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 |
|---|---|---|---|---|---|
| 2015/12/30 | 220 | 220 | 217 | 217 | 42,000 |
| 2015/12/29 | 215 | 217 | 214 | 215 | 45,000 |
| 2015/12/28 | 211 | 216 | 211 | 215 | 21,000 |
| 2015/12/25 | 210 | 210 | 207 | 209 | 38,000 |
| 2015/12/24 | 214 | 214 | 210 | 210 | 81,000 |
| 2015/12/22 | 212 | 214 | 212 | 212 | 49,000 |
| 2015/12/21 | 213 | 214 | 212 | 212 | 81,000 |
| 2015/12/18 | 218 | 219 | 217 | 218 | 80,000 |
| 2015/12/17 | 217 | 218 | 216 | 217 | 35,000 |
| 2015/12/16 | 214 | 215 | 213 | 215 | 69,000 |
| 2015/12/15 | 213 | 215 | 213 | 213 | 41,000 |
| 2015/12/14 | 215 | 215 | 213 | 213 | 65,000 |
| 2015/12/11 | 215 | 219 | 215 | 217 | 115,000 |
| 2015/12/10 | 223 | 223 | 219 | 220 | 140,000 |
| 2015/12/09 | 221 | 222 | 219 | 219 | 45,000 |
| 2015/12/08 | 220 | 222 | 220 | 221 | 27,000 |
| 2015/12/07 | 222 | 224 | 222 | 222 | 93,000 |
| 2015/12/04 | 220 | 223 | 220 | 221 | 87,000 |
| 2015/12/03 | 223 | 224 | 223 | 223 | 45,000 |
| 2015/12/02 | 226 | 226 | 224 | 225 | 58,000 |
| 2015/12/01 | 224 | 227 | 223 | 225 | 43,000 |
| 2015/11/30 | 223 | 225 | 221 | 222 | 30,000 |
| 2015/11/27 | 227 | 227 | 223 | 223 | 88,000 |
| 2015/11/26 | 225 | 227 | 225 | 226 | 38,000 |
| 2015/11/25 | 228 | 228 | 224 | 225 | 39,000 |
| 2015/11/24 | 226 | 227 | 225 | 227 | 56,000 |
| 2015/11/20 | 224 | 225 | 222 | 225 | 64,000 |
| 2015/11/19 | 223 | 224 | 221 | 224 | 72,000 |
| 2015/11/18 | 224 | 224 | 223 | 224 | 48,000 |
| 2015/11/17 | 221 | 224 | 219 | 224 | 91,000 |
| 2015/11/16 | 215 | 221 | 215 | 220 | 113,000 |
| 2015/11/13 | 217 | 218 | 216 | 218 | 62,000 |
| 2015/11/12 | 214 | 218 | 214 | 218 | 59,000 |
| 2015/11/11 | 214 | 216 | 214 | 215 | 57,000 |
| 2015/11/10 | 214 | 214 | 212 | 214 | 80,000 |
| 2015/11/09 | 212 | 214 | 211 | 214 | 77,000 |
| 2015/11/06 | 211 | 213 | 210 | 212 | 75,000 |
| 2015/11/05 | 211 | 213 | 211 | 212 | 39,000 |
| 2015/11/04 | 211 | 212 | 211 | 212 | 46,000 |
| 2015/11/02 | 213 | 214 | 209 | 209 | 96,000 |
| 2015/10/30 | 214 | 215 | 212 | 213 | 118,000 |
| 2015/10/29 | 214 | 214 | 213 | 213 | 53,000 |
| 2015/10/28 | 213 | 215 | 213 | 214 | 27,000 |
| 2015/10/27 | 216 | 216 | 214 | 214 | 47,000 |
| 2015/10/26 | 216 | 216 | 215 | 216 | 25,000 |
| 2015/10/23 | 212 | 215 | 212 | 214 | 41,000 |
| 2015/10/22 | 212 | 214 | 212 | 212 | 31,000 |
| 2015/10/21 | 207 | 212 | 207 | 212 | 74,000 |
| 2015/10/20 | 211 | 211 | 207 | 208 | 58,000 |
| 2015/10/19 | 210 | 210 | 207 | 209 | 39,000 |
| 2015/10/16 | 207 | 210 | 207 | 210 | 40,000 |
| 2015/10/15 | 205 | 208 | 205 | 208 | 51,000 |
| 2015/10/14 | 206 | 206 | 203 | 205 | 50,000 |
| 2015/10/13 | 209 | 209 | 208 | 208 | 28,000 |
| 2015/10/09 | 209 | 210 | 205 | 210 | 75,000 |
| 2015/10/08 | 209 | 210 | 208 | 209 | 17,000 |
| 2015/10/07 | 210 | 210 | 209 | 210 | 20,000 |
| 2015/10/06 | 209 | 211 | 208 | 208 | 40,000 |
| 2015/10/05 | 209 | 209 | 208 | 208 | 20,000 |
| 2015/10/02 | 211 | 212 | 208 | 209 | 57,000 |
| 2015/10/01 | 210 | 211 | 208 | 210 | 34,000 |
| 2015/09/30 | 204 | 208 | 204 | 207 | 45,000 |
| 2015/09/29 | 206 | 206 | 199 | 201 | 89,000 |
| 2015/09/28 | 204 | 208 | 204 | 207 | 38,000 |
| 2015/09/25 | 205 | 210 | 204 | 209 | 63,000 |
| 2015/09/24 | 205 | 207 | 202 | 202 | 84,000 |
| 2015/09/18 | 213 | 213 | 208 | 209 | 61,000 |
| 2015/09/17 | 209 | 210 | 208 | 210 | 27,000 |
| 2015/09/16 | 206 | 209 | 206 | 208 | 53,000 |
| 2015/09/15 | 208 | 208 | 206 | 206 | 36,000 |
| 2015/09/14 | 209 | 209 | 206 | 206 | 51,000 |
| 2015/09/11 | 204 | 208 | 204 | 208 | 145,000 |
| 2015/09/10 | 204 | 206 | 203 | 204 | 74,000 |
| 2015/09/09 | 204 | 209 | 204 | 209 | 75,000 |
| 2015/09/08 | 201 | 203 | 201 | 201 | 26,000 |
| 2015/09/07 | 202 | 203 | 199 | 202 | 79,000 |
| 2015/09/04 | 206 | 206 | 201 | 203 | 90,000 |
| 2015/09/03 | 205 | 207 | 205 | 206 | 58,000 |
| 2015/09/02 | 205 | 207 | 203 | 204 | 78,000 |
| 2015/09/01 | 210 | 210 | 206 | 206 | 84,000 |
| 2015/08/31 | 211 | 211 | 208 | 210 | 99,000 |
| 2015/08/28 | 207 | 213 | 206 | 212 | 125,000 |
| 2015/08/27 | 211 | 212 | 205 | 205 | 84,000 |
| 2015/08/26 | 200 | 207 | 200 | 207 | 142,000 |
| 2015/08/25 | 200 | 208 | 198 | 200 | 130,000 |
| 2015/08/24 | 214 | 214 | 206 | 206 | 219,000 |
| 2015/08/21 | 222 | 222 | 217 | 217 | 99,000 |
| 2015/08/20 | 228 | 228 | 224 | 224 | 97,000 |
| 2015/08/19 | 229 | 230 | 228 | 228 | 50,000 |
| 2015/08/18 | 230 | 231 | 230 | 231 | 28,000 |
| 2015/08/17 | 228 | 229 | 228 | 229 | 73,000 |
| 2015/08/14 | 227 | 228 | 227 | 227 | 53,000 |
| 2015/08/13 | 228 | 229 | 227 | 227 | 66,000 |
| 2015/08/12 | 229 | 230 | 228 | 228 | 111,000 |
| 2015/08/11 | 229 | 231 | 229 | 230 | 98,000 |
| 2015/08/10 | 227 | 229 | 227 | 229 | 46,000 |
| 2015/08/07 | 226 | 228 | 226 | 228 | 41,000 |
| 2015/08/06 | 226 | 227 | 226 | 226 | 69,000 |
| 2015/08/05 | 225 | 227 | 225 | 226 | 59,000 |
| 2015/08/04 | 227 | 227 | 225 | 226 | 56,000 |
| 2015/08/03 | 227 | 227 | 225 | 227 | 41,000 |
| 2015/07/31 | 228 | 228 | 225 | 227 | 49,000 |
| 2015/07/30 | 227 | 228 | 226 | 227 | 67,000 |
| 2015/07/29 | 224 | 227 | 224 | 226 | 27,000 |
| 2015/07/28 | 226 | 227 | 224 | 224 | 72,000 |
| 2015/07/27 | 226 | 227 | 226 | 226 | 70,000 |
| 2015/07/24 | 231 | 231 | 227 | 229 | 77,000 |
| 2015/07/23 | 231 | 231 | 229 | 231 | 18,000 |
| 2015/07/22 | 231 | 231 | 229 | 230 | 75,000 |
| 2015/07/21 | 232 | 233 | 231 | 231 | 84,000 |
| 2015/07/17 | 234 | 234 | 230 | 232 | 73,000 |
| 2015/07/16 | 230 | 233 | 230 | 233 | 82,000 |
| 2015/07/15 | 229 | 230 | 227 | 230 | 86,000 |
| 2015/07/14 | 228 | 230 | 228 | 229 | 88,000 |
| 2015/07/13 | 225 | 226 | 223 | 226 | 75,000 |
| 2015/07/10 | 220 | 225 | 220 | 222 | 103,000 |
| 2015/07/09 | 223 | 223 | 214 | 220 | 143,000 |
| 2015/07/08 | 231 | 231 | 225 | 225 | 160,000 |
| 2015/07/07 | 230 | 232 | 229 | 231 | 133,000 |
| 2015/07/06 | 232 | 232 | 229 | 229 | 63,000 |
| 2015/07/03 | 232 | 234 | 232 | 233 | 49,000 |
| 2015/07/02 | 232 | 234 | 232 | 232 | 77,000 |
| 2015/07/01 | 232 | 232 | 230 | 232 | 86,000 |
| 2015/06/30 | 228 | 230 | 228 | 229 | 95,000 |
| 2015/06/29 | 230 | 233 | 229 | 229 | 96,000 |
| 2015/06/26 | 234 | 235 | 231 | 233 | 119,000 |
| 2015/06/25 | 236 | 236 | 233 | 233 | 103,000 |
| 2015/06/24 | 233 | 236 | 233 | 236 | 171,000 |
| 2015/06/23 | 232 | 233 | 231 | 233 | 90,000 |
| 2015/06/22 | 229 | 232 | 229 | 232 | 130,000 |
| 2015/06/19 | 231 | 232 | 228 | 228 | 328,000 |
| 2015/06/18 | 231 | 232 | 230 | 230 | 91,000 |
| 2015/06/17 | 231 | 232 | 230 | 230 | 69,000 |
| 2015/06/16 | 232 | 233 | 230 | 230 | 94,000 |
| 2015/06/15 | 234 | 234 | 232 | 232 | 37,000 |
| 2015/06/12 | 234 | 234 | 233 | 234 | 205,000 |
| 2015/06/11 | 235 | 236 | 234 | 234 | 102,000 |
| 2015/06/10 | 234 | 235 | 234 | 234 | 61,000 |
| 2015/06/09 | 236 | 237 | 234 | 234 | 100,000 |
| 2015/06/08 | 237 | 238 | 236 | 236 | 118,000 |
| 2015/06/05 | 235 | 237 | 235 | 235 | 43,000 |
| 2015/06/04 | 235 | 238 | 235 | 237 | 101,000 |
| 2015/06/03 | 235 | 236 | 234 | 234 | 110,000 |
| 2015/06/02 | 237 | 237 | 235 | 235 | 114,000 |
| 2015/06/01 | 236 | 237 | 235 | 237 | 88,000 |
| 2015/05/29 | 237 | 237 | 235 | 235 | 128,000 |
| 2015/05/28 | 236 | 237 | 235 | 237 | 66,000 |
| 2015/05/27 | 237 | 238 | 235 | 235 | 139,000 |
| 2015/05/26 | 238 | 238 | 236 | 237 | 68,000 |
| 2015/05/25 | 237 | 238 | 237 | 237 | 98,000 |
| 2015/05/22 | 237 | 238 | 236 | 236 | 54,000 |
| 2015/05/21 | 239 | 240 | 236 | 237 | 109,000 |
| 2015/05/20 | 239 | 241 | 235 | 238 | 168,000 |
| 2015/05/19 | 236 | 240 | 236 | 239 | 167,000 |
| 2015/05/18 | 237 | 238 | 235 | 237 | 238,000 |
| 2015/05/15 | 248 | 250 | 234 | 237 | 391,000 |
| 2015/05/14 | 261 | 261 | 250 | 252 | 73,000 |
| 2015/05/13 | 262 | 263 | 259 | 261 | 78,000 |
| 2015/05/12 | 262 | 266 | 258 | 266 | 57,000 |
| 2015/05/11 | 264 | 264 | 260 | 261 | 44,000 |
| 2015/05/08 | 258 | 262 | 257 | 260 | 78,000 |
| 2015/05/07 | 255 | 259 | 255 | 258 | 55,000 |
| 2015/05/01 | 263 | 263 | 255 | 257 | 69,000 |
| 2015/04/30 | 265 | 265 | 261 | 263 | 191,000 |
| 2015/04/28 | 260 | 265 | 260 | 265 | 79,000 |
| 2015/04/27 | 260 | 260 | 258 | 259 | 16,000 |
| 2015/04/24 | 264 | 264 | 260 | 260 | 36,000 |
| 2015/04/23 | 261 | 265 | 258 | 263 | 56,000 |
| 2015/04/22 | 258 | 262 | 257 | 262 | 109,000 |
| 2015/04/21 | 258 | 262 | 252 | 256 | 173,000 |
| 2015/04/20 | 263 | 263 | 255 | 261 | 115,000 |
| 2015/04/17 | 255 | 263 | 254 | 260 | 85,000 |
| 2015/04/16 | 245 | 254 | 244 | 254 | 96,000 |
| 2015/04/15 | 249 | 249 | 246 | 246 | 12,000 |
| 2015/04/14 | 246 | 248 | 245 | 248 | 15,000 |
| 2015/04/13 | 249 | 249 | 246 | 246 | 15,000 |
| 2015/04/10 | 251 | 251 | 247 | 247 | 45,000 |
| 2015/04/09 | 250 | 251 | 247 | 248 | 26,000 |
| 2015/04/08 | 246 | 250 | 246 | 248 | 42,000 |
| 2015/04/07 | 249 | 249 | 244 | 245 | 55,000 |
| 2015/04/06 | 246 | 247 | 245 | 246 | 11,000 |
| 2015/04/03 | 250 | 253 | 245 | 247 | 74,000 |
| 2015/04/02 | 248 | 256 | 244 | 252 | 263,000 |
| 2015/04/01 | 252 | 253 | 245 | 252 | 93,000 |
| 2015/03/31 | 258 | 259 | 253 | 255 | 55,000 |
| 2015/03/30 | 251 | 256 | 251 | 255 | 59,000 |
| 2015/03/27 | 258 | 263 | 255 | 255 | 56,000 |
| 2015/03/26 | 271 | 273 | 263 | 264 | 55,000 |
| 2015/03/25 | 268 | 270 | 266 | 270 | 55,000 |
| 2015/03/24 | 271 | 272 | 265 | 268 | 53,000 |
| 2015/03/23 | 271 | 271 | 268 | 271 | 41,000 |
| 2015/03/20 | 272 | 273 | 270 | 272 | 75,000 |
| 2015/03/19 | 273 | 275 | 271 | 272 | 58,000 |
| 2015/03/18 | 273 | 276 | 271 | 276 | 94,000 |
| 2015/03/17 | 273 | 275 | 271 | 275 | 94,000 |
| 2015/03/16 | 271 | 274 | 270 | 273 | 96,000 |
| 2015/03/13 | 275 | 275 | 268 | 272 | 163,000 |
| 2015/03/12 | 269 | 274 | 266 | 273 | 74,000 |
| 2015/03/11 | 260 | 270 | 259 | 268 | 101,000 |
| 2015/03/10 | 263 | 265 | 260 | 262 | 77,000 |
| 2015/03/09 | 266 | 269 | 261 | 262 | 91,000 |
| 2015/03/06 | 266 | 269 | 266 | 269 | 34,000 |
| 2015/03/05 | 268 | 269 | 265 | 268 | 36,000 |
| 2015/03/04 | 268 | 270 | 266 | 269 | 59,000 |
| 2015/03/03 | 270 | 270 | 267 | 268 | 65,000 |
| 2015/03/02 | 275 | 275 | 268 | 271 | 67,000 |
| 2015/02/27 | 271 | 274 | 271 | 273 | 93,000 |
| 2015/02/26 | 274 | 277 | 271 | 276 | 92,000 |
| 2015/02/25 | 274 | 274 | 271 | 273 | 88,000 |
| 2015/02/24 | 269 | 276 | 268 | 273 | 172,000 |
| 2015/02/23 | 262 | 275 | 262 | 266 | 211,000 |
| 2015/02/20 | 257 | 280 | 257 | 261 | 391,000 |
| 2015/02/19 | 242 | 249 | 242 | 249 | 107,000 |
| 2015/02/18 | 240 | 243 | 239 | 241 | 169,000 |
| 2015/02/17 | 242 | 242 | 238 | 239 | 63,000 |
| 2015/02/16 | 234 | 242 | 234 | 241 | 122,000 |
| 2015/02/13 | 235 | 237 | 233 | 233 | 55,000 |
| 2015/02/12 | 230 | 235 | 230 | 233 | 82,000 |
| 2015/02/10 | 229 | 231 | 225 | 229 | 62,000 |
| 2015/02/09 | 226 | 229 | 226 | 227 | 44,000 |
| 2015/02/06 | 228 | 228 | 224 | 228 | 62,000 |
| 2015/02/05 | 227 | 227 | 225 | 226 | 41,000 |
| 2015/02/04 | 224 | 229 | 224 | 227 | 62,000 |
| 2015/02/03 | 231 | 231 | 221 | 223 | 112,000 |
| 2015/02/02 | 231 | 239 | 229 | 230 | 90,000 |
| 2015/01/30 | 226 | 243 | 226 | 234 | 134,000 |
| 2015/01/29 | 224 | 224 | 222 | 222 | 23,000 |
| 2015/01/28 | 220 | 224 | 220 | 224 | 50,000 |
| 2015/01/27 | 220 | 222 | 220 | 222 | 21,000 |
| 2015/01/26 | 216 | 221 | 216 | 220 | 15,000 |
| 2015/01/23 | 221 | 222 | 221 | 222 | 26,000 |
| 2015/01/22 | 223 | 223 | 219 | 221 | 45,000 |
| 2015/01/21 | 223 | 223 | 221 | 222 | 44,000 |
| 2015/01/20 | 222 | 225 | 222 | 225 | 62,000 |
| 2015/01/19 | 223 | 225 | 221 | 221 | 47,000 |
| 2015/01/16 | 225 | 225 | 221 | 221 | 33,000 |
| 2015/01/15 | 226 | 227 | 221 | 226 | 87,000 |
| 2015/01/14 | 225 | 226 | 225 | 225 | 19,000 |
| 2015/01/13 | 229 | 229 | 223 | 228 | 33,000 |
| 2015/01/09 | 230 | 230 | 228 | 229 | 55,000 |
| 2015/01/08 | 230 | 232 | 228 | 232 | 22,000 |
| 2015/01/07 | 231 | 232 | 230 | 231 | 33,000 |
| 2015/01/06 | 235 | 236 | 231 | 231 | 78,000 |
| 2015/01/05 | 238 | 241 | 237 | 238 | 61,000 |