394 | 394 | 10,000 |
2004/05/17 | 390 | 390 | 390 | 390 | 3,000 |
2004/05/14 | 394 | 394 | 394 | 394 | 24,000 |
2004/05/13 | 399 | 399 | 394 | 394 | 3,000 |
2004/05/12 | 394 | 398 | 394 | 398 | 4,000 |
2004/05/11 | 384 | 395 | 384 | 394 | 11,000 |
2004/05/10 | 403 | 403 | 403 | 403 | 5,000 |
2004/05/07 | 405 | 405 | 404 | 404 | 2,000 |
2004/05/06 | 410 | 410 | 401 | 403 | 9,000 |
2004/04/30 | 410 | 410 | 410 | 410 | 2,000 |
2004/04/28 | 415 | 415 | 412 | 412 | 2,000 |
2004/04/27 | 412 | 415 | 412 | 415 | 2,000 |
2004/04/26 | 411 | 415 | 411 | 415 | 19,000 |
2004/04/23 | 417 | 419 | 417 | 419 | 5,000 |
2004/04/22 | 425 | 425 | 421 | 421 | 6,000 |
2004/04/21 | 420 | 422 | 420 | 422 | 5,000 |
2004/04/20 | 424 | 426 | 424 | 426 | 23,000 |
2004/04/19 | 414 | 414 | 414 | 414 | 3,000 |
2004/04/16 | 426 | 426 | 426 | 426 | 3,000 |
2004/04/15 | 440 | 441 | 426 | 426 | 5,000 |
2004/04/14 | 448 | 448 | 442 | 442 | 13,000 |
2004/04/13 | 436 | 447 | 436 | 446 | 21,000 |
2004/04/12 | 430 | 432 | 425 | 429 | 8,000 |
2004/04/09 | 426 | 426 | 426 | 426 | 2,000 |
2004/04/08 | 425 | 425 | 421 | 421 | 4,000 |
2004/04/07 | 431 | 431 | 428 | 428 | 5,000 |
2004/04/06 | 431 | 431 | 426 | 430 | 8,000 |
2004/04/05 | 439 | 439 | 428 | 436 | 6,000 |
2004/04/02 | 440 | 440 | 439 | 439 | 3,000 |
2004/04/01 | 449 | 449 | 438 | 438 | 2,000 |
2004/03/31 | 432 | 434 | 432 | 434 | 4,000 |
2004/03/30 | 432 | 434 | 432 | 434 | 2,000 |
2004/03/29 | 424 | 433 | 424 | 433 | 4,000 |
2004/03/25 | 436 | 436 | 436 | 436 | 2,000 |
2004/03/24 | 433 | 433 | 432 | 432 | 2,000 |
2004/03/22 | 435 | 435 | 430 | 435 | 4,000 |
2004/03/19 | 448 | 448 | 440 | 441 | 25,000 |
2004/03/18 | 438 | 450 | 438 | 450 | 13,000 |
2004/03/17 | 421 | 421 | 421 | 421 | 1,000 |
2004/03/16 | 423 | 423 | 419 | 419 | 5,000 |
2004/03/15 | 418 | 418 | 418 | 418 | 1,000 |
2004/03/12 | 407 | 417 | 407 | 410 | 103,000 |
2004/03/11 | 422 | 422 | 422 | 422 | 4,000 |
2004/03/10 | 416 | 416 | 414 | 414 | 5,000 |
2004/03/09 | 426 | 426 | 426 | 426 | 1,000 |
2004/03/08 | 425 | 426 | 425 | 426 | 6,000 |
2004/03/05 | 420 | 421 | 420 | 421 | 3,000 |
2004/03/04 | 418 | 418 | 418 | 418 | 4,000 |
2004/03/03 | 421 | 421 | 421 | 421 | 1,000 |
2004/03/02 | 423 | 423 | 414 | 417 | 22,000 |
2004/03/01 | 421 | 422 | 421 | 422 | 10,000 |
2004/02/27 | 410 | 410 | 410 | 410 | 1,000 |
2004/02/26 | 407 | 407 | 407 | 407 | 2,000 |
2004/02/25 | 404 | 404 | 404 | 404 | 3,000 |
2004/02/24 | 405 | 405 | 404 | 404 | 2,000 |
2004/02/23 | 410 | 410 | 410 | 410 | 1,000 |
2004/02/20 | 419 | 419 | 410 | 410 | 23,000 |
2004/02/19 | 413 | 414 | 412 | 412 | 3,000 |
2004/02/18 | 409 | 409 | 409 | 409 | 1,000 |
2004/02/17 | 400 | 400 | 400 | 400 | 3,000 |
2004/02/13 | 400 | 400 | 395 | 395 | 13,000 |
2004/02/12 | 399 | 399 | 398 | 398 | 3,000 |
2004/02/10 | 399 | 400 | 399 | 399 | 5,000 |
2004/02/09 | 397 | 397 | 395 | 395 | 2,000 |
2004/02/06 | 395 | 395 | 389 | 389 | 4,000 |
2004/02/05 | 394 | 396 | 394 | 396 | 3,000 |
2004/02/04 | 395 | 395 | 395 | 395 | 2,000 |
2004/02/03 | 399 | 400 | 399 | 400 | 3,000 |
2004/02/02 | 399 | 399 | 397 | 397 | 4,000 |
2004/01/30 | 385 | 399 | 384 | 399 | 10,000 |
2004/01/29 | 387 | 387 | 380 | 380 | 8,000 |
2004/01/28 | 383 | 392 | 383 | 392 | 2,000 |
2004/01/27 | 398 | 398 | 393 | 393 | 5,000 |
2004/01/26 | 391 | 392 | 388 | 388 | 10,000 |
2004/01/23 | 397 | 397 | 394 | 394 | 2,000 |
2004/01/22 | 397 | 397 | 397 | 397 | 2,000 |
2004/01/21 | 403 | 403 | 397 | 397 | 6,000 |
2004/01/20 | 401 | 401 | 398 | 398 | 21,000 |
2004/01/19 | 398 | 398 | 398 | 398 | 2,000 |
2004/01/16 | 396 | 396 | 396 | 396 | 1,000 |
2004/01/15 | 398 | 398 | 398 | 398 | 2,000 |
2004/01/14 | 400 | 400 | 400 | 400 | 2,000 |
2004/01/13 | 408 | 408 | 408 | 408 | 2,000 |
2004/01/09 | 413 | 413 | 413 | 413 | 1,000 |
2004/01/08 | 408 | 408 | 408 | 408 | 1,000 |
2004/01/07 | 404 | 409 | 404 | 409 | 3,000 |
2004/01/06 | 404 | 404 | 404 | 404 | 2,000 |
2004/01/05 | 411 | 411 | 409 | 409 | 3,000 |