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 |
|---|---|---|---|---|---|
| 2010/12/30 | 172 | 172 | 172 | 172 | 1,000 |
| 2010/12/29 | 171 | 174 | 171 | 174 | 5,000 |
| 2010/12/28 | 170 | 171 | 169 | 170 | 16,000 |
| 2010/12/27 | 171 | 171 | 164 | 169 | 18,000 |
| 2010/12/24 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/12/22 | 174 | 174 | 174 | 174 | 8,000 |
| 2010/12/21 | 177 | 177 | 175 | 175 | 8,000 |
| 2010/12/20 | 181 | 183 | 178 | 178 | 33,000 |
| 2010/12/17 | 177 | 178 | 176 | 176 | 12,000 |
| 2010/12/16 | 179 | 179 | 179 | 179 | 9,000 |
| 2010/12/15 | 181 | 183 | 179 | 179 | 8,000 |
| 2010/12/14 | 185 | 189 | 182 | 182 | 9,000 |
| 2010/12/13 | 180 | 190 | 179 | 183 | 86,000 |
| 2010/12/10 | 178 | 178 | 175 | 176 | 107,000 |
| 2010/12/09 | 178 | 178 | 178 | 178 | 3,000 |
| 2010/12/08 | 175 | 178 | 175 | 178 | 16,000 |
| 2010/12/07 | 175 | 175 | 175 | 175 | 2,000 |
| 2010/12/06 | 174 | 174 | 174 | 174 | 2,000 |
| 2010/12/03 | 176 | 176 | 176 | 176 | 2,000 |
| 2010/12/02 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/12/01 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/11/30 | 175 | 176 | 175 | 176 | 7,000 |
| 2010/11/29 | 174 | 177 | 174 | 175 | 36,000 |
| 2010/11/26 | 175 | 176 | 174 | 174 | 19,000 |
| 2010/11/25 | 175 | 175 | 175 | 175 | 4,000 |
| 2010/11/24 | 178 | 178 | 178 | 178 | 2,000 |
| 2010/11/22 | 182 | 182 | 177 | 177 | 5,000 |
| 2010/11/19 | 179 | 184 | 179 | 179 | 35,000 |
| 2010/11/18 | 171 | 176 | 171 | 174 | 93,000 |
| 2010/11/17 | 169 | 171 | 169 | 171 | 27,000 |
| 2010/11/16 | 170 | 170 | 170 | 170 | 1,000 |
| 2010/11/15 | 173 | 173 | 172 | 172 | 24,000 |
| 2010/11/12 | 174 | 174 | 170 | 170 | 2,000 |
| 2010/11/11 | 177 | 177 | 177 | 177 | 1,000 |
| 2010/11/10 | 174 | 178 | 174 | 176 | 42,000 |
| 2010/11/09 | 173 | 174 | 171 | 174 | 16,000 |
| 2010/11/08 | 174 | 174 | 172 | 174 | 24,000 |
| 2010/11/05 | 177 | 177 | 176 | 176 | 2,000 |
| 2010/11/04 | 178 | 178 | 178 | 178 | 1,000 |
| 2010/11/02 | 169 | 169 | 169 | 169 | 1,000 |
| 2010/11/01 | 170 | 171 | 168 | 171 | 68,000 |
| 2010/10/29 | 168 | 168 | 168 | 168 | 3,000 |
| 2010/10/28 | 170 | 171 | 170 | 171 | 8,000 |
| 2010/10/27 | 172 | 172 | 172 | 172 | 1,000 |
| 2010/10/26 | 172 | 175 | 171 | 171 | 71,000 |
| 2010/10/25 | 179 | 179 | 177 | 177 | 2,000 |
| 2010/10/22 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/10/21 | 184 | 184 | 184 | 184 | 3,000 |
| 2010/10/20 | 189 | 196 | 188 | 188 | 30,000 |
| 2010/10/19 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/10/18 | 187 | 191 | 187 | 190 | 47,000 |
| 2010/10/15 | 188 | 188 | 185 | 188 | 5,000 |
| 2010/10/14 | 194 | 194 | 190 | 190 | 4,000 |
| 2010/10/13 | 190 | 192 | 188 | 188 | 74,000 |
| 2010/10/12 | 199 | 199 | 189 | 189 | 2,000 |
| 2010/10/08 | 205 | 205 | 204 | 204 | 3,000 |
| 2010/10/07 | 203 | 211 | 202 | 205 | 19,000 |
| 2010/10/06 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/10/05 | 202 | 207 | 202 | 207 | 13,000 |
| 2010/10/04 | 209 | 209 | 205 | 205 | 8,000 |
| 2010/10/01 | 212 | 212 | 209 | 209 | 28,000 |
| 2010/09/30 | 218 | 218 | 211 | 211 | 3,000 |
| 2010/09/29 | 211 | 216 | 211 | 216 | 8,000 |
| 2010/09/28 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/09/27 | 206 | 206 | 206 | 206 | 2,000 |
| 2010/09/24 | 210 | 210 | 210 | 210 | 5,000 |
| 2010/09/22 | 223 | 223 | 217 | 217 | 2,000 |
| 2010/09/21 | 223 | 223 | 218 | 219 | 33,000 |
| 2010/09/17 | 217 | 226 | 217 | 226 | 19,000 |
| 2010/09/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/09/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/09/14 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/09/13 | 215 | 215 | 215 | 215 | 4,000 |
| 2010/09/10 | 215 | 220 | 215 | 220 | 74,000 |
| 2010/09/09 | 215 | 215 | 213 | 213 | 3,000 |
| 2010/09/08 | 207 | 215 | 207 | 215 | 32,000 |
| 2010/09/07 | 215 | 216 | 215 | 216 | 2,000 |
| 2010/09/06 | 211 | 215 | 211 | 214 | 12,000 |
| 2010/09/03 | 212 | 212 | 211 | 211 | 2,000 |
| 2010/09/02 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/09/01 | 203 | 208 | 203 | 208 | 2,000 |
| 2010/08/31 | 211 | 211 | 203 | 203 | 3,000 |
| 2010/08/30 | 215 | 219 | 213 | 214 | 7,000 |
| 2010/08/27 | 202 | 210 | 202 | 210 | 6,000 |
| 2010/08/26 | 204 | 206 | 202 | 206 | 8,000 |
| 2010/08/25 | 209 | 209 | 208 | 208 | 3,000 |
| 2010/08/24 | 207 | 207 | 207 | 207 | 4,000 |
| 2010/08/23 | 211 | 211 | 206 | 206 | 3,000 |
| 2010/08/20 | 208 | 222 | 208 | 212 | 24,000 |
| 2010/08/19 | 207 | 208 | 207 | 208 | 3,000 |
| 2010/08/18 | 205 | 208 | 205 | 208 | 11,000 |
| 2010/08/17 | 202 | 202 | 202 | 202 | 2,000 |
| 2010/08/16 | 204 | 204 | 204 | 204 | 1,000 |
| 2010/08/13 | 207 | 207 | 205 | 205 | 4,000 |
| 2010/08/12 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/08/11 | 215 | 215 | 215 | 215 | 2,000 |
| 2010/08/10 | 222 | 222 | 219 | 219 | 3,000 |
| 2010/08/09 | 222 | 223 | 222 | 223 | 3,000 |
| 2010/08/06 | 223 | 223 | 222 | 222 | 4,000 |
| 2010/08/05 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/08/04 | 228 | 228 | 225 | 226 | 4,000 |
| 2010/08/03 | 230 | 230 | 229 | 230 | 4,000 |
| 2010/08/02 | 226 | 230 | 226 | 227 | 4,000 |
| 2010/07/30 | 230 | 230 | 223 | 225 | 11,000 |
| 2010/07/29 | 232 | 233 | 230 | 230 | 10,000 |
| 2010/07/28 | 232 | 236 | 232 | 236 | 5,000 |
| 2010/07/27 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/07/26 | 227 | 227 | 222 | 222 | 2,000 |
| 2010/07/23 | 230 | 232 | 229 | 229 | 23,000 |
| 2010/07/22 | 230 | 232 | 230 | 232 | 4,000 |
| 2010/07/21 | 233 | 233 | 233 | 233 | 3,000 |
| 2010/07/20 | 232 | 234 | 232 | 234 | 19,000 |
| 2010/07/16 | 234 | 234 | 234 | 234 | 3,000 |
| 2010/07/15 | 235 | 235 | 233 | 233 | 4,000 |
| 2010/07/14 | 234 | 237 | 234 | 235 | 3,000 |
| 2010/07/13 | 239 | 239 | 237 | 237 | 10,000 |
| 2010/07/12 | 242 | 242 | 239 | 239 | 2,000 |
| 2010/07/09 | 240 | 242 | 240 | 242 | 3,000 |
| 2010/07/08 | 240 | 240 | 239 | 239 | 4,000 |
| 2010/07/07 | 242 | 243 | 240 | 241 | 32,000 |
| 2010/07/06 | 234 | 239 | 234 | 239 | 5,000 |
| 2010/07/05 | 235 | 236 | 235 | 236 | 3,000 |
| 2010/07/02 | 242 | 242 | 238 | 238 | 6,000 |
| 2010/07/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/06/30 | 241 | 241 | 240 | 240 | 3,000 |
| 2010/06/29 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/06/28 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/06/25 | 241 | 245 | 241 | 245 | 4,000 |
| 2010/06/24 | 245 | 245 | 242 | 242 | 17,000 |
| 2010/06/23 | 244 | 244 | 244 | 244 | 2,000 |
| 2010/06/22 | 248 | 248 | 248 | 248 | 2,000 |
| 2010/06/21 | 250 | 250 | 248 | 248 | 3,000 |
| 2010/06/18 | 253 | 259 | 246 | 246 | 28,000 |
| 2010/06/17 | 249 | 249 | 249 | 249 | 2,000 |
| 2010/06/16 | 247 | 249 | 247 | 249 | 5,000 |
| 2010/06/15 | 244 | 250 | 244 | 248 | 6,000 |
| 2010/06/14 | 252 | 252 | 252 | 252 | 1,000 |
| 2010/06/11 | 253 | 273 | 249 | 249 | 108,000 |
| 2010/06/10 | 246 | 247 | 244 | 245 | 5,000 |
| 2010/06/09 | 246 | 246 | 240 | 242 | 7,000 |
| 2010/06/08 | 248 | 248 | 247 | 248 | 3,000 |
| 2010/06/07 | 244 | 246 | 244 | 246 | 4,000 |
| 2010/06/04 | 249 | 249 | 248 | 248 | 3,000 |
| 2010/06/03 | 252 | 252 | 252 | 252 | 1,000 |
| 2010/06/02 | 246 | 246 | 244 | 244 | 5,000 |
| 2010/06/01 | 247 | 248 | 247 | 248 | 2,000 |
| 2010/05/31 | 247 | 247 | 247 | 247 | 5,000 |
| 2010/05/28 | 250 | 250 | 245 | 245 | 13,000 |
| 2010/05/27 | 253 | 255 | 252 | 252 | 23,000 |
| 2010/05/26 | 250 | 251 | 250 | 251 | 10,000 |
| 2010/05/25 | 248 | 253 | 248 | 253 | 9,000 |
| 2010/05/24 | 252 | 252 | 249 | 249 | 11,000 |
| 2010/05/21 | 246 | 249 | 246 | 248 | 16,000 |
| 2010/05/20 | 249 | 253 | 249 | 249 | 21,000 |
| 2010/05/19 | 247 | 249 | 247 | 249 | 7,000 |
| 2010/05/18 | 245 | 250 | 245 | 249 | 5,000 |
| 2010/05/17 | 243 | 246 | 243 | 245 | 4,000 |
| 2010/05/14 | 248 | 248 | 243 | 246 | 7,000 |
| 2010/05/13 | 246 | 248 | 246 | 248 | 5,000 |
| 2010/05/12 | 247 | 247 | 247 | 247 | 1,000 |
| 2010/05/11 | 242 | 242 | 242 | 242 | 3,000 |
| 2010/05/10 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/05/07 | 244 | 249 | 241 | 241 | 18,000 |
| 2010/05/06 | 249 | 249 | 247 | 247 | 3,000 |
| 2010/04/30 | 250 | 253 | 250 | 253 | 2,000 |
| 2010/04/28 | 251 | 251 | 250 | 250 | 6,000 |
| 2010/04/27 | 254 | 254 | 254 | 254 | 2,000 |
| 2010/04/26 | 253 | 254 | 253 | 254 | 7,000 |
| 2010/04/23 | 250 | 250 | 249 | 249 | 6,000 |
| 2010/04/22 | 255 | 255 | 254 | 254 | 5,000 |
| 2010/04/21 | 256 | 258 | 256 | 257 | 16,000 |
| 2010/04/20 | 256 | 259 | 253 | 256 | 20,000 |
| 2010/04/19 | 255 | 255 | 252 | 252 | 6,000 |
| 2010/04/16 | 256 | 257 | 253 | 257 | 5,000 |
| 2010/04/15 | 254 | 254 | 254 | 254 | 3,000 |
| 2010/04/14 | 258 | 258 | 257 | 257 | 15,000 |
| 2010/04/13 | 254 | 254 | 254 | 254 | 1,000 |
| 2010/04/12 | 256 | 257 | 256 | 257 | 3,000 |
| 2010/04/09 | 254 | 258 | 254 | 257 | 13,000 |
| 2010/04/08 | 255 | 255 | 254 | 254 | 11,000 |
| 2010/04/07 | 255 | 257 | 253 | 253 | 15,000 |
| 2010/04/06 | 261 | 261 | 255 | 256 | 13,000 |
| 2010/04/05 | 261 | 261 | 261 | 261 | 10,000 |
| 2010/04/02 | 259 | 259 | 259 | 259 | 6,000 |
| 2010/04/01 | 254 | 257 | 254 | 257 | 11,000 |
| 2010/03/31 | 257 | 257 | 249 | 252 | 13,000 |
| 2010/03/30 | 250 | 256 | 250 | 256 | 8,000 |
| 2010/03/29 | 248 | 250 | 248 | 250 | 2,000 |
| 2010/03/26 | 250 | 250 | 250 | 250 | 15,000 |
| 2010/03/25 | 251 | 251 | 247 | 249 | 18,000 |
| 2010/03/24 | 252 | 252 | 251 | 251 | 3,000 |
| 2010/03/23 | 251 | 251 | 251 | 251 | 1,000 |
| 2010/03/19 | 251 | 253 | 249 | 252 | 24,000 |
| 2010/03/18 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/03/17 | 248 | 249 | 248 | 249 | 3,000 |
| 2010/03/15 | 247 | 247 | 246 | 247 | 4,000 |
| 2010/03/12 | 242 | 245 | 238 | 245 | 56,000 |
| 2010/03/10 | 242 | 242 | 242 | 242 | 7,000 |
| 2010/03/09 | 242 | 249 | 242 | 249 | 3,000 |
| 2010/03/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/03/05 | 245 | 248 | 245 | 248 | 3,000 |
| 2010/03/04 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/03/03 | 242 | 245 | 242 | 245 | 2,000 |
| 2010/03/02 | 244 | 244 | 244 | 244 | 2,000 |
| 2010/03/01 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/02/26 | 237 | 240 | 237 | 240 | 2,000 |
| 2010/02/25 | 236 | 237 | 236 | 237 | 4,000 |
| 2010/02/24 | 239 | 239 | 235 | 235 | 6,000 |
| 2010/02/23 | 244 | 244 | 244 | 244 | 2,000 |
| 2010/02/22 | 244 | 244 | 242 | 242 | 7,000 |
| 2010/02/19 | 242 | 243 | 236 | 236 | 24,000 |
| 2010/02/18 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/02/17 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/02/15 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/02/12 | 237 | 240 | 237 | 239 | 7,000 |
| 2010/02/10 | 237 | 237 | 237 | 237 | 1,000 |
| 2010/02/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/02/08 | 238 | 238 | 238 | 238 | 1,000 |
| 2010/02/05 | 240 | 243 | 240 | 242 | 4,000 |
| 2010/02/04 | 245 | 248 | 245 | 245 | 5,000 |
| 2010/02/03 | 245 | 251 | 245 | 250 | 4,000 |
| 2010/02/02 | 245 | 248 | 245 | 248 | 2,000 |
| 2010/02/01 | 247 | 247 | 244 | 245 | 9,000 |
| 2010/01/29 | 248 | 248 | 244 | 244 | 4,000 |
| 2010/01/28 | 248 | 249 | 245 | 249 | 6,000 |
| 2010/01/27 | 248 | 248 | 248 | 248 | 5,000 |
| 2010/01/26 | 252 | 252 | 246 | 246 | 9,000 |
| 2010/01/25 | 252 | 253 | 252 | 252 | 6,000 |
| 2010/01/22 | 254 | 254 | 250 | 252 | 7,000 |
| 2010/01/21 | 250 | 253 | 250 | 253 | 12,000 |
| 2010/01/20 | 257 | 258 | 252 | 253 | 32,000 |
| 2010/01/19 | 250 | 257 | 250 | 257 | 15,000 |
| 2010/01/18 | 253 | 253 | 253 | 253 | 4,000 |
| 2010/01/15 | 252 | 253 | 252 | 253 | 18,000 |
| 2010/01/14 | 255 | 255 | 254 | 254 | 4,000 |
| 2010/01/12 | 250 | 253 | 250 | 253 | 5,000 |
| 2010/01/08 | 254 | 254 | 253 | 253 | 8,000 |
| 2010/01/07 | 250 | 257 | 250 | 257 | 3,000 |
| 2010/01/06 | 248 | 250 | 247 | 250 | 10,000 |
| 2010/01/05 | 253 | 253 | 253 | 253 | 1,000 |
| 2010/01/04 | 240 | 250 | 240 | 250 | 8,000 |