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 |
|---|---|---|---|---|---|
| 2008/12/30 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/12/29 | 289 | 289 | 286 | 286 | 3,000 |
| 2008/12/26 | 281 | 284 | 280 | 284 | 4,000 |
| 2008/12/25 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/12/24 | 286 | 286 | 286 | 286 | 5,000 |
| 2008/12/22 | 286 | 286 | 284 | 286 | 9,000 |
| 2008/12/19 | 287 | 287 | 287 | 287 | 20,000 |
| 2008/12/18 | 286 | 290 | 286 | 287 | 18,000 |
| 2008/12/17 | 289 | 289 | 284 | 289 | 7,000 |
| 2008/12/16 | 289 | 289 | 285 | 285 | 5,000 |
| 2008/12/15 | 282 | 288 | 282 | 288 | 13,000 |
| 2008/12/12 | 284 | 285 | 283 | 285 | 71,000 |
| 2008/12/11 | 288 | 288 | 285 | 285 | 88,000 |
| 2008/12/10 | 283 | 286 | 283 | 285 | 14,000 |
| 2008/12/09 | 284 | 284 | 280 | 280 | 6,000 |
| 2008/12/08 | 279 | 284 | 279 | 284 | 2,000 |
| 2008/12/05 | 281 | 281 | 279 | 280 | 8,000 |
| 2008/12/04 | 280 | 281 | 280 | 280 | 19,000 |
| 2008/12/03 | 279 | 283 | 277 | 283 | 25,000 |
| 2008/12/02 | 279 | 281 | 276 | 276 | 8,000 |
| 2008/12/01 | 278 | 285 | 278 | 285 | 3,000 |
| 2008/11/28 | 286 | 286 | 279 | 283 | 14,000 |
| 2008/11/27 | 277 | 283 | 277 | 283 | 7,000 |
| 2008/11/26 | 273 | 277 | 273 | 277 | 15,000 |
| 2008/11/21 | 263 | 267 | 263 | 267 | 8,000 |
| 2008/11/20 | 263 | 266 | 263 | 266 | 23,000 |
| 2008/11/19 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/11/18 | 268 | 268 | 263 | 266 | 5,000 |
| 2008/11/17 | 268 | 268 | 268 | 268 | 2,000 |
| 2008/11/14 | 272 | 272 | 270 | 270 | 5,000 |
| 2008/11/13 | 274 | 274 | 268 | 268 | 5,000 |
| 2008/11/11 | 277 | 277 | 276 | 276 | 6,000 |
| 2008/11/10 | 274 | 278 | 274 | 278 | 13,000 |
| 2008/11/07 | 279 | 279 | 275 | 275 | 7,000 |
| 2008/11/06 | 277 | 284 | 275 | 284 | 9,000 |
| 2008/11/05 | 281 | 281 | 278 | 278 | 6,000 |
| 2008/11/04 | 279 | 279 | 274 | 274 | 2,000 |
| 2008/10/31 | 266 | 279 | 266 | 278 | 6,000 |
| 2008/10/30 | 265 | 270 | 265 | 270 | 6,000 |
| 2008/10/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/10/28 | 250 | 250 | 246 | 246 | 2,000 |
| 2008/10/27 | 258 | 258 | 258 | 258 | 6,000 |
| 2008/10/24 | 264 | 269 | 264 | 269 | 7,000 |
| 2008/10/23 | 268 | 270 | 268 | 270 | 4,000 |
| 2008/10/22 | 274 | 274 | 274 | 274 | 2,000 |
| 2008/10/21 | 277 | 279 | 277 | 279 | 4,000 |
| 2008/10/20 | 278 | 280 | 276 | 276 | 29,000 |
| 2008/10/17 | 261 | 273 | 261 | 273 | 5,000 |
| 2008/10/16 | 245 | 261 | 245 | 261 | 6,000 |
| 2008/10/15 | 270 | 270 | 270 | 270 | 6,000 |
| 2008/10/14 | 262 | 270 | 262 | 270 | 14,000 |
| 2008/10/10 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/10/09 | 256 | 261 | 256 | 261 | 7,000 |
| 2008/10/08 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/10/07 | 267 | 267 | 267 | 267 | 2,000 |
| 2008/10/06 | 270 | 270 | 263 | 268 | 10,000 |
| 2008/10/03 | 271 | 271 | 271 | 271 | 2,000 |
| 2008/09/30 | 267 | 267 | 264 | 267 | 4,000 |
| 2008/09/29 | 272 | 272 | 272 | 272 | 2,000 |
| 2008/09/26 | 276 | 276 | 274 | 274 | 14,000 |
| 2008/09/24 | 275 | 275 | 275 | 275 | 3,000 |
| 2008/09/22 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/09/19 | 286 | 286 | 284 | 284 | 33,000 |
| 2008/09/18 | 266 | 281 | 266 | 281 | 7,000 |
| 2008/09/17 | 271 | 271 | 266 | 270 | 17,000 |
| 2008/09/16 | 269 | 271 | 266 | 269 | 8,000 |
| 2008/09/12 | 272 | 280 | 272 | 275 | 63,000 |
| 2008/09/11 | 281 | 281 | 280 | 280 | 4,000 |
| 2008/09/10 | 285 | 285 | 279 | 283 | 4,000 |
| 2008/09/09 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/09/08 | 279 | 279 | 279 | 279 | 4,000 |
| 2008/09/05 | 275 | 275 | 269 | 269 | 22,000 |
| 2008/09/03 | 278 | 279 | 278 | 279 | 3,000 |
| 2008/09/02 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/09/01 | 282 | 282 | 282 | 282 | 9,000 |
| 2008/08/29 | 283 | 286 | 283 | 283 | 13,000 |
| 2008/08/28 | 283 | 283 | 278 | 279 | 4,000 |
| 2008/08/27 | 283 | 283 | 283 | 283 | 3,000 |
| 2008/08/26 | 284 | 286 | 284 | 286 | 5,000 |
| 2008/08/25 | 291 | 291 | 289 | 289 | 5,000 |
| 2008/08/22 | 287 | 292 | 287 | 292 | 6,000 |
| 2008/08/21 | 285 | 286 | 285 | 286 | 3,000 |
| 2008/08/20 | 285 | 285 | 284 | 285 | 22,000 |
| 2008/08/19 | 282 | 282 | 280 | 280 | 2,000 |
| 2008/08/18 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/08/15 | 277 | 277 | 277 | 277 | 2,000 |
| 2008/08/14 | 281 | 281 | 281 | 281 | 3,000 |
| 2008/08/13 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/08/06 | 295 | 297 | 295 | 297 | 2,000 |
| 2008/08/05 | 287 | 287 | 286 | 287 | 4,000 |
| 2008/08/04 | 290 | 291 | 286 | 286 | 6,000 |
| 2008/08/01 | 291 | 293 | 291 | 293 | 3,000 |
| 2008/07/31 | 293 | 298 | 293 | 298 | 2,000 |
| 2008/07/30 | 288 | 288 | 288 | 288 | 2,000 |
| 2008/07/29 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/07/28 | 282 | 288 | 282 | 288 | 3,000 |
| 2008/07/25 | 294 | 294 | 293 | 293 | 2,000 |
| 2008/07/24 | 294 | 294 | 294 | 294 | 3,000 |
| 2008/07/23 | 295 | 295 | 295 | 295 | 3,000 |
| 2008/07/22 | 294 | 294 | 285 | 287 | 5,000 |
| 2008/07/18 | 295 | 295 | 289 | 289 | 22,000 |
| 2008/07/16 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/07/15 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/07/14 | 286 | 287 | 286 | 287 | 2,000 |
| 2008/07/11 | 279 | 281 | 279 | 281 | 13,000 |
| 2008/07/10 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/07/09 | 294 | 294 | 294 | 294 | 1,000 |
| 2008/07/08 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/07/07 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/07/04 | 292 | 292 | 285 | 289 | 11,000 |
| 2008/07/03 | 292 | 292 | 292 | 292 | 3,000 |
| 2008/07/02 | 298 | 298 | 296 | 296 | 4,000 |
| 2008/07/01 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/06/30 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/06/27 | 298 | 299 | 293 | 296 | 30,000 |
| 2008/06/26 | 293 | 293 | 293 | 293 | 3,000 |
| 2008/06/25 | 292 | 292 | 292 | 292 | 4,000 |
| 2008/06/23 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/06/20 | 296 | 298 | 293 | 294 | 29,000 |
| 2008/06/19 | 290 | 296 | 290 | 296 | 3,000 |
| 2008/06/18 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/06/17 | 292 | 295 | 292 | 295 | 4,000 |
| 2008/06/16 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/06/13 | 285 | 290 | 285 | 290 | 78,000 |
| 2008/06/12 | 286 | 294 | 286 | 289 | 36,000 |
| 2008/06/11 | 291 | 293 | 281 | 283 | 62,000 |
| 2008/06/10 | 273 | 276 | 273 | 276 | 2,000 |
| 2008/06/09 | 272 | 277 | 272 | 274 | 7,000 |
| 2008/06/06 | 282 | 282 | 282 | 282 | 2,000 |
| 2008/06/04 | 276 | 280 | 276 | 280 | 2,000 |
| 2008/06/03 | 280 | 280 | 274 | 274 | 3,000 |
| 2008/06/02 | 275 | 280 | 275 | 280 | 2,000 |
| 2008/05/30 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/05/29 | 284 | 284 | 271 | 271 | 6,000 |
| 2008/05/28 | 274 | 280 | 274 | 280 | 3,000 |
| 2008/05/27 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/05/26 | 281 | 281 | 277 | 277 | 3,000 |
| 2008/05/23 | 290 | 290 | 286 | 286 | 4,000 |
| 2008/05/22 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/05/21 | 302 | 302 | 295 | 295 | 6,000 |
| 2008/05/20 | 310 | 310 | 301 | 301 | 27,000 |
| 2008/05/19 | 308 | 310 | 308 | 310 | 7,000 |
| 2008/05/16 | 311 | 311 | 307 | 307 | 2,000 |
| 2008/05/15 | 311 | 311 | 302 | 302 | 7,000 |
| 2008/05/14 | 295 | 304 | 291 | 301 | 6,000 |
| 2008/05/13 | 296 | 298 | 296 | 298 | 2,000 |
| 2008/05/09 | 308 | 308 | 301 | 301 | 3,000 |
| 2008/05/07 | 312 | 312 | 306 | 308 | 12,000 |
| 2008/05/02 | 309 | 310 | 308 | 310 | 5,000 |
| 2008/05/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/04/30 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/04/28 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/04/25 | 308 | 309 | 307 | 307 | 4,000 |
| 2008/04/24 | 307 | 307 | 303 | 303 | 3,000 |
| 2008/04/23 | 304 | 304 | 304 | 304 | 3,000 |
| 2008/04/22 | 298 | 301 | 298 | 300 | 4,000 |
| 2008/04/21 | 306 | 307 | 306 | 307 | 5,000 |
| 2008/04/18 | 308 | 308 | 303 | 305 | 27,000 |
| 2008/04/17 | 303 | 303 | 303 | 303 | 7,000 |
| 2008/04/16 | 297 | 297 | 297 | 297 | 2,000 |
| 2008/04/15 | 296 | 299 | 296 | 299 | 2,000 |
| 2008/04/14 | 300 | 300 | 294 | 299 | 5,000 |
| 2008/04/11 | 297 | 301 | 297 | 301 | 8,000 |
| 2008/04/09 | 306 | 306 | 301 | 302 | 4,000 |
| 2008/04/07 | 302 | 307 | 302 | 307 | 3,000 |
| 2008/04/04 | 306 | 306 | 304 | 305 | 5,000 |
| 2008/04/03 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/04/02 | 302 | 304 | 302 | 303 | 10,000 |
| 2008/04/01 | 304 | 304 | 300 | 300 | 7,000 |
| 2008/03/31 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/03/28 | 300 | 303 | 300 | 303 | 6,000 |
| 2008/03/27 | 300 | 300 | 299 | 299 | 4,000 |
| 2008/03/25 | 286 | 286 | 286 | 286 | 1,000 |
| 2008/03/24 | 290 | 290 | 286 | 286 | 3,000 |
| 2008/03/21 | 292 | 292 | 292 | 292 | 2,000 |
| 2008/03/19 | 281 | 289 | 280 | 286 | 28,000 |
| 2008/03/17 | 266 | 266 | 266 | 266 | 2,000 |
| 2008/03/14 | 267 | 267 | 262 | 262 | 89,000 |
| 2008/03/12 | 275 | 275 | 272 | 272 | 2,000 |
| 2008/03/11 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/03/07 | 270 | 274 | 270 | 274 | 3,000 |
| 2008/03/06 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/03/05 | 277 | 281 | 277 | 281 | 5,000 |
| 2008/03/04 | 274 | 277 | 274 | 277 | 3,000 |
| 2008/03/03 | 273 | 274 | 273 | 274 | 6,000 |
| 2008/02/29 | 273 | 273 | 273 | 273 | 5,000 |
| 2008/02/27 | 282 | 283 | 282 | 282 | 7,000 |
| 2008/02/25 | 294 | 294 | 294 | 294 | 5,000 |
| 2008/02/22 | 296 | 296 | 294 | 294 | 2,000 |
| 2008/02/21 | 296 | 300 | 296 | 300 | 5,000 |
| 2008/02/20 | 299 | 299 | 293 | 293 | 27,000 |
| 2008/02/19 | 298 | 298 | 293 | 297 | 11,000 |
| 2008/02/18 | 289 | 289 | 285 | 285 | 6,000 |
| 2008/02/15 | 281 | 289 | 281 | 289 | 10,000 |
| 2008/02/14 | 289 | 292 | 289 | 292 | 3,000 |
| 2008/02/13 | 285 | 285 | 282 | 282 | 3,000 |
| 2008/02/12 | 293 | 293 | 289 | 289 | 2,000 |
| 2008/02/08 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/02/06 | 288 | 288 | 288 | 288 | 7,000 |
| 2008/02/05 | 298 | 298 | 294 | 294 | 3,000 |
| 2008/02/04 | 300 | 300 | 298 | 298 | 4,000 |
| 2008/02/01 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/01/31 | 269 | 283 | 269 | 283 | 24,000 |
| 2008/01/30 | 277 | 277 | 269 | 273 | 10,000 |
| 2008/01/29 | 268 | 274 | 268 | 274 | 9,000 |
| 2008/01/28 | 271 | 271 | 271 | 271 | 13,000 |
| 2008/01/25 | 267 | 271 | 266 | 271 | 5,000 |
| 2008/01/24 | 258 | 267 | 258 | 267 | 14,000 |
| 2008/01/23 | 265 | 265 | 260 | 263 | 10,000 |
| 2008/01/22 | 256 | 266 | 256 | 260 | 7,000 |
| 2008/01/21 | 265 | 270 | 261 | 261 | 9,000 |
| 2008/01/18 | 267 | 269 | 263 | 269 | 37,000 |
| 2008/01/17 | 258 | 263 | 258 | 262 | 7,000 |
| 2008/01/16 | 265 | 268 | 259 | 259 | 13,000 |
| 2008/01/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/01/11 | 275 | 275 | 273 | 273 | 12,000 |
| 2008/01/10 | 274 | 278 | 274 | 275 | 4,000 |
| 2008/01/09 | 267 | 270 | 266 | 270 | 18,000 |
| 2008/01/08 | 272 | 272 | 266 | 270 | 25,000 |
| 2008/01/07 | 275 | 277 | 270 | 271 | 32,000 |
| 2008/01/04 | 286 | 286 | 275 | 275 | 9,000 |