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 |
---|---|---|---|---|---|
2014/12/30 | 237 | 239 | 221 | 236 | 66,000 |
2014/12/29 | 238 | 238 | 236 | 238 | 25,000 |
2014/12/26 | 238 | 238 | 235 | 238 | 19,000 |
2014/12/25 | 237 | 237 | 235 | 237 | 24,000 |
2014/12/24 | 238 | 238 | 235 | 236 | 47,000 |
2014/12/22 | 235 | 237 | 232 | 237 | 46,000 |
2014/12/19 | 237 | 238 | 236 | 238 | 45,000 |
2014/12/18 | 238 | 239 | 232 | 233 | 56,000 |
2014/12/17 | 231 | 233 | 230 | 231 | 45,000 |
2014/12/16 | 227 | 233 | 224 | 231 | 55,000 |
2014/12/15 | 235 | 237 | 231 | 231 | 41,000 |
2014/12/12 | 237 | 240 | 234 | 234 | 181,000 |
2014/12/11 | 242 | 243 | 237 | 237 | 106,000 |
2014/12/10 | 242 | 243 | 240 | 242 | 73,000 |
2014/12/09 | 243 | 246 | 241 | 245 | 44,000 |
2014/12/08 | 243 | 244 | 242 | 243 | 56,000 |
2014/12/05 | 243 | 247 | 243 | 244 | 53,000 |
2014/12/04 | 240 | 243 | 240 | 242 | 76,000 |
2014/12/03 | 241 | 241 | 239 | 241 | 47,000 |
2014/12/02 | 235 | 241 | 235 | 238 | 81,000 |
2014/12/01 | 235 | 238 | 233 | 235 | 94,000 |
2014/11/28 | 232 | 234 | 231 | 234 | 43,000 |
2014/11/27 | 231 | 232 | 229 | 230 | 53,000 |
2014/11/26 | 227 | 232 | 227 | 230 | 36,000 |
2014/11/25 | 230 | 232 | 229 | 230 | 34,000 |
2014/11/21 | 230 | 230 | 228 | 228 | 16,000 |
2014/11/20 | 232 | 232 | 229 | 229 | 41,000 |
2014/11/19 | 227 | 230 | 227 | 229 | 52,000 |
2014/11/18 | 225 | 229 | 225 | 229 | 68,000 |
2014/11/17 | 228 | 228 | 224 | 225 | 62,000 |
2014/11/14 | 227 | 228 | 225 | 228 | 135,000 |
2014/11/13 | 218 | 224 | 212 | 223 | 124,000 |
2014/11/12 | 220 | 224 | 220 | 221 | 89,000 |
2014/11/11 | 223 | 224 | 222 | 223 | 51,000 |
2014/11/10 | 219 | 225 | 218 | 225 | 75,000 |
2014/11/07 | 221 | 227 | 220 | 224 | 65,000 |
2014/11/06 | 225 | 228 | 220 | 222 | 47,000 |
2014/11/05 | 223 | 227 | 221 | 225 | 124,000 |
2014/11/04 | 234 | 234 | 222 | 222 | 143,000 |
2014/10/31 | 215 | 220 | 212 | 220 | 136,000 |
2014/10/30 | 212 | 212 | 210 | 210 | 65,000 |
2014/10/29 | 207 | 210 | 207 | 209 | 34,000 |
2014/10/28 | 204 | 206 | 204 | 206 | 20,000 |
2014/10/27 | 206 | 208 | 205 | 207 | 34,000 |
2014/10/24 | 202 | 203 | 201 | 201 | 17,000 |
2014/10/23 | 200 | 202 | 200 | 201 | 17,000 |
2014/10/22 | 201 | 203 | 201 | 203 | 28,000 |
2014/10/21 | 199 | 201 | 197 | 197 | 52,000 |
2014/10/20 | 203 | 203 | 200 | 200 | 75,000 |
2014/10/17 | 199 | 199 | 193 | 193 | 88,000 |
2014/10/16 | 201 | 201 | 198 | 198 | 70,000 |
2014/10/15 | 205 | 206 | 203 | 205 | 48,000 |
2014/10/14 | 205 | 206 | 204 | 205 | 69,000 |
2014/10/10 | 207 | 210 | 207 | 207 | 64,000 |
2014/10/09 | 216 | 216 | 212 | 212 | 73,000 |
2014/10/08 | 216 | 218 | 216 | 216 | 42,000 |
2014/10/07 | 224 | 227 | 221 | 221 | 50,000 |
2014/10/06 | 222 | 223 | 221 | 222 | 34,000 |
2014/10/03 | 219 | 223 | 219 | 221 | 36,000 |
2014/10/02 | 227 | 228 | 220 | 221 | 96,000 |
2014/10/01 | 231 | 231 | 229 | 231 | 44,000 |
2014/09/30 | 228 | 230 | 227 | 229 | 57,000 |
2014/09/29 | 231 | 231 | 225 | 228 | 66,000 |
2014/09/26 | 229 | 232 | 228 | 229 | 34,000 |
2014/09/25 | 229 | 236 | 228 | 236 | 93,000 |
2014/09/24 | 231 | 231 | 229 | 229 | 42,000 |
2014/09/22 | 225 | 233 | 225 | 231 | 127,000 |
2014/09/19 | 224 | 228 | 224 | 228 | 93,000 |
2014/09/18 | 226 | 226 | 223 | 225 | 70,000 |
2014/09/17 | 225 | 225 | 223 | 223 | 25,000 |
2014/09/16 | 226 | 226 | 223 | 225 | 49,000 |
2014/09/12 | 228 | 228 | 224 | 226 | 110,000 |
2014/09/11 | 223 | 225 | 223 | 225 | 59,000 |
2014/09/10 | 222 | 227 | 220 | 225 | 43,000 |
2014/09/09 | 229 | 229 | 223 | 223 | 36,000 |
2014/09/08 | 222 | 229 | 222 | 228 | 41,000 |
2014/09/05 | 228 | 228 | 224 | 224 | 26,000 |
2014/09/04 | 223 | 228 | 223 | 226 | 58,000 |
2014/09/03 | 221 | 224 | 221 | 224 | 44,000 |
2014/09/02 | 220 | 224 | 220 | 222 | 74,000 |
2014/09/01 | 224 | 225 | 222 | 223 | 42,000 |
2014/08/29 | 223 | 223 | 220 | 221 | 35,000 |
2014/08/28 | 218 | 221 | 218 | 221 | 34,000 |
2014/08/27 | 218 | 220 | 218 | 218 | 52,000 |
2014/08/26 | 218 | 218 | 215 | 216 | 17,000 |
2014/08/25 | 215 | 219 | 215 | 218 | 26,000 |
2014/08/22 | 219 | 219 | 217 | 218 | 77,000 |
2014/08/21 | 214 | 217 | 214 | 217 | 60,000 |
2014/08/20 | 212 | 215 | 212 | 215 | 64,000 |
2014/08/19 | 218 | 218 | 213 | 214 | 79,000 |
2014/08/18 | 214 | 215 | 213 | 213 | 25,000 |
2014/08/15 | 215 | 215 | 212 | 212 | 29,000 |
2014/08/14 | 211 | 214 | 211 | 213 | 18,000 |
2014/08/13 | 207 | 209 | 207 | 209 | 16,000 |
2014/08/12 | 210 | 211 | 210 | 210 | 22,000 |
2014/08/11 | 208 | 211 | 205 | 210 | 50,000 |
2014/08/08 | 210 | 211 | 207 | 207 | 49,000 |
2014/08/07 | 208 | 210 | 208 | 210 | 16,000 |
2014/08/06 | 211 | 212 | 208 | 208 | 65,000 |
2014/08/05 | 210 | 212 | 210 | 211 | 44,000 |
2014/08/04 | 214 | 215 | 210 | 213 | 85,000 |
2014/08/01 | 214 | 214 | 213 | 214 | 34,000 |
2014/07/31 | 215 | 215 | 214 | 215 | 31,000 |
2014/07/30 | 215 | 215 | 214 | 215 | 25,000 |
2014/07/29 | 215 | 216 | 213 | 215 | 32,000 |
2014/07/28 | 216 | 216 | 215 | 215 | 22,000 |
2014/07/25 | 213 | 216 | 210 | 216 | 44,000 |
2014/07/24 | 213 | 215 | 212 | 214 | 27,000 |
2014/07/23 | 215 | 216 | 213 | 213 | 87,000 |
2014/07/22 | 217 | 218 | 216 | 218 | 39,000 |
2014/07/18 | 216 | 217 | 212 | 215 | 87,000 |
2014/07/17 | 217 | 217 | 215 | 215 | 35,000 |
2014/07/16 | 215 | 217 | 214 | 215 | 26,000 |
2014/07/15 | 215 | 217 | 213 | 215 | 54,000 |
2014/07/14 | 215 | 215 | 213 | 214 | 23,000 |
2014/07/11 | 213 | 215 | 212 | 215 | 42,000 |
2014/07/10 | 217 | 217 | 212 | 214 | 53,000 |
2014/07/09 | 213 | 215 | 213 | 215 | 23,000 |
2014/07/08 | 217 | 218 | 215 | 215 | 81,000 |
2014/07/07 | 216 | 216 | 199 | 215 | 69,000 |
2014/07/04 | 215 | 216 | 213 | 215 | 47,000 |
2014/07/03 | 214 | 215 | 213 | 214 | 24,000 |
2014/07/02 | 218 | 218 | 212 | 216 | 116,000 |
2014/07/01 | 209 | 213 | 209 | 210 | 54,000 |
2014/06/30 | 206 | 211 | 201 | 209 | 34,000 |
2014/06/27 | 206 | 206 | 204 | 204 | 13,000 |
2014/06/26 | 213 | 213 | 206 | 206 | 56,000 |
2014/06/25 | 211 | 212 | 209 | 210 | 52,000 |
2014/06/24 | 210 | 212 | 207 | 212 | 43,000 |
2014/06/23 | 210 | 210 | 200 | 208 | 46,000 |
2014/06/20 | 207 | 213 | 205 | 212 | 110,000 |
2014/06/19 | 212 | 213 | 208 | 210 | 90,000 |
2014/06/18 | 203 | 208 | 203 | 208 | 82,000 |
2014/06/17 | 201 | 202 | 201 | 202 | 45,000 |
2014/06/16 | 198 | 201 | 198 | 201 | 109,000 |
2014/06/13 | 194 | 196 | 193 | 194 | 116,000 |
2014/06/12 | 194 | 194 | 191 | 192 | 28,000 |
2014/06/11 | 196 | 196 | 194 | 194 | 73,000 |
2014/06/10 | 193 | 194 | 192 | 194 | 35,000 |
2014/06/09 | 192 | 194 | 192 | 194 | 70,000 |
2014/06/06 | 193 | 193 | 191 | 193 | 58,000 |
2014/06/05 | 193 | 193 | 191 | 192 | 26,000 |
2014/06/04 | 187 | 193 | 187 | 193 | 91,000 |
2014/06/03 | 187 | 188 | 186 | 187 | 71,000 |
2014/06/02 | 190 | 191 | 187 | 188 | 77,000 |
2014/05/30 | 192 | 192 | 188 | 189 | 43,000 |
2014/05/29 | 194 | 194 | 189 | 191 | 21,000 |
2014/05/28 | 192 | 194 | 192 | 194 | 29,000 |
2014/05/27 | 193 | 194 | 190 | 193 | 31,000 |
2014/05/26 | 192 | 192 | 189 | 191 | 37,000 |
2014/05/23 | 188 | 191 | 187 | 191 | 58,000 |
2014/05/22 | 186 | 188 | 186 | 188 | 22,000 |
2014/05/21 | 189 | 189 | 183 | 184 | 136,000 |
2014/05/20 | 190 | 190 | 189 | 189 | 60,000 |
2014/05/19 | 190 | 190 | 189 | 189 | 43,000 |
2014/05/16 | 188 | 190 | 187 | 189 | 101,000 |
2014/05/15 | 186 | 189 | 182 | 188 | 78,000 |
2014/05/14 | 183 | 186 | 183 | 186 | 39,000 |
2014/05/13 | 180 | 184 | 178 | 183 | 78,000 |
2014/05/12 | 179 | 179 | 177 | 177 | 33,000 |
2014/05/09 | 177 | 180 | 177 | 178 | 32,000 |
2014/05/08 | 177 | 180 | 177 | 178 | 57,000 |
2014/05/07 | 180 | 180 | 177 | 177 | 67,000 |
2014/05/02 | 183 | 184 | 183 | 183 | 46,000 |
2014/05/01 | 183 | 185 | 183 | 185 | 59,000 |
2014/04/30 | 184 | 184 | 180 | 182 | 77,000 |
2014/04/28 | 178 | 179 | 177 | 179 | 61,000 |
2014/04/25 | 177 | 179 | 177 | 178 | 26,000 |
2014/04/24 | 178 | 178 | 177 | 178 | 18,000 |
2014/04/23 | 178 | 179 | 178 | 178 | 13,000 |
2014/04/22 | 179 | 179 | 178 | 178 | 20,000 |
2014/04/21 | 179 | 180 | 178 | 179 | 100,000 |
2014/04/18 | 183 | 183 | 179 | 180 | 134,000 |
2014/04/17 | 181 | 183 | 180 | 182 | 37,000 |
2014/04/16 | 177 | 180 | 177 | 180 | 59,000 |
2014/04/15 | 178 | 178 | 176 | 177 | 56,000 |
2014/04/14 | 177 | 179 | 177 | 177 | 36,000 |
2014/04/11 | 176 | 180 | 176 | 177 | 60,000 |
2014/04/10 | 182 | 182 | 179 | 179 | 91,000 |
2014/04/09 | 185 | 185 | 180 | 180 | 82,000 |
2014/04/08 | 189 | 189 | 185 | 185 | 40,000 |
2014/04/07 | 191 | 191 | 183 | 189 | 49,000 |
2014/04/04 | 193 | 194 | 191 | 191 | 64,000 |
2014/04/03 | 187 | 194 | 187 | 193 | 92,000 |
2014/04/02 | 193 | 193 | 188 | 188 | 118,000 |
2014/04/01 | 187 | 191 | 186 | 191 | 97,000 |
2014/03/31 | 185 | 187 | 184 | 186 | 75,000 |
2014/03/28 | 184 | 185 | 183 | 185 | 77,000 |
2014/03/27 | 184 | 185 | 181 | 183 | 92,000 |
2014/03/26 | 183 | 183 | 181 | 183 | 96,000 |
2014/03/25 | 181 | 183 | 181 | 182 | 63,000 |
2014/03/24 | 175 | 182 | 175 | 179 | 90,000 |
2014/03/20 | 178 | 178 | 174 | 175 | 90,000 |
2014/03/19 | 177 | 178 | 176 | 177 | 50,000 |
2014/03/18 | 177 | 179 | 177 | 177 | 47,000 |
2014/03/17 | 178 | 179 | 177 | 178 | 41,000 |
2014/03/14 | 178 | 179 | 177 | 177 | 196,000 |
2014/03/13 | 179 | 180 | 179 | 180 | 28,000 |
2014/03/12 | 179 | 180 | 178 | 179 | 62,000 |
2014/03/11 | 180 | 181 | 179 | 181 | 39,000 |
2014/03/10 | 180 | 180 | 179 | 179 | 42,000 |
2014/03/07 | 182 | 182 | 180 | 180 | 46,000 |
2014/03/06 | 181 | 182 | 180 | 181 | 42,000 |
2014/03/05 | 180 | 182 | 180 | 181 | 54,000 |
2014/03/04 | 179 | 180 | 179 | 179 | 62,000 |
2014/03/03 | 179 | 179 | 177 | 179 | 56,000 |
2014/02/28 | 180 | 180 | 178 | 179 | 57,000 |
2014/02/27 | 180 | 180 | 179 | 180 | 17,000 |
2014/02/26 | 180 | 181 | 180 | 181 | 24,000 |
2014/02/25 | 180 | 181 | 179 | 181 | 43,000 |
2014/02/24 | 182 | 183 | 180 | 180 | 37,000 |
2014/02/21 | 180 | 182 | 180 | 182 | 57,000 |
2014/02/20 | 182 | 182 | 178 | 180 | 66,000 |
2014/02/19 | 183 | 183 | 182 | 183 | 22,000 |
2014/02/18 | 181 | 183 | 180 | 183 | 74,000 |
2014/02/17 | 180 | 182 | 179 | 181 | 33,000 |
2014/02/14 | 181 | 182 | 178 | 178 | 32,000 |
2014/02/13 | 182 | 183 | 180 | 180 | 23,000 |
2014/02/12 | 182 | 183 | 182 | 183 | 23,000 |
2014/02/10 | 183 | 184 | 181 | 181 | 37,000 |
2014/02/07 | 179 | 180 | 178 | 180 | 70,000 |
2014/02/06 | 178 | 178 | 175 | 176 | 53,000 |
2014/02/05 | 178 | 179 | 177 | 177 | 65,000 |
2014/02/04 | 179 | 180 | 176 | 177 | 141,000 |
2014/02/03 | 183 | 183 | 180 | 182 | 48,000 |
2014/01/31 | 184 | 184 | 182 | 183 | 45,000 |
2014/01/30 | 185 | 185 | 180 | 182 | 102,000 |
2014/01/29 | 180 | 183 | 180 | 183 | 51,000 |
2014/01/28 | 180 | 182 | 179 | 179 | 72,000 |
2014/01/27 | 185 | 185 | 176 | 180 | 132,000 |
2014/01/24 | 189 | 190 | 187 | 187 | 80,000 |
2014/01/23 | 194 | 194 | 190 | 191 | 59,000 |
2014/01/22 | 194 | 194 | 193 | 194 | 41,000 |
2014/01/21 | 193 | 194 | 192 | 194 | 55,000 |
2014/01/20 | 194 | 195 | 193 | 193 | 62,000 |
2014/01/17 | 193 | 194 | 193 | 193 | 42,000 |
2014/01/16 | 191 | 192 | 191 | 192 | 24,000 |
2014/01/15 | 191 | 191 | 190 | 191 | 41,000 |
2014/01/14 | 191 | 192 | 190 | 191 | 56,000 |
2014/01/10 | 191 | 196 | 190 | 194 | 68,000 |
2014/01/09 | 193 | 193 | 191 | 192 | 33,000 |
2014/01/08 | 190 | 193 | 190 | 193 | 62,000 |
2014/01/07 | 194 | 194 | 191 | 191 | 60,000 |
2014/01/06 | 193 | 194 | 191 | 194 | 79,000 |