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 |
|---|---|---|---|---|---|
| 2009/12/30 | 243 | 248 | 243 | 248 | 13,000 |
| 2009/12/29 | 250 | 250 | 247 | 248 | 8,000 |
| 2009/12/28 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/12/25 | 255 | 255 | 255 | 255 | 2,000 |
| 2009/12/24 | 257 | 259 | 256 | 259 | 4,000 |
| 2009/12/22 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/12/21 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/12/18 | 261 | 264 | 261 | 261 | 24,000 |
| 2009/12/17 | 260 | 261 | 260 | 261 | 5,000 |
| 2009/12/16 | 261 | 265 | 258 | 261 | 24,000 |
| 2009/12/15 | 260 | 260 | 258 | 258 | 4,000 |
| 2009/12/14 | 260 | 260 | 260 | 260 | 3,000 |
| 2009/12/11 | 262 | 267 | 258 | 260 | 107,000 |
| 2009/12/10 | 254 | 257 | 254 | 257 | 13,000 |
| 2009/12/09 | 253 | 255 | 253 | 255 | 2,000 |
| 2009/12/08 | 256 | 256 | 253 | 253 | 3,000 |
| 2009/12/07 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/12/04 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/12/03 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/12/02 | 260 | 260 | 259 | 259 | 13,000 |
| 2009/12/01 | 256 | 265 | 256 | 259 | 10,000 |
| 2009/11/30 | 252 | 256 | 252 | 256 | 3,000 |
| 2009/11/27 | 251 | 252 | 251 | 252 | 3,000 |
| 2009/11/26 | 253 | 253 | 253 | 253 | 1,000 |
| 2009/11/25 | 248 | 250 | 248 | 250 | 3,000 |
| 2009/11/24 | 252 | 252 | 248 | 248 | 6,000 |
| 2009/11/20 | 253 | 254 | 252 | 252 | 23,000 |
| 2009/11/19 | 249 | 254 | 248 | 254 | 6,000 |
| 2009/11/18 | 254 | 254 | 252 | 252 | 3,000 |
| 2009/11/17 | 252 | 254 | 251 | 252 | 6,000 |
| 2009/11/16 | 249 | 252 | 249 | 252 | 3,000 |
| 2009/11/13 | 246 | 248 | 246 | 248 | 7,000 |
| 2009/11/12 | 246 | 246 | 245 | 245 | 7,000 |
| 2009/11/10 | 247 | 252 | 247 | 252 | 4,000 |
| 2009/11/09 | 252 | 252 | 247 | 247 | 5,000 |
| 2009/11/06 | 257 | 257 | 257 | 257 | 4,000 |
| 2009/11/05 | 259 | 260 | 259 | 260 | 4,000 |
| 2009/11/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/11/02 | 252 | 252 | 252 | 252 | 8,000 |
| 2009/10/30 | 253 | 258 | 253 | 258 | 3,000 |
| 2009/10/29 | 245 | 253 | 245 | 253 | 6,000 |
| 2009/10/28 | 245 | 253 | 245 | 253 | 6,000 |
| 2009/10/27 | 257 | 257 | 247 | 247 | 6,000 |
| 2009/10/26 | 248 | 252 | 248 | 252 | 2,000 |
| 2009/10/23 | 249 | 249 | 249 | 249 | 2,000 |
| 2009/10/22 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/10/21 | 246 | 246 | 246 | 246 | 3,000 |
| 2009/10/20 | 247 | 251 | 247 | 248 | 20,000 |
| 2009/10/19 | 244 | 246 | 244 | 246 | 10,000 |
| 2009/10/16 | 243 | 243 | 243 | 243 | 3,000 |
| 2009/10/15 | 241 | 242 | 241 | 242 | 3,000 |
| 2009/10/14 | 244 | 245 | 244 | 245 | 11,000 |
| 2009/10/13 | 249 | 249 | 241 | 244 | 5,000 |
| 2009/10/09 | 249 | 249 | 244 | 244 | 5,000 |
| 2009/10/07 | 244 | 246 | 244 | 246 | 2,000 |
| 2009/10/06 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/10/05 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/10/02 | 238 | 238 | 236 | 236 | 6,000 |
| 2009/10/01 | 245 | 245 | 243 | 243 | 4,000 |
| 2009/09/30 | 246 | 246 | 245 | 245 | 3,000 |
| 2009/09/29 | 248 | 248 | 247 | 247 | 2,000 |
| 2009/09/28 | 246 | 248 | 246 | 248 | 4,000 |
| 2009/09/25 | 242 | 246 | 241 | 246 | 17,000 |
| 2009/09/24 | 243 | 251 | 243 | 249 | 19,000 |
| 2009/09/18 | 247 | 251 | 241 | 243 | 32,000 |
| 2009/09/17 | 244 | 247 | 244 | 247 | 3,000 |
| 2009/09/16 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/09/11 | 260 | 260 | 250 | 250 | 59,000 |
| 2009/09/10 | 253 | 258 | 253 | 258 | 2,000 |
| 2009/09/09 | 252 | 252 | 252 | 252 | 2,000 |
| 2009/09/08 | 254 | 254 | 251 | 251 | 3,000 |
| 2009/09/07 | 254 | 254 | 254 | 254 | 2,000 |
| 2009/09/04 | 253 | 254 | 253 | 253 | 9,000 |
| 2009/09/03 | 256 | 256 | 253 | 253 | 4,000 |
| 2009/09/02 | 259 | 259 | 259 | 259 | 3,000 |
| 2009/08/31 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/08/28 | 258 | 260 | 258 | 260 | 2,000 |
| 2009/08/27 | 260 | 260 | 258 | 258 | 4,000 |
| 2009/08/25 | 257 | 257 | 257 | 257 | 3,000 |
| 2009/08/24 | 258 | 264 | 258 | 262 | 5,000 |
| 2009/08/21 | 264 | 264 | 258 | 258 | 3,000 |
| 2009/08/20 | 260 | 262 | 260 | 262 | 22,000 |
| 2009/08/19 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/08/18 | 257 | 257 | 257 | 257 | 2,000 |
| 2009/08/17 | 257 | 257 | 256 | 256 | 2,000 |
| 2009/08/14 | 258 | 261 | 258 | 258 | 11,000 |
| 2009/08/13 | 258 | 258 | 258 | 258 | 3,000 |
| 2009/08/12 | 260 | 260 | 257 | 257 | 10,000 |
| 2009/08/11 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/08/10 | 260 | 262 | 260 | 262 | 4,000 |
| 2009/08/07 | 259 | 259 | 257 | 258 | 4,000 |
| 2009/08/06 | 260 | 261 | 260 | 261 | 3,000 |
| 2009/08/05 | 265 | 265 | 263 | 263 | 2,000 |
| 2009/08/04 | 270 | 270 | 265 | 265 | 4,000 |
| 2009/08/03 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/07/30 | 259 | 259 | 259 | 259 | 3,000 |
| 2009/07/29 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/07/28 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/07/27 | 264 | 264 | 260 | 260 | 2,000 |
| 2009/07/24 | 262 | 262 | 256 | 259 | 13,000 |
| 2009/07/23 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/07/22 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/07/21 | 253 | 255 | 253 | 255 | 7,000 |
| 2009/07/17 | 253 | 255 | 252 | 252 | 23,000 |
| 2009/07/16 | 248 | 252 | 248 | 248 | 9,000 |
| 2009/07/15 | 249 | 249 | 248 | 248 | 3,000 |
| 2009/07/14 | 250 | 250 | 249 | 249 | 9,000 |
| 2009/07/13 | 252 | 252 | 249 | 249 | 5,000 |
| 2009/07/10 | 253 | 253 | 253 | 253 | 7,000 |
| 2009/07/09 | 255 | 256 | 250 | 250 | 5,000 |
| 2009/07/08 | 259 | 260 | 258 | 258 | 6,000 |
| 2009/07/07 | 263 | 263 | 260 | 262 | 3,000 |
| 2009/07/06 | 260 | 269 | 260 | 263 | 27,000 |
| 2009/07/03 | 263 | 263 | 261 | 261 | 5,000 |
| 2009/07/02 | 268 | 268 | 264 | 264 | 4,000 |
| 2009/07/01 | 262 | 266 | 262 | 266 | 6,000 |
| 2009/06/30 | 265 | 265 | 265 | 265 | 4,000 |
| 2009/06/29 | 267 | 267 | 263 | 263 | 5,000 |
| 2009/06/26 | 269 | 269 | 267 | 267 | 2,000 |
| 2009/06/25 | 266 | 266 | 265 | 265 | 2,000 |
| 2009/06/24 | 259 | 259 | 259 | 259 | 3,000 |
| 2009/06/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/06/22 | 262 | 265 | 262 | 263 | 6,000 |
| 2009/06/19 | 267 | 269 | 264 | 264 | 23,000 |
| 2009/06/18 | 263 | 265 | 263 | 265 | 4,000 |
| 2009/06/17 | 262 | 262 | 262 | 262 | 3,000 |
| 2009/06/16 | 271 | 275 | 265 | 275 | 39,000 |
| 2009/06/15 | 268 | 268 | 266 | 266 | 12,000 |
| 2009/06/12 | 268 | 270 | 268 | 270 | 62,000 |
| 2009/06/11 | 266 | 268 | 266 | 268 | 5,000 |
| 2009/06/10 | 264 | 271 | 264 | 270 | 33,000 |
| 2009/06/09 | 257 | 259 | 257 | 259 | 2,000 |
| 2009/06/04 | 262 | 262 | 262 | 262 | 3,000 |
| 2009/06/03 | 265 | 265 | 261 | 261 | 12,000 |
| 2009/06/02 | 272 | 272 | 270 | 270 | 2,000 |
| 2009/06/01 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/05/29 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/05/28 | 260 | 265 | 260 | 265 | 2,000 |
| 2009/05/27 | 263 | 263 | 262 | 262 | 2,000 |
| 2009/05/26 | 261 | 261 | 261 | 261 | 5,000 |
| 2009/05/25 | 263 | 265 | 261 | 263 | 5,000 |
| 2009/05/20 | 271 | 276 | 271 | 271 | 30,000 |
| 2009/05/18 | 257 | 257 | 257 | 257 | 2,000 |
| 2009/05/15 | 258 | 260 | 258 | 260 | 6,000 |
| 2009/05/14 | 260 | 260 | 260 | 260 | 4,000 |
| 2009/05/13 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/05/12 | 268 | 268 | 263 | 263 | 3,000 |
| 2009/05/11 | 266 | 273 | 266 | 273 | 3,000 |
| 2009/05/08 | 275 | 275 | 275 | 275 | 2,000 |
| 2009/05/07 | 272 | 272 | 272 | 272 | 3,000 |
| 2009/05/01 | 263 | 268 | 263 | 267 | 3,000 |
| 2009/04/30 | 258 | 270 | 258 | 265 | 6,000 |
| 2009/04/28 | 253 | 258 | 253 | 258 | 7,000 |
| 2009/04/27 | 258 | 258 | 258 | 258 | 2,000 |
| 2009/04/24 | 256 | 256 | 253 | 253 | 6,000 |
| 2009/04/23 | 250 | 257 | 250 | 257 | 2,000 |
| 2009/04/22 | 256 | 256 | 252 | 254 | 3,000 |
| 2009/04/21 | 254 | 256 | 254 | 256 | 7,000 |
| 2009/04/20 | 264 | 264 | 261 | 264 | 27,000 |
| 2009/04/17 | 259 | 259 | 259 | 259 | 2,000 |
| 2009/04/16 | 268 | 268 | 261 | 261 | 2,000 |
| 2009/04/14 | 260 | 264 | 260 | 264 | 4,000 |
| 2009/04/10 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/04/09 | 262 | 265 | 262 | 265 | 2,000 |
| 2009/04/08 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/04/07 | 270 | 272 | 268 | 268 | 5,000 |
| 2009/04/06 | 278 | 278 | 269 | 269 | 2,000 |
| 2009/04/03 | 275 | 275 | 273 | 273 | 3,000 |
| 2009/04/01 | 265 | 270 | 265 | 270 | 4,000 |
| 2009/03/31 | 270 | 270 | 266 | 266 | 16,000 |
| 2009/03/30 | 277 | 277 | 277 | 277 | 3,000 |
| 2009/03/27 | 280 | 280 | 277 | 277 | 7,000 |
| 2009/03/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/03/25 | 287 | 288 | 286 | 288 | 18,000 |
| 2009/03/24 | 278 | 278 | 274 | 274 | 18,000 |
| 2009/03/23 | 280 | 281 | 271 | 271 | 12,000 |
| 2009/03/19 | 278 | 280 | 278 | 279 | 22,000 |
| 2009/03/18 | 281 | 281 | 277 | 281 | 11,000 |
| 2009/03/17 | 271 | 279 | 271 | 276 | 9,000 |
| 2009/03/16 | 271 | 275 | 267 | 270 | 13,000 |
| 2009/03/13 | 258 | 270 | 258 | 269 | 80,000 |
| 2009/03/12 | 263 | 263 | 260 | 260 | 17,000 |
| 2009/03/11 | 262 | 262 | 262 | 262 | 2,000 |
| 2009/03/10 | 263 | 263 | 259 | 259 | 2,000 |
| 2009/03/09 | 261 | 261 | 260 | 260 | 3,000 |
| 2009/03/06 | 262 | 264 | 262 | 264 | 11,000 |
| 2009/03/05 | 260 | 265 | 257 | 265 | 4,000 |
| 2009/03/04 | 259 | 259 | 254 | 259 | 4,000 |
| 2009/03/02 | 254 | 264 | 254 | 264 | 7,000 |
| 2009/02/27 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/02/26 | 264 | 264 | 261 | 264 | 8,000 |
| 2009/02/25 | 265 | 265 | 262 | 262 | 2,000 |
| 2009/02/23 | 269 | 271 | 269 | 271 | 3,000 |
| 2009/02/20 | 279 | 279 | 279 | 279 | 26,000 |
| 2009/02/19 | 277 | 278 | 277 | 278 | 7,000 |
| 2009/02/18 | 272 | 274 | 271 | 274 | 9,000 |
| 2009/02/17 | 276 | 276 | 276 | 276 | 2,000 |
| 2009/02/16 | 273 | 273 | 273 | 273 | 1,000 |
| 2009/02/13 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/02/10 | 283 | 283 | 283 | 283 | 1,000 |
| 2009/02/09 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/02/06 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/02/05 | 273 | 274 | 273 | 274 | 7,000 |
| 2009/02/04 | 276 | 276 | 268 | 268 | 3,000 |
| 2009/02/03 | 269 | 279 | 269 | 279 | 5,000 |
| 2009/02/02 | 270 | 274 | 270 | 274 | 3,000 |
| 2009/01/30 | 273 | 273 | 273 | 273 | 7,000 |
| 2009/01/29 | 272 | 273 | 272 | 273 | 22,000 |
| 2009/01/28 | 276 | 279 | 276 | 279 | 4,000 |
| 2009/01/27 | 265 | 276 | 265 | 276 | 5,000 |
| 2009/01/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/01/23 | 272 | 272 | 272 | 272 | 1,000 |
| 2009/01/22 | 280 | 280 | 280 | 280 | 1,000 |
| 2009/01/21 | 276 | 280 | 275 | 275 | 6,000 |
| 2009/01/20 | 288 | 288 | 281 | 281 | 23,000 |
| 2009/01/19 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/01/16 | 282 | 282 | 279 | 280 | 6,000 |
| 2009/01/15 | 277 | 282 | 277 | 282 | 15,000 |
| 2009/01/14 | 276 | 280 | 276 | 280 | 6,000 |
| 2009/01/13 | 284 | 284 | 277 | 277 | 11,000 |
| 2009/01/09 | 287 | 287 | 287 | 287 | 11,000 |
| 2009/01/08 | 294 | 294 | 288 | 288 | 9,000 |
| 2009/01/07 | 296 | 296 | 296 | 296 | 8,000 |
| 2009/01/06 | 296 | 296 | 296 | 296 | 3,000 |
| 2009/01/05 | 295 | 295 | 295 | 295 | 1,000 |