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 |
|---|---|---|---|---|---|
| 2006/12/29 | 325 | 329 | 325 | 329 | 7,000 |
| 2006/12/28 | 331 | 331 | 325 | 327 | 4,000 |
| 2006/12/27 | 329 | 331 | 328 | 330 | 10,000 |
| 2006/12/26 | 325 | 329 | 325 | 329 | 5,000 |
| 2006/12/25 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/12/22 | 332 | 332 | 330 | 330 | 4,000 |
| 2006/12/21 | 334 | 334 | 331 | 332 | 7,000 |
| 2006/12/20 | 336 | 336 | 333 | 333 | 29,000 |
| 2006/12/19 | 325 | 331 | 325 | 331 | 3,000 |
| 2006/12/18 | 331 | 331 | 328 | 330 | 5,000 |
| 2006/12/15 | 337 | 338 | 331 | 332 | 20,000 |
| 2006/12/14 | 338 | 338 | 337 | 337 | 5,000 |
| 2006/12/13 | 330 | 338 | 330 | 338 | 12,000 |
| 2006/12/12 | 334 | 337 | 333 | 335 | 12,000 |
| 2006/12/11 | 339 | 339 | 333 | 334 | 100,000 |
| 2006/12/08 | 323 | 324 | 323 | 324 | 66,000 |
| 2006/12/07 | 325 | 328 | 325 | 328 | 4,000 |
| 2006/12/06 | 325 | 325 | 323 | 323 | 2,000 |
| 2006/12/05 | 323 | 323 | 322 | 322 | 3,000 |
| 2006/12/04 | 322 | 323 | 322 | 323 | 4,000 |
| 2006/12/01 | 321 | 321 | 320 | 320 | 7,000 |
| 2006/11/30 | 320 | 320 | 315 | 317 | 8,000 |
| 2006/11/29 | 314 | 317 | 314 | 317 | 4,000 |
| 2006/11/28 | 309 | 312 | 309 | 312 | 2,000 |
| 2006/11/27 | 307 | 309 | 307 | 309 | 2,000 |
| 2006/11/24 | 309 | 309 | 308 | 308 | 8,000 |
| 2006/11/22 | 308 | 312 | 308 | 311 | 8,000 |
| 2006/11/21 | 307 | 310 | 307 | 310 | 12,000 |
| 2006/11/20 | 317 | 317 | 309 | 309 | 30,000 |
| 2006/11/17 | 313 | 313 | 313 | 313 | 1,000 |
| 2006/11/16 | 313 | 314 | 313 | 314 | 10,000 |
| 2006/11/15 | 319 | 319 | 312 | 312 | 3,000 |
| 2006/11/14 | 316 | 317 | 314 | 314 | 4,000 |
| 2006/11/13 | 310 | 310 | 308 | 308 | 4,000 |
| 2006/11/10 | 311 | 314 | 311 | 312 | 13,000 |
| 2006/11/09 | 315 | 316 | 315 | 316 | 9,000 |
| 2006/11/08 | 317 | 317 | 314 | 314 | 7,000 |
| 2006/11/07 | 320 | 320 | 317 | 317 | 2,000 |
| 2006/11/06 | 321 | 321 | 318 | 318 | 2,000 |
| 2006/11/02 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/11/01 | 322 | 322 | 319 | 322 | 13,000 |
| 2006/10/31 | 323 | 323 | 320 | 321 | 6,000 |
| 2006/10/30 | 330 | 330 | 323 | 323 | 14,000 |
| 2006/10/27 | 334 | 334 | 330 | 330 | 2,000 |
| 2006/10/26 | 336 | 340 | 336 | 340 | 8,000 |
| 2006/10/25 | 336 | 336 | 335 | 336 | 7,000 |
| 2006/10/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/10/23 | 338 | 339 | 337 | 339 | 8,000 |
| 2006/10/20 | 339 | 339 | 337 | 338 | 37,000 |
| 2006/10/19 | 335 | 337 | 334 | 337 | 5,000 |
| 2006/10/18 | 330 | 333 | 330 | 333 | 5,000 |
| 2006/10/17 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/10/13 | 330 | 330 | 327 | 328 | 14,000 |
| 2006/10/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/10/11 | 328 | 328 | 326 | 326 | 2,000 |
| 2006/10/10 | 333 | 334 | 329 | 329 | 6,000 |
| 2006/10/06 | 337 | 337 | 331 | 331 | 2,000 |
| 2006/10/05 | 332 | 336 | 332 | 336 | 4,000 |
| 2006/10/04 | 334 | 334 | 327 | 327 | 4,000 |
| 2006/10/03 | 332 | 335 | 332 | 335 | 4,000 |
| 2006/09/29 | 332 | 332 | 327 | 331 | 8,000 |
| 2006/09/28 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/09/27 | 329 | 333 | 327 | 333 | 6,000 |
| 2006/09/26 | 315 | 323 | 315 | 320 | 5,000 |
| 2006/09/25 | 321 | 321 | 315 | 320 | 8,000 |
| 2006/09/22 | 326 | 328 | 325 | 325 | 11,000 |
| 2006/09/21 | 325 | 326 | 325 | 326 | 13,000 |
| 2006/09/20 | 329 | 329 | 321 | 321 | 32,000 |
| 2006/09/19 | 326 | 328 | 326 | 328 | 7,000 |
| 2006/09/15 | 328 | 328 | 323 | 323 | 8,000 |
| 2006/09/14 | 329 | 329 | 329 | 329 | 2,000 |
| 2006/09/13 | 325 | 325 | 325 | 325 | 3,000 |
| 2006/09/12 | 325 | 325 | 325 | 325 | 3,000 |
| 2006/09/11 | 329 | 329 | 325 | 325 | 9,000 |
| 2006/09/08 | 332 | 332 | 328 | 328 | 84,000 |
| 2006/09/07 | 332 | 332 | 328 | 328 | 9,000 |
| 2006/09/06 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/09/05 | 338 | 338 | 337 | 338 | 6,000 |
| 2006/09/01 | 332 | 335 | 332 | 335 | 3,000 |
| 2006/08/31 | 334 | 334 | 332 | 332 | 13,000 |
| 2006/08/30 | 332 | 334 | 329 | 329 | 16,000 |
| 2006/08/29 | 333 | 337 | 333 | 337 | 6,000 |
| 2006/08/28 | 340 | 340 | 333 | 333 | 7,000 |
| 2006/08/25 | 340 | 340 | 339 | 340 | 7,000 |
| 2006/08/24 | 336 | 338 | 336 | 336 | 4,000 |
| 2006/08/23 | 344 | 344 | 344 | 344 | 4,000 |
| 2006/08/22 | 344 | 347 | 344 | 346 | 27,000 |
| 2006/08/21 | 344 | 345 | 341 | 345 | 18,000 |
| 2006/08/18 | 343 | 344 | 342 | 344 | 36,000 |
| 2006/08/17 | 336 | 343 | 336 | 343 | 14,000 |
| 2006/08/16 | 332 | 332 | 332 | 332 | 3,000 |
| 2006/08/15 | 335 | 335 | 330 | 331 | 3,000 |
| 2006/08/11 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/08/10 | 334 | 335 | 333 | 335 | 12,000 |
| 2006/08/09 | 335 | 335 | 330 | 331 | 5,000 |
| 2006/08/08 | 330 | 332 | 330 | 332 | 3,000 |
| 2006/08/07 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/08/04 | 333 | 334 | 333 | 334 | 2,000 |
| 2006/08/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/08/02 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/08/01 | 334 | 335 | 334 | 335 | 5,000 |
| 2006/07/31 | 331 | 337 | 331 | 332 | 11,000 |
| 2006/07/28 | 328 | 331 | 328 | 331 | 2,000 |
| 2006/07/27 | 331 | 333 | 330 | 333 | 5,000 |
| 2006/07/26 | 331 | 333 | 328 | 328 | 24,000 |
| 2006/07/25 | 325 | 329 | 322 | 326 | 31,000 |
| 2006/07/24 | 328 | 332 | 324 | 332 | 10,000 |
| 2006/07/21 | 337 | 337 | 331 | 331 | 2,000 |
| 2006/07/20 | 338 | 340 | 335 | 340 | 32,000 |
| 2006/07/19 | 333 | 334 | 333 | 333 | 15,000 |
| 2006/07/18 | 336 | 336 | 329 | 332 | 11,000 |
| 2006/07/14 | 341 | 343 | 335 | 343 | 13,000 |
| 2006/07/13 | 336 | 343 | 335 | 343 | 9,000 |
| 2006/07/12 | 335 | 339 | 335 | 339 | 15,000 |
| 2006/07/11 | 341 | 341 | 340 | 340 | 4,000 |
| 2006/07/10 | 335 | 340 | 332 | 340 | 14,000 |
| 2006/07/07 | 340 | 340 | 335 | 335 | 44,000 |
| 2006/07/06 | 346 | 346 | 341 | 344 | 38,000 |
| 2006/07/05 | 347 | 349 | 347 | 349 | 2,000 |
| 2006/07/04 | 343 | 350 | 342 | 349 | 40,000 |
| 2006/07/03 | 356 | 356 | 342 | 342 | 12,000 |
| 2006/06/30 | 352 | 355 | 352 | 352 | 16,000 |
| 2006/06/29 | 352 | 352 | 347 | 347 | 9,000 |
| 2006/06/28 | 355 | 355 | 350 | 352 | 35,000 |
| 2006/06/27 | 358 | 358 | 350 | 352 | 15,000 |
| 2006/06/26 | 365 | 365 | 351 | 351 | 2,000 |
| 2006/06/23 | 367 | 367 | 362 | 365 | 17,000 |
| 2006/06/22 | 362 | 367 | 362 | 367 | 6,000 |
| 2006/06/21 | 355 | 357 | 355 | 357 | 2,000 |
| 2006/06/20 | 367 | 367 | 354 | 354 | 38,000 |
| 2006/06/19 | 357 | 361 | 357 | 358 | 5,000 |
| 2006/06/16 | 352 | 360 | 350 | 358 | 15,000 |
| 2006/06/15 | 345 | 348 | 344 | 348 | 13,000 |
| 2006/06/14 | 341 | 346 | 341 | 346 | 7,000 |
| 2006/06/13 | 350 | 350 | 345 | 346 | 11,000 |
| 2006/06/12 | 355 | 358 | 354 | 354 | 53,000 |
| 2006/06/09 | 349 | 351 | 336 | 350 | 90,000 |
| 2006/06/08 | 375 | 375 | 364 | 364 | 4,000 |
| 2006/06/07 | 372 | 373 | 360 | 360 | 14,000 |
| 2006/06/06 | 384 | 384 | 373 | 373 | 5,000 |
| 2006/06/05 | 382 | 384 | 382 | 384 | 2,000 |
| 2006/06/02 | 386 | 386 | 386 | 386 | 2,000 |
| 2006/06/01 | 392 | 392 | 385 | 385 | 3,000 |
| 2006/05/31 | 387 | 391 | 387 | 389 | 8,000 |
| 2006/05/30 | 384 | 389 | 384 | 389 | 8,000 |
| 2006/05/29 | 385 | 390 | 385 | 390 | 10,000 |
| 2006/05/26 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/05/25 | 378 | 378 | 378 | 378 | 2,000 |
| 2006/05/24 | 389 | 389 | 372 | 377 | 7,000 |
| 2006/05/23 | 388 | 390 | 388 | 390 | 3,000 |
| 2006/05/22 | 383 | 386 | 382 | 383 | 8,000 |
| 2006/05/19 | 380 | 380 | 376 | 378 | 23,000 |
| 2006/05/18 | 370 | 379 | 370 | 377 | 12,000 |
| 2006/05/17 | 373 | 375 | 373 | 374 | 6,000 |
| 2006/05/16 | 378 | 378 | 377 | 377 | 4,000 |
| 2006/05/15 | 373 | 378 | 371 | 378 | 7,000 |
| 2006/05/12 | 381 | 381 | 373 | 374 | 19,000 |
| 2006/05/11 | 382 | 383 | 381 | 381 | 4,000 |
| 2006/05/10 | 383 | 383 | 382 | 382 | 2,000 |
| 2006/05/08 | 384 | 384 | 384 | 384 | 2,000 |
| 2006/05/02 | 379 | 383 | 379 | 383 | 8,000 |
| 2006/05/01 | 373 | 374 | 373 | 374 | 3,000 |
| 2006/04/28 | 371 | 375 | 371 | 375 | 11,000 |
| 2006/04/27 | 374 | 374 | 374 | 374 | 2,000 |
| 2006/04/26 | 375 | 375 | 373 | 373 | 5,000 |
| 2006/04/25 | 376 | 376 | 376 | 376 | 2,000 |
| 2006/04/24 | 386 | 386 | 373 | 373 | 8,000 |
| 2006/04/21 | 386 | 386 | 386 | 386 | 3,000 |
| 2006/04/20 | 386 | 386 | 382 | 382 | 21,000 |
| 2006/04/19 | 382 | 384 | 381 | 381 | 5,000 |
| 2006/04/18 | 379 | 383 | 379 | 383 | 7,000 |
| 2006/04/17 | 380 | 382 | 379 | 379 | 5,000 |
| 2006/04/14 | 388 | 388 | 383 | 383 | 11,000 |
| 2006/04/13 | 384 | 386 | 380 | 383 | 9,000 |
| 2006/04/12 | 389 | 389 | 382 | 382 | 9,000 |
| 2006/04/11 | 389 | 389 | 386 | 386 | 4,000 |
| 2006/04/10 | 393 | 393 | 389 | 391 | 7,000 |
| 2006/04/07 | 389 | 393 | 389 | 393 | 10,000 |
| 2006/04/06 | 388 | 389 | 384 | 389 | 8,000 |
| 2006/04/05 | 390 | 390 | 384 | 384 | 15,000 |
| 2006/04/04 | 392 | 392 | 387 | 387 | 5,000 |
| 2006/04/03 | 391 | 393 | 390 | 390 | 7,000 |
| 2006/03/31 | 392 | 392 | 389 | 389 | 8,000 |
| 2006/03/30 | 389 | 392 | 388 | 388 | 12,000 |
| 2006/03/29 | 387 | 387 | 387 | 387 | 2,000 |
| 2006/03/28 | 387 | 388 | 387 | 387 | 4,000 |
| 2006/03/27 | 384 | 389 | 384 | 387 | 29,000 |
| 2006/03/24 | 387 | 387 | 387 | 387 | 1,000 |
| 2006/03/23 | 394 | 394 | 388 | 388 | 4,000 |
| 2006/03/22 | 391 | 392 | 391 | 391 | 5,000 |
| 2006/03/20 | 394 | 394 | 391 | 391 | 29,000 |
| 2006/03/17 | 381 | 388 | 381 | 388 | 3,000 |
| 2006/03/16 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/03/15 | 386 | 386 | 386 | 386 | 1,000 |
| 2006/03/14 | 384 | 388 | 384 | 388 | 3,000 |
| 2006/03/13 | 382 | 385 | 382 | 384 | 3,000 |
| 2006/03/10 | 381 | 385 | 381 | 384 | 93,000 |
| 2006/03/09 | 381 | 385 | 379 | 385 | 10,000 |
| 2006/03/07 | 373 | 375 | 373 | 375 | 2,000 |
| 2006/03/06 | 379 | 379 | 371 | 371 | 16,000 |
| 2006/03/03 | 376 | 378 | 375 | 375 | 5,000 |
| 2006/03/02 | 381 | 383 | 378 | 378 | 10,000 |
| 2006/03/01 | 375 | 380 | 375 | 380 | 7,000 |
| 2006/02/28 | 372 | 385 | 370 | 385 | 16,000 |
| 2006/02/27 | 372 | 372 | 369 | 369 | 26,000 |
| 2006/02/24 | 374 | 374 | 372 | 373 | 6,000 |
| 2006/02/23 | 373 | 379 | 373 | 375 | 4,000 |
| 2006/02/22 | 384 | 385 | 375 | 375 | 7,000 |
| 2006/02/21 | 382 | 383 | 377 | 383 | 3,000 |
| 2006/02/20 | 387 | 387 | 381 | 383 | 35,000 |
| 2006/02/17 | 392 | 392 | 380 | 382 | 25,000 |
| 2006/02/16 | 379 | 387 | 379 | 387 | 17,000 |
| 2006/02/15 | 383 | 383 | 380 | 383 | 7,000 |
| 2006/02/14 | 380 | 386 | 380 | 383 | 8,000 |
| 2006/02/13 | 385 | 386 | 381 | 381 | 16,000 |
| 2006/02/10 | 382 | 385 | 382 | 385 | 2,000 |
| 2006/02/09 | 382 | 385 | 382 | 383 | 7,000 |
| 2006/02/08 | 387 | 387 | 380 | 380 | 12,000 |
| 2006/02/07 | 390 | 390 | 388 | 388 | 3,000 |
| 2006/02/06 | 395 | 395 | 388 | 390 | 19,000 |
| 2006/02/03 | 395 | 395 | 395 | 395 | 2,000 |
| 2006/02/02 | 399 | 405 | 399 | 399 | 11,000 |
| 2006/02/01 | 403 | 403 | 395 | 395 | 10,000 |
| 2006/01/31 | 396 | 410 | 396 | 398 | 19,000 |
| 2006/01/30 | 394 | 396 | 393 | 396 | 8,000 |
| 2006/01/27 | 388 | 394 | 388 | 394 | 17,000 |
| 2006/01/26 | 384 | 388 | 380 | 380 | 5,000 |
| 2006/01/25 | 380 | 385 | 380 | 384 | 6,000 |
| 2006/01/24 | 380 | 385 | 380 | 385 | 25,000 |
| 2006/01/23 | 379 | 390 | 379 | 390 | 3,000 |
| 2006/01/20 | 389 | 389 | 378 | 379 | 27,000 |
| 2006/01/19 | 384 | 384 | 370 | 379 | 7,000 |
| 2006/01/18 | 385 | 385 | 376 | 379 | 10,000 |
| 2006/01/17 | 387 | 387 | 385 | 385 | 10,000 |
| 2006/01/16 | 395 | 395 | 392 | 392 | 3,000 |
| 2006/01/13 | 391 | 399 | 391 | 395 | 14,000 |
| 2006/01/12 | 392 | 398 | 392 | 398 | 8,000 |
| 2006/01/11 | 390 | 397 | 390 | 397 | 6,000 |
| 2006/01/10 | 396 | 396 | 393 | 393 | 13,000 |
| 2006/01/06 | 397 | 397 | 397 | 397 | 2,000 |
| 2006/01/05 | 407 | 407 | 403 | 403 | 2,000 |
| 2006/01/04 | 399 | 400 | 395 | 397 | 8,000 |