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 |
|---|---|---|---|---|---|
| 2005/12/30 | 395 | 395 | 394 | 394 | 17,000 |
| 2005/12/29 | 396 | 398 | 395 | 395 | 11,000 |
| 2005/12/28 | 396 | 400 | 393 | 393 | 8,000 |
| 2005/12/27 | 397 | 400 | 396 | 396 | 8,000 |
| 2005/12/26 | 401 | 401 | 399 | 399 | 3,000 |
| 2005/12/22 | 405 | 406 | 404 | 406 | 15,000 |
| 2005/12/21 | 405 | 405 | 402 | 403 | 4,000 |
| 2005/12/20 | 400 | 405 | 400 | 401 | 33,000 |
| 2005/12/19 | 396 | 396 | 393 | 395 | 5,000 |
| 2005/12/16 | 395 | 398 | 393 | 393 | 11,000 |
| 2005/12/15 | 397 | 401 | 397 | 399 | 11,000 |
| 2005/12/14 | 406 | 406 | 398 | 405 | 17,000 |
| 2005/12/13 | 410 | 410 | 399 | 400 | 69,000 |
| 2005/12/12 | 403 | 409 | 403 | 405 | 31,000 |
| 2005/12/09 | 390 | 400 | 390 | 400 | 122,000 |
| 2005/12/08 | 402 | 402 | 395 | 395 | 7,000 |
| 2005/12/07 | 397 | 400 | 397 | 400 | 5,000 |
| 2005/12/06 | 395 | 400 | 395 | 397 | 12,000 |
| 2005/12/05 | 393 | 395 | 393 | 395 | 11,000 |
| 2005/12/02 | 395 | 395 | 393 | 395 | 5,000 |
| 2005/12/01 | 389 | 393 | 389 | 393 | 8,000 |
| 2005/11/30 | 390 | 390 | 389 | 389 | 4,000 |
| 2005/11/29 | 387 | 393 | 387 | 393 | 6,000 |
| 2005/11/28 | 388 | 388 | 385 | 385 | 10,000 |
| 2005/11/25 | 383 | 391 | 382 | 391 | 8,000 |
| 2005/11/24 | 392 | 392 | 385 | 389 | 11,000 |
| 2005/11/22 | 399 | 399 | 386 | 393 | 29,000 |
| 2005/11/21 | 395 | 395 | 389 | 389 | 20,000 |
| 2005/11/18 | 398 | 399 | 394 | 396 | 31,000 |
| 2005/11/17 | 388 | 395 | 388 | 394 | 12,000 |
| 2005/11/16 | 376 | 388 | 376 | 388 | 10,000 |
| 2005/11/15 | 383 | 383 | 381 | 382 | 7,000 |
| 2005/11/14 | 393 | 393 | 380 | 385 | 6,000 |
| 2005/11/11 | 383 | 390 | 383 | 386 | 20,000 |
| 2005/11/10 | 386 | 386 | 381 | 382 | 13,000 |
| 2005/11/09 | 391 | 391 | 388 | 388 | 12,000 |
| 2005/11/08 | 394 | 397 | 390 | 390 | 23,000 |
| 2005/11/07 | 398 | 398 | 392 | 394 | 36,000 |
| 2005/11/04 | 396 | 399 | 392 | 395 | 62,000 |
| 2005/11/02 | 410 | 410 | 391 | 391 | 122,000 |
| 2005/11/01 | 400 | 403 | 398 | 401 | 98,000 |
| 2005/10/31 | 391 | 403 | 388 | 390 | 138,000 |
| 2005/10/28 | 385 | 386 | 376 | 383 | 23,000 |
| 2005/10/27 | 369 | 385 | 369 | 385 | 64,000 |
| 2005/10/26 | 363 | 368 | 363 | 366 | 13,000 |
| 2005/10/25 | 365 | 365 | 363 | 363 | 8,000 |
| 2005/10/24 | 363 | 363 | 360 | 360 | 12,000 |
| 2005/10/21 | 357 | 360 | 357 | 360 | 3,000 |
| 2005/10/20 | 363 | 364 | 360 | 361 | 33,000 |
| 2005/10/19 | 367 | 367 | 354 | 354 | 36,000 |
| 2005/10/18 | 370 | 371 | 370 | 371 | 4,000 |
| 2005/10/17 | 366 | 369 | 365 | 365 | 11,000 |
| 2005/10/14 | 370 | 370 | 365 | 365 | 12,000 |
| 2005/10/13 | 373 | 375 | 368 | 368 | 12,000 |
| 2005/10/12 | 374 | 379 | 372 | 375 | 8,000 |
| 2005/10/11 | 370 | 371 | 368 | 371 | 5,000 |
| 2005/10/07 | 369 | 369 | 367 | 367 | 5,000 |
| 2005/10/06 | 369 | 370 | 364 | 365 | 16,000 |
| 2005/10/05 | 373 | 376 | 370 | 370 | 8,000 |
| 2005/10/04 | 378 | 378 | 375 | 377 | 4,000 |
| 2005/10/03 | 378 | 378 | 372 | 372 | 4,000 |
| 2005/09/30 | 390 | 394 | 374 | 374 | 38,000 |
| 2005/09/29 | 375 | 385 | 375 | 385 | 25,000 |
| 2005/09/28 | 375 | 378 | 373 | 375 | 14,000 |
| 2005/09/27 | 381 | 381 | 375 | 378 | 18,000 |
| 2005/09/26 | 378 | 381 | 376 | 381 | 19,000 |
| 2005/09/22 | 369 | 373 | 369 | 373 | 8,000 |
| 2005/09/21 | 370 | 370 | 365 | 365 | 32,000 |
| 2005/09/20 | 364 | 365 | 364 | 365 | 32,000 |
| 2005/09/16 | 363 | 364 | 363 | 364 | 5,000 |
| 2005/09/15 | 364 | 364 | 362 | 362 | 5,000 |
| 2005/09/14 | 362 | 363 | 362 | 363 | 5,000 |
| 2005/09/13 | 369 | 369 | 367 | 367 | 3,000 |
| 2005/09/09 | 370 | 370 | 364 | 367 | 176,000 |
| 2005/09/08 | 365 | 365 | 363 | 365 | 10,000 |
| 2005/09/07 | 370 | 370 | 370 | 370 | 3,000 |
| 2005/09/06 | 370 | 370 | 370 | 370 | 3,000 |
| 2005/09/05 | 375 | 375 | 367 | 367 | 4,000 |
| 2005/09/02 | 371 | 371 | 371 | 371 | 2,000 |
| 2005/09/01 | 372 | 372 | 369 | 369 | 3,000 |
| 2005/08/31 | 369 | 372 | 369 | 371 | 5,000 |
| 2005/08/30 | 372 | 372 | 366 | 366 | 3,000 |
| 2005/08/29 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/08/26 | 375 | 375 | 374 | 374 | 3,000 |
| 2005/08/25 | 371 | 374 | 371 | 374 | 6,000 |
| 2005/08/24 | 373 | 374 | 373 | 374 | 3,000 |
| 2005/08/23 | 372 | 372 | 372 | 372 | 1,000 |
| 2005/08/22 | 371 | 373 | 370 | 372 | 4,000 |
| 2005/08/19 | 374 | 374 | 371 | 373 | 29,000 |
| 2005/08/18 | 374 | 374 | 370 | 370 | 5,000 |
| 2005/08/17 | 373 | 373 | 370 | 371 | 4,000 |
| 2005/08/16 | 373 | 374 | 372 | 372 | 5,000 |
| 2005/08/15 | 371 | 373 | 371 | 373 | 2,000 |
| 2005/08/12 | 375 | 375 | 371 | 371 | 9,000 |
| 2005/08/11 | 371 | 375 | 371 | 374 | 9,000 |
| 2005/08/10 | 369 | 369 | 365 | 365 | 15,000 |
| 2005/08/08 | 360 | 365 | 354 | 360 | 4,000 |
| 2005/08/04 | 371 | 371 | 371 | 371 | 2,000 |
| 2005/08/03 | 371 | 371 | 371 | 371 | 2,000 |
| 2005/08/02 | 369 | 369 | 369 | 369 | 3,000 |
| 2005/08/01 | 373 | 373 | 369 | 369 | 3,000 |
| 2005/07/29 | 375 | 376 | 375 | 375 | 9,000 |
| 2005/07/28 | 374 | 374 | 372 | 372 | 2,000 |
| 2005/07/27 | 364 | 370 | 364 | 370 | 4,000 |
| 2005/07/26 | 361 | 361 | 361 | 361 | 1,000 |
| 2005/07/25 | 366 | 366 | 366 | 366 | 1,000 |
| 2005/07/22 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/07/21 | 360 | 361 | 360 | 361 | 3,000 |
| 2005/07/20 | 368 | 368 | 365 | 365 | 21,000 |
| 2005/07/19 | 365 | 365 | 365 | 365 | 2,000 |
| 2005/07/15 | 365 | 365 | 365 | 365 | 1,000 |
| 2005/07/13 | 358 | 360 | 358 | 360 | 4,000 |
| 2005/07/12 | 370 | 370 | 360 | 360 | 6,000 |
| 2005/07/11 | 369 | 369 | 367 | 367 | 2,000 |
| 2005/07/08 | 375 | 375 | 369 | 370 | 12,000 |
| 2005/07/07 | 374 | 374 | 374 | 374 | 1,000 |
| 2005/07/06 | 374 | 374 | 374 | 374 | 1,000 |
| 2005/07/05 | 374 | 374 | 374 | 374 | 2,000 |
| 2005/07/04 | 380 | 380 | 375 | 376 | 30,000 |
| 2005/07/01 | 373 | 378 | 373 | 378 | 4,000 |
| 2005/06/30 | 372 | 375 | 372 | 373 | 17,000 |
| 2005/06/29 | 366 | 369 | 366 | 369 | 12,000 |
| 2005/06/28 | 366 | 366 | 366 | 366 | 1,000 |
| 2005/06/27 | 371 | 371 | 365 | 365 | 58,000 |
| 2005/06/24 | 361 | 364 | 361 | 364 | 4,000 |
| 2005/06/23 | 364 | 364 | 359 | 359 | 3,000 |
| 2005/06/22 | 364 | 369 | 364 | 369 | 18,000 |
| 2005/06/21 | 364 | 364 | 364 | 364 | 1,000 |
| 2005/06/20 | 366 | 366 | 365 | 365 | 22,000 |
| 2005/06/17 | 357 | 365 | 357 | 363 | 13,000 |
| 2005/06/16 | 355 | 355 | 347 | 347 | 6,000 |
| 2005/06/15 | 354 | 354 | 354 | 354 | 4,000 |
| 2005/06/14 | 355 | 355 | 355 | 355 | 7,000 |
| 2005/06/10 | 347 | 351 | 347 | 351 | 67,000 |
| 2005/06/09 | 351 | 351 | 350 | 350 | 4,000 |
| 2005/06/08 | 348 | 348 | 348 | 348 | 2,000 |
| 2005/06/06 | 342 | 342 | 342 | 342 | 1,000 |
| 2005/06/03 | 352 | 352 | 346 | 346 | 4,000 |
| 2005/06/02 | 351 | 352 | 351 | 352 | 5,000 |
| 2005/06/01 | 350 | 351 | 348 | 351 | 8,000 |
| 2005/05/30 | 346 | 346 | 346 | 346 | 3,000 |
| 2005/05/27 | 345 | 346 | 345 | 346 | 2,000 |
| 2005/05/26 | 345 | 345 | 343 | 343 | 2,000 |
| 2005/05/25 | 341 | 341 | 341 | 341 | 1,000 |
| 2005/05/24 | 340 | 346 | 340 | 345 | 7,000 |
| 2005/05/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/05/20 | 351 | 351 | 344 | 344 | 27,000 |
| 2005/05/19 | 350 | 351 | 350 | 350 | 4,000 |
| 2005/05/18 | 345 | 347 | 345 | 345 | 5,000 |
| 2005/05/17 | 351 | 351 | 351 | 351 | 1,000 |
| 2005/05/16 | 355 | 355 | 355 | 355 | 1,000 |
| 2005/05/13 | 344 | 350 | 344 | 350 | 6,000 |
| 2005/05/12 | 348 | 348 | 346 | 346 | 2,000 |
| 2005/05/11 | 346 | 346 | 343 | 343 | 2,000 |
| 2005/05/10 | 351 | 351 | 346 | 346 | 2,000 |
| 2005/05/09 | 351 | 352 | 351 | 352 | 3,000 |
| 2005/05/06 | 350 | 351 | 349 | 351 | 22,000 |
| 2005/05/02 | 340 | 340 | 336 | 336 | 3,000 |
| 2005/04/28 | 337 | 341 | 337 | 339 | 16,000 |
| 2005/04/26 | 338 | 339 | 338 | 339 | 3,000 |
| 2005/04/25 | 341 | 341 | 340 | 340 | 4,000 |
| 2005/04/22 | 351 | 351 | 342 | 342 | 11,000 |
| 2005/04/21 | 339 | 341 | 337 | 341 | 6,000 |
| 2005/04/20 | 351 | 351 | 351 | 351 | 18,000 |
| 2005/04/19 | 337 | 351 | 337 | 351 | 15,000 |
| 2005/04/18 | 345 | 345 | 332 | 344 | 8,000 |
| 2005/04/15 | 356 | 356 | 349 | 350 | 10,000 |
| 2005/04/14 | 356 | 357 | 356 | 357 | 29,000 |
| 2005/04/13 | 362 | 363 | 358 | 361 | 19,000 |
| 2005/04/12 | 361 | 362 | 361 | 362 | 3,000 |
| 2005/04/11 | 366 | 366 | 366 | 366 | 2,000 |
| 2005/04/08 | 362 | 365 | 362 | 363 | 5,000 |
| 2005/04/07 | 364 | 365 | 362 | 362 | 13,000 |
| 2005/04/06 | 366 | 366 | 364 | 364 | 10,000 |
| 2005/04/05 | 368 | 368 | 364 | 366 | 10,000 |
| 2005/04/04 | 369 | 369 | 367 | 367 | 3,000 |
| 2005/04/01 | 373 | 374 | 368 | 368 | 4,000 |
| 2005/03/31 | 368 | 368 | 367 | 368 | 6,000 |
| 2005/03/30 | 368 | 368 | 368 | 368 | 1,000 |
| 2005/03/29 | 372 | 372 | 371 | 371 | 3,000 |
| 2005/03/28 | 368 | 375 | 368 | 375 | 2,000 |
| 2005/03/25 | 371 | 371 | 368 | 371 | 23,000 |
| 2005/03/24 | 374 | 375 | 371 | 371 | 17,000 |
| 2005/03/23 | 377 | 377 | 372 | 374 | 21,000 |
| 2005/03/22 | 374 | 381 | 374 | 380 | 29,000 |
| 2005/03/18 | 371 | 371 | 370 | 370 | 25,000 |
| 2005/03/17 | 373 | 373 | 371 | 373 | 8,000 |
| 2005/03/16 | 374 | 374 | 373 | 373 | 4,000 |
| 2005/03/15 | 371 | 373 | 371 | 372 | 22,000 |
| 2005/03/14 | 370 | 372 | 370 | 370 | 34,000 |
| 2005/03/11 | 366 | 369 | 366 | 368 | 127,000 |
| 2005/03/10 | 368 | 369 | 366 | 366 | 6,000 |
| 2005/03/09 | 368 | 368 | 368 | 368 | 4,000 |
| 2005/03/08 | 369 | 369 | 367 | 367 | 3,000 |
| 2005/03/07 | 367 | 369 | 367 | 368 | 9,000 |
| 2005/03/04 | 366 | 367 | 366 | 367 | 3,000 |
| 2005/03/03 | 365 | 368 | 365 | 368 | 2,000 |
| 2005/03/02 | 365 | 365 | 365 | 365 | 2,000 |
| 2005/02/28 | 366 | 367 | 362 | 367 | 9,000 |
| 2005/02/25 | 362 | 363 | 362 | 363 | 4,000 |
| 2005/02/24 | 360 | 364 | 360 | 364 | 2,000 |
| 2005/02/23 | 363 | 363 | 359 | 360 | 14,000 |
| 2005/02/22 | 366 | 368 | 365 | 365 | 10,000 |
| 2005/02/21 | 366 | 366 | 366 | 366 | 1,000 |
| 2005/02/18 | 367 | 367 | 366 | 366 | 51,000 |
| 2005/02/17 | 366 | 366 | 366 | 366 | 15,000 |
| 2005/02/16 | 369 | 369 | 367 | 368 | 6,000 |
| 2005/02/15 | 369 | 372 | 367 | 367 | 24,000 |
| 2005/02/14 | 375 | 375 | 370 | 374 | 6,000 |
| 2005/02/10 | 368 | 375 | 367 | 375 | 17,000 |
| 2005/02/09 | 367 | 368 | 367 | 368 | 2,000 |
| 2005/02/08 | 371 | 371 | 367 | 367 | 7,000 |
| 2005/02/07 | 369 | 372 | 369 | 372 | 7,000 |
| 2005/02/04 | 374 | 374 | 370 | 370 | 4,000 |
| 2005/02/03 | 366 | 372 | 366 | 370 | 11,000 |
| 2005/02/02 | 364 | 369 | 364 | 364 | 8,000 |
| 2005/02/01 | 365 | 366 | 364 | 364 | 7,000 |
| 2005/01/31 | 364 | 365 | 363 | 364 | 10,000 |
| 2005/01/28 | 364 | 364 | 363 | 363 | 2,000 |
| 2005/01/27 | 364 | 364 | 364 | 364 | 1,000 |
| 2005/01/26 | 364 | 364 | 364 | 364 | 8,000 |
| 2005/01/25 | 360 | 362 | 360 | 360 | 4,000 |
| 2005/01/24 | 365 | 365 | 360 | 360 | 12,000 |
| 2005/01/21 | 362 | 362 | 362 | 362 | 1,000 |
| 2005/01/20 | 364 | 364 | 363 | 364 | 24,000 |
| 2005/01/19 | 363 | 365 | 362 | 362 | 8,000 |
| 2005/01/18 | 360 | 360 | 354 | 359 | 47,000 |
| 2005/01/17 | 363 | 367 | 362 | 362 | 5,000 |
| 2005/01/14 | 360 | 361 | 358 | 361 | 24,000 |
| 2005/01/13 | 363 | 363 | 363 | 363 | 2,000 |
| 2005/01/12 | 365 | 365 | 363 | 363 | 6,000 |
| 2005/01/11 | 367 | 367 | 365 | 366 | 7,000 |
| 2005/01/07 | 369 | 369 | 367 | 367 | 5,000 |
| 2005/01/06 | 364 | 368 | 364 | 368 | 9,000 |
| 2005/01/05 | 365 | 365 | 361 | 364 | 25,000 |
| 2005/01/04 | 359 | 361 | 358 | 360 | 31,000 |