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 |
---|---|---|---|---|---|
2007/12/28 | 294 | 294 | 288 | 288 | 9,000 |
2007/12/27 | 301 | 301 | 301 | 301 | 2,000 |
2007/12/26 | 298 | 302 | 298 | 301 | 4,000 |
2007/12/25 | 297 | 298 | 297 | 298 | 5,000 |
2007/12/21 | 294 | 294 | 292 | 293 | 13,000 |
2007/12/20 | 294 | 294 | 292 | 294 | 26,000 |
2007/12/19 | 300 | 300 | 289 | 289 | 12,000 |
2007/12/18 | 299 | 305 | 299 | 305 | 7,000 |
2007/12/17 | 299 | 299 | 299 | 299 | 2,000 |
2007/12/14 | 301 | 301 | 298 | 301 | 66,000 |
2007/12/13 | 307 | 307 | 301 | 301 | 10,000 |
2007/12/12 | 309 | 311 | 308 | 310 | 13,000 |
2007/12/11 | 313 | 322 | 312 | 312 | 87,000 |
2007/12/10 | 311 | 311 | 311 | 311 | 2,000 |
2007/12/07 | 308 | 313 | 308 | 313 | 11,000 |
2007/12/06 | 309 | 309 | 307 | 307 | 5,000 |
2007/12/05 | 297 | 303 | 294 | 303 | 10,000 |
2007/12/04 | 300 | 300 | 298 | 298 | 3,000 |
2007/12/03 | 302 | 305 | 302 | 305 | 8,000 |
2007/11/30 | 300 | 311 | 300 | 309 | 36,000 |
2007/11/29 | 297 | 304 | 297 | 304 | 19,000 |
2007/11/28 | 294 | 294 | 292 | 292 | 4,000 |
2007/11/27 | 288 | 293 | 288 | 293 | 10,000 |
2007/11/26 | 291 | 291 | 289 | 290 | 5,000 |
2007/11/22 | 288 | 291 | 288 | 291 | 5,000 |
2007/11/21 | 283 | 283 | 283 | 283 | 2,000 |
2007/11/20 | 286 | 286 | 282 | 282 | 24,000 |
2007/11/19 | 281 | 281 | 281 | 281 | 3,000 |
2007/11/16 | 291 | 291 | 278 | 280 | 5,000 |
2007/11/15 | 293 | 293 | 287 | 290 | 4,000 |
2007/11/14 | 284 | 293 | 284 | 293 | 4,000 |
2007/11/13 | 282 | 282 | 282 | 282 | 2,000 |
2007/11/12 | 288 | 288 | 282 | 282 | 8,000 |
2007/11/09 | 290 | 290 | 290 | 290 | 17,000 |
2007/11/08 | 290 | 290 | 287 | 287 | 5,000 |
2007/11/07 | 298 | 298 | 298 | 298 | 2,000 |
2007/11/06 | 297 | 304 | 297 | 303 | 8,000 |
2007/11/02 | 308 | 308 | 307 | 307 | 4,000 |
2007/11/01 | 311 | 313 | 310 | 313 | 12,000 |
2007/10/30 | 305 | 305 | 304 | 304 | 5,000 |
2007/10/29 | 304 | 308 | 304 | 308 | 8,000 |
2007/10/26 | 303 | 303 | 303 | 303 | 2,000 |
2007/10/25 | 298 | 299 | 297 | 298 | 6,000 |
2007/10/24 | 301 | 302 | 300 | 302 | 4,000 |
2007/10/23 | 299 | 306 | 299 | 303 | 6,000 |
2007/10/22 | 295 | 302 | 295 | 302 | 6,000 |
2007/10/19 | 306 | 306 | 300 | 300 | 25,000 |
2007/10/18 | 302 | 304 | 302 | 304 | 4,000 |
2007/10/17 | 306 | 306 | 299 | 299 | 6,000 |
2007/10/16 | 311 | 311 | 303 | 303 | 4,000 |
2007/10/15 | 309 | 311 | 306 | 306 | 7,000 |
2007/10/12 | 315 | 316 | 308 | 308 | 14,000 |
2007/10/11 | 312 | 316 | 312 | 316 | 20,000 |
2007/10/05 | 310 | 315 | 310 | 312 | 20,000 |
2007/10/03 | 315 | 316 | 315 | 316 | 10,000 |
2007/10/02 | 315 | 318 | 311 | 315 | 8,000 |
2007/10/01 | 310 | 310 | 310 | 310 | 3,000 |
2007/09/28 | 314 | 314 | 310 | 312 | 3,000 |
2007/09/27 | 312 | 314 | 312 | 314 | 6,000 |
2007/09/26 | 311 | 311 | 311 | 311 | 3,000 |
2007/09/25 | 302 | 308 | 301 | 308 | 6,000 |
2007/09/21 | 304 | 304 | 304 | 304 | 6,000 |
2007/09/20 | 310 | 310 | 300 | 300 | 32,000 |
2007/09/19 | 300 | 305 | 300 | 305 | 22,000 |
2007/09/18 | 296 | 296 | 296 | 296 | 3,000 |
2007/09/14 | 297 | 297 | 294 | 296 | 79,000 |
2007/09/13 | 295 | 295 | 295 | 295 | 1,000 |
2007/09/12 | 302 | 302 | 299 | 299 | 4,000 |
2007/09/10 | 302 | 302 | 302 | 302 | 1,000 |
2007/09/07 | 301 | 304 | 301 | 304 | 2,000 |
2007/09/06 | 301 | 306 | 301 | 306 | 4,000 |
2007/09/03 | 313 | 313 | 313 | 313 | 2,000 |
2007/08/31 | 311 | 315 | 310 | 315 | 12,000 |
2007/08/30 | 306 | 306 | 306 | 306 | 1,000 |
2007/08/29 | 303 | 303 | 303 | 303 | 1,000 |
2007/08/27 | 298 | 303 | 298 | 301 | 4,000 |
2007/08/24 | 303 | 303 | 299 | 299 | 18,000 |
2007/08/23 | 299 | 299 | 299 | 299 | 2,000 |
2007/08/22 | 299 | 299 | 299 | 299 | 5,000 |
2007/08/21 | 301 | 302 | 300 | 300 | 10,000 |
2007/08/20 | 311 | 311 | 303 | 304 | 28,000 |
2007/08/17 | 300 | 300 | 297 | 297 | 6,000 |
2007/08/16 | 303 | 305 | 298 | 305 | 19,000 |
2007/08/15 | 303 | 303 | 303 | 303 | 1,000 |
2007/08/14 | 304 | 304 | 304 | 304 | 1,000 |
2007/08/10 | 305 | 310 | 301 | 301 | 27,000 |
2007/08/09 | 313 | 313 | 310 | 312 | 4,000 |
2007/08/08 | 306 | 310 | 306 | 310 | 3,000 |
2007/08/07 | 310 | 311 | 305 | 305 | 10,000 |
2007/08/06 | 313 | 313 | 313 | 313 | 1,000 |
2007/08/03 | 315 | 315 | 311 | 313 | 4,000 |
2007/08/02 | 318 | 318 | 310 | 314 | 14,000 |
2007/08/01 | 317 | 317 | 314 | 316 | 7,000 |
2007/07/31 | 311 | 317 | 311 | 317 | 5,000 |
2007/07/30 | 306 | 311 | 306 | 311 | 5,000 |
2007/07/27 | 313 | 313 | 309 | 310 | 13,000 |
2007/07/26 | 314 | 314 | 314 | 314 | 1,000 |
2007/07/25 | 315 | 318 | 315 | 315 | 6,000 |
2007/07/24 | 318 | 318 | 318 | 318 | 3,000 |
2007/07/23 | 315 | 315 | 315 | 315 | 1,000 |
2007/07/20 | 320 | 321 | 318 | 320 | 29,000 |
2007/07/19 | 317 | 318 | 315 | 315 | 7,000 |
2007/07/18 | 316 | 318 | 315 | 317 | 8,000 |
2007/07/17 | 315 | 315 | 315 | 315 | 3,000 |
2007/07/13 | 319 | 319 | 319 | 319 | 7,000 |
2007/07/12 | 315 | 315 | 314 | 314 | 6,000 |
2007/07/11 | 314 | 316 | 313 | 316 | 5,000 |
2007/07/10 | 316 | 316 | 316 | 316 | 1,000 |
2007/07/09 | 317 | 317 | 315 | 315 | 2,000 |
2007/07/06 | 322 | 322 | 318 | 318 | 4,000 |
2007/07/05 | 326 | 326 | 326 | 326 | 2,000 |
2007/07/04 | 326 | 326 | 325 | 325 | 2,000 |
2007/07/03 | 330 | 330 | 330 | 330 | 3,000 |
2007/07/02 | 326 | 327 | 325 | 325 | 4,000 |
2007/06/29 | 328 | 328 | 324 | 326 | 9,000 |
2007/06/28 | 329 | 330 | 323 | 323 | 22,000 |
2007/06/27 | 326 | 326 | 326 | 326 | 3,000 |
2007/06/26 | 331 | 331 | 327 | 329 | 4,000 |
2007/06/25 | 334 | 334 | 326 | 326 | 5,000 |
2007/06/22 | 335 | 335 | 331 | 331 | 2,000 |
2007/06/21 | 331 | 335 | 331 | 335 | 3,000 |
2007/06/20 | 339 | 339 | 334 | 334 | 26,000 |
2007/06/19 | 335 | 340 | 334 | 334 | 4,000 |
2007/06/18 | 337 | 339 | 334 | 339 | 8,000 |
2007/06/12 | 330 | 330 | 330 | 330 | 3,000 |
2007/06/11 | 333 | 333 | 329 | 329 | 57,000 |
2007/06/08 | 332 | 332 | 323 | 323 | 92,000 |
2007/06/07 | 327 | 328 | 327 | 328 | 9,000 |
2007/06/06 | 330 | 330 | 327 | 327 | 7,000 |
2007/06/05 | 337 | 338 | 332 | 338 | 10,000 |
2007/06/04 | 336 | 336 | 333 | 335 | 5,000 |
2007/06/01 | 334 | 334 | 332 | 334 | 4,000 |
2007/05/31 | 331 | 331 | 331 | 331 | 3,000 |
2007/05/30 | 324 | 325 | 324 | 325 | 5,000 |
2007/05/29 | 318 | 324 | 318 | 324 | 24,000 |
2007/05/28 | 319 | 319 | 319 | 319 | 2,000 |
2007/05/25 | 316 | 318 | 316 | 317 | 5,000 |
2007/05/24 | 321 | 322 | 321 | 321 | 5,000 |
2007/05/23 | 323 | 325 | 321 | 325 | 12,000 |
2007/05/22 | 320 | 322 | 319 | 322 | 5,000 |
2007/05/21 | 317 | 317 | 316 | 316 | 2,000 |
2007/05/18 | 320 | 320 | 315 | 315 | 28,000 |
2007/05/17 | 316 | 316 | 312 | 312 | 3,000 |
2007/05/16 | 315 | 315 | 313 | 313 | 3,000 |
2007/05/15 | 321 | 322 | 320 | 320 | 3,000 |
2007/05/14 | 321 | 321 | 321 | 321 | 2,000 |
2007/05/11 | 317 | 318 | 317 | 318 | 3,000 |
2007/05/10 | 325 | 325 | 325 | 325 | 1,000 |
2007/05/09 | 325 | 325 | 325 | 325 | 2,000 |
2007/05/08 | 324 | 324 | 321 | 323 | 4,000 |
2007/05/07 | 320 | 323 | 320 | 323 | 3,000 |
2007/05/02 | 317 | 320 | 317 | 320 | 3,000 |
2007/05/01 | 316 | 317 | 316 | 317 | 2,000 |
2007/04/27 | 319 | 319 | 318 | 318 | 3,000 |
2007/04/26 | 320 | 320 | 318 | 318 | 6,000 |
2007/04/25 | 315 | 315 | 315 | 315 | 3,000 |
2007/04/24 | 318 | 319 | 317 | 319 | 5,000 |
2007/04/23 | 320 | 320 | 317 | 317 | 4,000 |
2007/04/20 | 319 | 320 | 318 | 320 | 26,000 |
2007/04/19 | 315 | 315 | 314 | 314 | 5,000 |
2007/04/18 | 320 | 323 | 320 | 323 | 13,000 |
2007/04/17 | 320 | 321 | 318 | 318 | 9,000 |
2007/04/16 | 318 | 322 | 318 | 319 | 8,000 |
2007/04/13 | 320 | 320 | 315 | 315 | 4,000 |
2007/04/12 | 320 | 320 | 318 | 318 | 3,000 |
2007/04/11 | 320 | 320 | 320 | 320 | 2,000 |
2007/04/10 | 322 | 322 | 321 | 321 | 4,000 |
2007/04/09 | 324 | 324 | 324 | 324 | 5,000 |
2007/04/06 | 322 | 322 | 322 | 322 | 1,000 |
2007/04/05 | 330 | 330 | 326 | 326 | 2,000 |
2007/04/04 | 328 | 331 | 328 | 331 | 3,000 |
2007/04/03 | 328 | 328 | 328 | 328 | 3,000 |
2007/04/02 | 327 | 330 | 325 | 325 | 4,000 |
2007/03/30 | 328 | 328 | 328 | 328 | 3,000 |
2007/03/29 | 325 | 326 | 323 | 326 | 4,000 |
2007/03/28 | 325 | 329 | 325 | 325 | 7,000 |
2007/03/27 | 326 | 326 | 326 | 326 | 1,000 |
2007/03/26 | 329 | 334 | 329 | 332 | 8,000 |
2007/03/23 | 339 | 340 | 334 | 334 | 4,000 |
2007/03/22 | 334 | 334 | 334 | 334 | 1,000 |
2007/03/20 | 333 | 333 | 331 | 333 | 28,000 |
2007/03/19 | 322 | 322 | 321 | 321 | 11,000 |
2007/03/16 | 322 | 324 | 321 | 321 | 10,000 |
2007/03/15 | 326 | 326 | 321 | 321 | 5,000 |
2007/03/14 | 327 | 328 | 321 | 322 | 12,000 |
2007/03/13 | 326 | 326 | 326 | 326 | 3,000 |
2007/03/12 | 331 | 331 | 330 | 331 | 8,000 |
2007/03/09 | 322 | 332 | 322 | 330 | 77,000 |
2007/03/08 | 324 | 324 | 324 | 324 | 1,000 |
2007/03/07 | 324 | 324 | 324 | 324 | 7,000 |
2007/03/06 | 320 | 322 | 318 | 319 | 8,000 |
2007/03/05 | 322 | 324 | 319 | 319 | 12,000 |
2007/03/02 | 334 | 334 | 329 | 329 | 16,000 |
2007/03/01 | 336 | 336 | 329 | 331 | 36,000 |
2007/02/28 | 332 | 333 | 327 | 330 | 12,000 |
2007/02/27 | 342 | 342 | 342 | 342 | 2,000 |
2007/02/26 | 341 | 344 | 340 | 343 | 8,000 |
2007/02/23 | 345 | 346 | 342 | 345 | 23,000 |
2007/02/22 | 342 | 345 | 342 | 344 | 61,000 |
2007/02/21 | 337 | 337 | 337 | 337 | 1,000 |
2007/02/20 | 339 | 339 | 330 | 330 | 33,000 |
2007/02/19 | 332 | 335 | 332 | 335 | 2,000 |
2007/02/16 | 332 | 333 | 330 | 331 | 18,000 |
2007/02/15 | 332 | 335 | 332 | 335 | 6,000 |
2007/02/14 | 334 | 334 | 331 | 331 | 3,000 |
2007/02/13 | 329 | 332 | 328 | 328 | 10,000 |
2007/02/09 | 329 | 332 | 327 | 330 | 36,000 |
2007/02/08 | 327 | 327 | 327 | 327 | 1,000 |
2007/02/07 | 326 | 328 | 326 | 326 | 5,000 |
2007/02/06 | 327 | 327 | 326 | 326 | 4,000 |
2007/02/05 | 328 | 330 | 321 | 321 | 9,000 |
2007/02/02 | 332 | 337 | 331 | 331 | 23,000 |
2007/02/01 | 322 | 337 | 322 | 337 | 7,000 |
2007/01/31 | 325 | 327 | 325 | 327 | 3,000 |
2007/01/30 | 331 | 331 | 331 | 331 | 1,000 |
2007/01/29 | 331 | 334 | 326 | 327 | 18,000 |
2007/01/26 | 326 | 331 | 326 | 331 | 4,000 |
2007/01/25 | 338 | 338 | 330 | 330 | 15,000 |
2007/01/24 | 340 | 340 | 336 | 338 | 8,000 |
2007/01/23 | 334 | 340 | 334 | 340 | 10,000 |
2007/01/19 | 339 | 339 | 332 | 332 | 27,000 |
2007/01/18 | 329 | 336 | 329 | 336 | 11,000 |
2007/01/17 | 322 | 329 | 321 | 328 | 7,000 |
2007/01/16 | 326 | 331 | 326 | 331 | 5,000 |
2007/01/15 | 326 | 327 | 326 | 327 | 4,000 |
2007/01/12 | 315 | 321 | 315 | 321 | 14,000 |
2007/01/11 | 319 | 319 | 315 | 315 | 4,000 |
2007/01/10 | 324 | 324 | 315 | 315 | 12,000 |
2007/01/09 | 325 | 326 | 325 | 326 | 5,000 |
2007/01/05 | 327 | 328 | 327 | 327 | 3,000 |
2007/01/04 | 322 | 329 | 322 | 327 | 11,000 |