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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,436 | 1,442 | 1,414 | 1,424 | 7,600 |
| 2018/12/27 | 1,351 | 1,451 | 1,346 | 1,451 | 13,800 |
| 2018/12/26 | 1,304 | 1,338 | 1,299 | 1,302 | 6,500 |
| 2018/12/25 | 1,304 | 1,332 | 1,289 | 1,314 | 14,100 |
| 2018/12/21 | 1,416 | 1,418 | 1,347 | 1,362 | 11,100 |
| 2018/12/20 | 1,439 | 1,445 | 1,395 | 1,409 | 16,100 |
| 2018/12/19 | 1,420 | 1,421 | 1,399 | 1,409 | 8,500 |
| 2018/12/18 | 1,476 | 1,476 | 1,416 | 1,426 | 14,900 |
| 2018/12/17 | 1,476 | 1,493 | 1,463 | 1,484 | 8,000 |
| 2018/12/14 | 1,497 | 1,497 | 1,468 | 1,476 | 19,000 |
| 2018/12/13 | 1,500 | 1,515 | 1,483 | 1,487 | 10,100 |
| 2018/12/12 | 1,476 | 1,518 | 1,476 | 1,505 | 5,300 |
| 2018/12/11 | 1,503 | 1,505 | 1,466 | 1,471 | 11,600 |
| 2018/12/10 | 1,538 | 1,538 | 1,501 | 1,504 | 9,400 |
| 2018/12/07 | 1,539 | 1,539 | 1,500 | 1,505 | 8,700 |
| 2018/12/06 | 1,528 | 1,528 | 1,506 | 1,508 | 12,100 |
| 2018/12/05 | 1,549 | 1,564 | 1,536 | 1,545 | 11,200 |
| 2018/12/04 | 1,583 | 1,583 | 1,557 | 1,557 | 9,100 |
| 2018/12/03 | 1,568 | 1,585 | 1,554 | 1,585 | 5,000 |
| 2018/11/30 | 1,572 | 1,572 | 1,551 | 1,553 | 4,400 |
| 2018/11/29 | 1,585 | 1,585 | 1,567 | 1,569 | 2,300 |
| 2018/11/28 | 1,560 | 1,575 | 1,557 | 1,569 | 25,200 |
| 2018/11/27 | 1,560 | 1,560 | 1,548 | 1,556 | 5,700 |
| 2018/11/26 | 1,563 | 1,563 | 1,551 | 1,552 | 5,200 |
| 2018/11/22 | 1,590 | 1,590 | 1,558 | 1,577 | 5,600 |
| 2018/11/21 | 1,568 | 1,587 | 1,568 | 1,586 | 2,500 |
| 2018/11/20 | 1,577 | 1,594 | 1,575 | 1,590 | 6,100 |
| 2018/11/19 | 1,581 | 1,588 | 1,568 | 1,578 | 5,300 |
| 2018/11/16 | 1,587 | 1,595 | 1,585 | 1,589 | 3,500 |
| 2018/11/15 | 1,577 | 1,587 | 1,566 | 1,587 | 6,600 |
| 2018/11/14 | 1,581 | 1,583 | 1,575 | 1,577 | 3,700 |
| 2018/11/13 | 1,609 | 1,609 | 1,581 | 1,581 | 3,500 |
| 2018/11/12 | 1,628 | 1,628 | 1,605 | 1,611 | 4,100 |
| 2018/11/09 | 1,612 | 1,632 | 1,597 | 1,608 | 5,700 |
| 2018/11/08 | 1,599 | 1,615 | 1,584 | 1,596 | 6,300 |
| 2018/11/07 | 1,587 | 1,616 | 1,577 | 1,581 | 7,200 |
| 2018/11/06 | 1,573 | 1,589 | 1,573 | 1,573 | 4,700 |
| 2018/11/05 | 1,568 | 1,599 | 1,568 | 1,572 | 7,700 |
| 2018/11/02 | 1,605 | 1,607 | 1,564 | 1,568 | 12,000 |
| 2018/11/01 | 1,618 | 1,621 | 1,603 | 1,613 | 9,800 |
| 2018/10/31 | 1,620 | 1,620 | 1,598 | 1,618 | 10,800 |
| 2018/10/30 | 1,550 | 1,606 | 1,550 | 1,577 | 40,700 |
| 2018/10/29 | 1,576 | 1,586 | 1,546 | 1,546 | 11,300 |
| 2018/10/26 | 1,596 | 1,596 | 1,573 | 1,581 | 7,900 |
| 2018/10/25 | 1,590 | 1,590 | 1,574 | 1,576 | 10,700 |
| 2018/10/24 | 1,613 | 1,615 | 1,601 | 1,607 | 9,900 |
| 2018/10/23 | 1,620 | 1,625 | 1,612 | 1,612 | 13,900 |
| 2018/10/22 | 1,630 | 1,634 | 1,624 | 1,624 | 7,300 |
| 2018/10/19 | 1,634 | 1,638 | 1,626 | 1,631 | 7,100 |
| 2018/10/18 | 1,646 | 1,654 | 1,632 | 1,646 | 8,500 |
| 2018/10/17 | 1,630 | 1,642 | 1,630 | 1,639 | 4,600 |
| 2018/10/16 | 1,623 | 1,643 | 1,622 | 1,628 | 7,800 |
| 2018/10/15 | 1,630 | 1,641 | 1,619 | 1,622 | 11,600 |
| 2018/10/12 | 1,645 | 1,656 | 1,626 | 1,631 | 15,800 |
| 2018/10/11 | 1,660 | 1,669 | 1,634 | 1,644 | 11,800 |
| 2018/10/10 | 1,682 | 1,711 | 1,678 | 1,689 | 11,100 |
| 2018/10/09 | 1,696 | 1,696 | 1,661 | 1,675 | 8,200 |
| 2018/10/05 | 1,689 | 1,699 | 1,687 | 1,692 | 5,400 |
| 2018/10/04 | 1,675 | 1,694 | 1,675 | 1,689 | 7,400 |
| 2018/10/03 | 1,668 | 1,671 | 1,656 | 1,670 | 9,300 |
| 2018/10/02 | 1,676 | 1,683 | 1,672 | 1,677 | 9,400 |
| 2018/10/01 | 1,665 | 1,674 | 1,663 | 1,671 | 12,700 |
| 2018/09/28 | 1,656 | 1,692 | 1,656 | 1,662 | 12,200 |
| 2018/09/27 | 1,688 | 1,688 | 1,674 | 1,678 | 5,500 |
| 2018/09/26 | 1,689 | 1,698 | 1,675 | 1,692 | 12,400 |
| 2018/09/25 | 1,715 | 1,715 | 1,691 | 1,704 | 17,900 |
| 2018/09/21 | 1,682 | 1,702 | 1,682 | 1,702 | 9,500 |
| 2018/09/20 | 1,690 | 1,707 | 1,684 | 1,684 | 16,800 |
| 2018/09/19 | 1,698 | 1,699 | 1,681 | 1,690 | 11,700 |
| 2018/09/18 | 1,676 | 1,686 | 1,672 | 1,683 | 8,300 |
| 2018/09/14 | 1,673 | 1,686 | 1,673 | 1,676 | 17,900 |
| 2018/09/13 | 1,680 | 1,689 | 1,673 | 1,673 | 9,100 |
| 2018/09/12 | 1,686 | 1,688 | 1,679 | 1,688 | 11,400 |
| 2018/09/11 | 1,673 | 1,686 | 1,666 | 1,686 | 6,500 |
| 2018/09/10 | 1,659 | 1,675 | 1,659 | 1,664 | 5,500 |
| 2018/09/07 | 1,658 | 1,663 | 1,643 | 1,658 | 4,700 |
| 2018/09/06 | 1,656 | 1,666 | 1,650 | 1,666 | 3,900 |
| 2018/09/05 | 1,635 | 1,657 | 1,635 | 1,649 | 6,200 |
| 2018/09/04 | 1,640 | 1,651 | 1,630 | 1,646 | 6,700 |
| 2018/09/03 | 1,647 | 1,655 | 1,640 | 1,646 | 8,400 |
| 2018/08/31 | 1,677 | 1,679 | 1,654 | 1,661 | 6,100 |
| 2018/08/30 | 1,674 | 1,677 | 1,665 | 1,677 | 3,500 |
| 2018/08/29 | 1,674 | 1,674 | 1,668 | 1,669 | 4,000 |
| 2018/08/28 | 1,667 | 1,676 | 1,661 | 1,663 | 4,000 |
| 2018/08/27 | 1,660 | 1,675 | 1,660 | 1,668 | 3,300 |
| 2018/08/24 | 1,653 | 1,659 | 1,645 | 1,659 | 4,100 |
| 2018/08/23 | 1,629 | 1,648 | 1,629 | 1,637 | 3,200 |
| 2018/08/22 | 1,646 | 1,646 | 1,629 | 1,629 | 4,900 |
| 2018/08/21 | 1,641 | 1,644 | 1,634 | 1,636 | 2,600 |
| 2018/08/20 | 1,669 | 1,669 | 1,645 | 1,653 | 7,600 |
| 2018/08/17 | 1,656 | 1,676 | 1,651 | 1,662 | 5,100 |
| 2018/08/16 | 1,629 | 1,640 | 1,626 | 1,640 | 2,500 |
| 2018/08/15 | 1,648 | 1,649 | 1,630 | 1,631 | 5,100 |
| 2018/08/14 | 1,642 | 1,652 | 1,640 | 1,648 | 4,700 |
| 2018/08/13 | 1,661 | 1,661 | 1,641 | 1,645 | 6,600 |
| 2018/08/10 | 1,662 | 1,682 | 1,651 | 1,662 | 7,600 |
| 2018/08/09 | 1,668 | 1,670 | 1,651 | 1,668 | 4,500 |
| 2018/08/08 | 1,658 | 1,681 | 1,656 | 1,668 | 6,600 |
| 2018/08/07 | 1,655 | 1,665 | 1,644 | 1,661 | 6,900 |
| 2018/08/06 | 1,655 | 1,678 | 1,641 | 1,647 | 8,700 |
| 2018/08/03 | 1,676 | 1,682 | 1,659 | 1,663 | 6,500 |
| 2018/08/02 | 1,693 | 1,704 | 1,671 | 1,675 | 8,400 |
| 2018/08/01 | 1,687 | 1,699 | 1,673 | 1,693 | 9,600 |
| 2018/07/31 | 1,715 | 1,715 | 1,669 | 1,672 | 9,100 |
| 2018/07/30 | 1,720 | 1,720 | 1,697 | 1,715 | 19,300 |
| 2018/07/27 | 1,705 | 1,708 | 1,694 | 1,701 | 6,600 |
| 2018/07/26 | 1,678 | 1,703 | 1,678 | 1,697 | 6,100 |
| 2018/07/25 | 1,680 | 1,700 | 1,680 | 1,687 | 3,900 |
| 2018/07/24 | 1,700 | 1,706 | 1,679 | 1,680 | 7,500 |
| 2018/07/23 | 1,658 | 1,709 | 1,658 | 1,676 | 16,300 |
| 2018/07/20 | 1,674 | 1,674 | 1,659 | 1,669 | 8,800 |
| 2018/07/19 | 1,657 | 1,677 | 1,651 | 1,677 | 5,200 |
| 2018/07/18 | 1,670 | 1,670 | 1,654 | 1,657 | 7,000 |
| 2018/07/17 | 1,624 | 1,661 | 1,624 | 1,648 | 8,600 |
| 2018/07/13 | 1,638 | 1,638 | 1,625 | 1,632 | 6,000 |
| 2018/07/12 | 1,639 | 1,640 | 1,632 | 1,636 | 6,900 |
| 2018/07/11 | 1,636 | 1,638 | 1,628 | 1,630 | 7,800 |
| 2018/07/10 | 1,650 | 1,661 | 1,636 | 1,636 | 7,900 |
| 2018/07/09 | 1,654 | 1,658 | 1,646 | 1,646 | 6,800 |
| 2018/07/06 | 1,641 | 1,654 | 1,640 | 1,654 | 6,300 |
| 2018/07/05 | 1,653 | 1,656 | 1,626 | 1,629 | 10,400 |
| 2018/07/04 | 1,648 | 1,659 | 1,648 | 1,659 | 5,900 |
| 2018/07/03 | 1,676 | 1,676 | 1,657 | 1,659 | 14,400 |
| 2018/07/02 | 1,694 | 1,694 | 1,676 | 1,676 | 8,800 |
| 2018/06/29 | 1,695 | 1,710 | 1,691 | 1,700 | 3,200 |
| 2018/06/28 | 1,695 | 1,695 | 1,683 | 1,686 | 9,200 |
| 2018/06/27 | 1,695 | 1,698 | 1,685 | 1,695 | 6,100 |
| 2018/06/26 | 1,699 | 1,706 | 1,690 | 1,699 | 5,600 |
| 2018/06/25 | 1,705 | 1,706 | 1,685 | 1,695 | 8,600 |
| 2018/06/22 | 1,706 | 1,712 | 1,698 | 1,710 | 5,300 |
| 2018/06/21 | 1,727 | 1,729 | 1,705 | 1,706 | 9,400 |
| 2018/06/20 | 1,729 | 1,731 | 1,708 | 1,731 | 5,400 |
| 2018/06/19 | 1,724 | 1,727 | 1,717 | 1,723 | 6,600 |
| 2018/06/18 | 1,736 | 1,736 | 1,719 | 1,727 | 3,700 |
| 2018/06/15 | 1,729 | 1,737 | 1,719 | 1,725 | 4,600 |
| 2018/06/14 | 1,718 | 1,732 | 1,713 | 1,721 | 8,200 |
| 2018/06/13 | 1,713 | 1,725 | 1,713 | 1,723 | 2,700 |
| 2018/06/12 | 1,721 | 1,722 | 1,713 | 1,715 | 6,300 |
| 2018/06/11 | 1,724 | 1,726 | 1,718 | 1,721 | 3,000 |
| 2018/06/08 | 1,714 | 1,728 | 1,714 | 1,722 | 16,200 |
| 2018/06/07 | 1,722 | 1,734 | 1,722 | 1,729 | 4,000 |
| 2018/06/06 | 1,731 | 1,732 | 1,712 | 1,721 | 5,500 |
| 2018/06/05 | 1,723 | 1,735 | 1,723 | 1,735 | 3,800 |
| 2018/06/04 | 1,716 | 1,729 | 1,715 | 1,727 | 12,400 |
| 2018/06/01 | 1,713 | 1,723 | 1,698 | 1,715 | 7,300 |
| 2018/05/31 | 1,712 | 1,714 | 1,700 | 1,708 | 6,400 |
| 2018/05/30 | 1,706 | 1,716 | 1,706 | 1,710 | 6,500 |
| 2018/05/29 | 1,723 | 1,724 | 1,717 | 1,724 | 3,100 |
| 2018/05/28 | 1,718 | 1,723 | 1,710 | 1,722 | 2,700 |
| 2018/05/25 | 1,732 | 1,735 | 1,718 | 1,724 | 6,700 |
| 2018/05/24 | 1,738 | 1,740 | 1,725 | 1,736 | 2,300 |
| 2018/05/23 | 1,736 | 1,744 | 1,722 | 1,744 | 3,800 |
| 2018/05/22 | 1,737 | 1,748 | 1,734 | 1,736 | 3,100 |
| 2018/05/21 | 1,741 | 1,741 | 1,730 | 1,734 | 4,100 |
| 2018/05/18 | 1,755 | 1,755 | 1,737 | 1,748 | 5,600 |
| 2018/05/17 | 1,740 | 1,749 | 1,735 | 1,749 | 5,000 |
| 2018/05/16 | 1,728 | 1,745 | 1,718 | 1,745 | 5,600 |
| 2018/05/15 | 1,725 | 1,730 | 1,718 | 1,728 | 5,100 |
| 2018/05/14 | 1,732 | 1,745 | 1,713 | 1,725 | 9,900 |
| 2018/05/11 | 1,734 | 1,743 | 1,728 | 1,738 | 5,300 |
| 2018/05/10 | 1,743 | 1,748 | 1,728 | 1,741 | 4,100 |
| 2018/05/09 | 1,731 | 1,748 | 1,731 | 1,743 | 5,300 |
| 2018/05/08 | 1,723 | 1,741 | 1,722 | 1,739 | 11,700 |
| 2018/05/07 | 1,714 | 1,723 | 1,708 | 1,723 | 4,100 |
| 2018/05/02 | 1,707 | 1,724 | 1,707 | 1,712 | 13,100 |
| 2018/05/01 | 1,737 | 1,737 | 1,704 | 1,717 | 13,000 |
| 2018/04/27 | 1,735 | 1,744 | 1,727 | 1,737 | 7,400 |
| 2018/04/26 | 1,748 | 1,748 | 1,729 | 1,731 | 5,100 |
| 2018/04/25 | 1,732 | 1,746 | 1,724 | 1,741 | 8,100 |
| 2018/04/24 | 1,715 | 1,735 | 1,715 | 1,732 | 7,200 |
| 2018/04/23 | 1,713 | 1,727 | 1,713 | 1,724 | 5,600 |
| 2018/04/20 | 1,711 | 1,717 | 1,706 | 1,712 | 8,700 |
| 2018/04/19 | 1,721 | 1,725 | 1,709 | 1,715 | 6,100 |
| 2018/04/18 | 1,726 | 1,728 | 1,717 | 1,727 | 5,800 |
| 2018/04/17 | 1,718 | 1,729 | 1,711 | 1,717 | 4,400 |
| 2018/04/16 | 1,725 | 1,725 | 1,715 | 1,722 | 3,700 |
| 2018/04/13 | 1,720 | 1,727 | 1,715 | 1,725 | 7,200 |
| 2018/04/12 | 1,710 | 1,713 | 1,703 | 1,713 | 3,700 |
| 2018/04/11 | 1,706 | 1,709 | 1,701 | 1,701 | 3,300 |
| 2018/04/10 | 1,708 | 1,713 | 1,666 | 1,706 | 12,000 |
| 2018/04/09 | 1,702 | 1,709 | 1,700 | 1,708 | 4,800 |
| 2018/04/06 | 1,710 | 1,723 | 1,706 | 1,710 | 4,600 |
| 2018/04/05 | 1,709 | 1,724 | 1,709 | 1,712 | 7,800 |
| 2018/04/04 | 1,700 | 1,711 | 1,692 | 1,709 | 8,300 |
| 2018/04/03 | 1,706 | 1,709 | 1,695 | 1,699 | 10,600 |
| 2018/04/02 | 1,722 | 1,722 | 1,704 | 1,706 | 4,800 |
| 2018/03/30 | 1,726 | 1,726 | 1,702 | 1,711 | 4,500 |
| 2018/03/29 | 1,717 | 1,718 | 1,700 | 1,713 | 6,800 |
| 2018/03/28 | 1,700 | 1,725 | 1,698 | 1,706 | 17,900 |
| 2018/03/27 | 1,727 | 1,743 | 1,721 | 1,732 | 11,400 |
| 2018/03/26 | 1,702 | 1,724 | 1,702 | 1,721 | 6,200 |
| 2018/03/23 | 1,717 | 1,732 | 1,701 | 1,707 | 12,100 |
| 2018/03/22 | 1,713 | 1,757 | 1,706 | 1,726 | 6,300 |
| 2018/03/20 | 1,718 | 1,727 | 1,711 | 1,712 | 15,400 |
| 2018/03/19 | 1,723 | 1,727 | 1,714 | 1,718 | 8,500 |
| 2018/03/16 | 1,745 | 1,746 | 1,726 | 1,730 | 5,000 |
| 2018/03/15 | 1,746 | 1,746 | 1,735 | 1,736 | 2,800 |
| 2018/03/14 | 1,745 | 1,757 | 1,740 | 1,746 | 4,300 |
| 2018/03/13 | 1,742 | 1,758 | 1,737 | 1,748 | 6,400 |
| 2018/03/12 | 1,736 | 1,758 | 1,735 | 1,744 | 5,000 |
| 2018/03/09 | 1,745 | 1,745 | 1,730 | 1,730 | 10,600 |
| 2018/03/08 | 1,721 | 1,738 | 1,718 | 1,725 | 4,900 |
| 2018/03/07 | 1,730 | 1,734 | 1,715 | 1,717 | 7,900 |
| 2018/03/06 | 1,726 | 1,735 | 1,726 | 1,730 | 7,300 |
| 2018/03/05 | 1,713 | 1,724 | 1,709 | 1,721 | 7,800 |
| 2018/03/02 | 1,728 | 1,731 | 1,713 | 1,720 | 11,700 |
| 2018/03/01 | 1,736 | 1,736 | 1,725 | 1,733 | 8,100 |
| 2018/02/28 | 1,740 | 1,746 | 1,726 | 1,736 | 9,900 |
| 2018/02/27 | 1,750 | 1,750 | 1,734 | 1,743 | 3,700 |
| 2018/02/26 | 1,739 | 1,748 | 1,739 | 1,742 | 2,700 |
| 2018/02/23 | 1,744 | 1,745 | 1,733 | 1,736 | 3,600 |
| 2018/02/22 | 1,751 | 1,751 | 1,716 | 1,732 | 6,300 |
| 2018/02/21 | 1,750 | 1,758 | 1,745 | 1,745 | 6,300 |
| 2018/02/20 | 1,785 | 1,785 | 1,703 | 1,758 | 12,700 |
| 2018/02/19 | 1,771 | 1,800 | 1,771 | 1,792 | 9,200 |
| 2018/02/16 | 1,753 | 1,770 | 1,745 | 1,749 | 7,200 |
| 2018/02/15 | 1,737 | 1,759 | 1,737 | 1,738 | 4,700 |
| 2018/02/14 | 1,732 | 1,746 | 1,725 | 1,732 | 5,500 |
| 2018/02/13 | 1,775 | 1,777 | 1,728 | 1,731 | 9,300 |
| 2018/02/09 | 1,741 | 1,780 | 1,736 | 1,756 | 11,100 |
| 2018/02/08 | 1,772 | 1,778 | 1,750 | 1,760 | 11,500 |
| 2018/02/07 | 1,784 | 1,847 | 1,770 | 1,770 | 16,000 |
| 2018/02/06 | 1,750 | 1,828 | 1,750 | 1,763 | 22,000 |
| 2018/02/05 | 1,826 | 1,849 | 1,824 | 1,839 | 14,000 |
| 2018/02/02 | 1,865 | 1,885 | 1,856 | 1,860 | 12,900 |
| 2018/02/01 | 1,831 | 1,879 | 1,831 | 1,878 | 20,500 |
| 2018/01/31 | 1,843 | 1,853 | 1,809 | 1,809 | 16,800 |
| 2018/01/30 | 1,852 | 1,857 | 1,830 | 1,832 | 9,400 |
| 2018/01/29 | 1,854 | 1,867 | 1,850 | 1,851 | 5,200 |
| 2018/01/26 | 1,845 | 1,860 | 1,840 | 1,844 | 6,900 |
| 2018/01/25 | 1,847 | 1,855 | 1,836 | 1,845 | 9,900 |
| 2018/01/24 | 1,827 | 1,862 | 1,827 | 1,855 | 11,700 |
| 2018/01/23 | 1,829 | 1,840 | 1,825 | 1,840 | 10,000 |
| 2018/01/22 | 1,820 | 1,836 | 1,816 | 1,821 | 8,700 |
| 2018/01/19 | 1,826 | 1,839 | 1,820 | 1,820 | 8,100 |
| 2018/01/18 | 1,845 | 1,848 | 1,823 | 1,825 | 12,300 |
| 2018/01/17 | 1,832 | 1,839 | 1,821 | 1,830 | 9,800 |
| 2018/01/16 | 1,871 | 1,878 | 1,839 | 1,850 | 8,500 |
| 2018/01/15 | 1,843 | 1,866 | 1,841 | 1,865 | 8,700 |
| 2018/01/12 | 1,842 | 1,863 | 1,827 | 1,843 | 15,600 |
| 2018/01/11 | 1,827 | 1,854 | 1,827 | 1,849 | 19,500 |
| 2018/01/10 | 1,838 | 1,856 | 1,826 | 1,851 | 15,400 |
| 2018/01/09 | 1,825 | 1,838 | 1,821 | 1,828 | 10,600 |
| 2018/01/05 | 1,840 | 1,843 | 1,815 | 1,832 | 11,800 |
| 2018/01/04 | 1,808 | 1,829 | 1,790 | 1,829 | 20,100 |