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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,398 | 1,398 | 1,388 | 1,391 | 3,100 |
| 2019/12/27 | 1,373 | 1,395 | 1,371 | 1,395 | 7,500 |
| 2019/12/26 | 1,357 | 1,379 | 1,357 | 1,379 | 3,800 |
| 2019/12/25 | 1,366 | 1,368 | 1,358 | 1,361 | 7,500 |
| 2019/12/24 | 1,376 | 1,377 | 1,365 | 1,366 | 2,600 |
| 2019/12/23 | 1,373 | 1,385 | 1,372 | 1,375 | 6,300 |
| 2019/12/20 | 1,381 | 1,383 | 1,371 | 1,379 | 12,300 |
| 2019/12/19 | 1,362 | 1,384 | 1,356 | 1,384 | 13,500 |
| 2019/12/18 | 1,378 | 1,378 | 1,365 | 1,370 | 6,100 |
| 2019/12/17 | 1,379 | 1,384 | 1,353 | 1,378 | 17,700 |
| 2019/12/16 | 1,377 | 1,377 | 1,370 | 1,377 | 5,500 |
| 2019/12/13 | 1,367 | 1,383 | 1,367 | 1,378 | 22,800 |
| 2019/12/12 | 1,375 | 1,377 | 1,366 | 1,372 | 5,300 |
| 2019/12/11 | 1,362 | 1,375 | 1,362 | 1,375 | 6,100 |
| 2019/12/10 | 1,378 | 1,378 | 1,360 | 1,360 | 10,100 |
| 2019/12/09 | 1,374 | 1,380 | 1,368 | 1,372 | 4,000 |
| 2019/12/06 | 1,366 | 1,380 | 1,366 | 1,380 | 3,300 |
| 2019/12/05 | 1,374 | 1,379 | 1,367 | 1,375 | 3,400 |
| 2019/12/04 | 1,361 | 1,373 | 1,361 | 1,373 | 5,400 |
| 2019/12/03 | 1,372 | 1,382 | 1,363 | 1,374 | 8,000 |
| 2019/12/02 | 1,377 | 1,383 | 1,374 | 1,382 | 3,600 |
| 2019/11/29 | 1,376 | 1,377 | 1,373 | 1,377 | 4,200 |
| 2019/11/28 | 1,380 | 1,380 | 1,369 | 1,373 | 2,300 |
| 2019/11/27 | 1,366 | 1,380 | 1,366 | 1,380 | 3,000 |
| 2019/11/26 | 1,372 | 1,374 | 1,366 | 1,366 | 2,600 |
| 2019/11/25 | 1,376 | 1,379 | 1,369 | 1,372 | 2,300 |
| 2019/11/22 | 1,376 | 1,385 | 1,372 | 1,375 | 6,800 |
| 2019/11/21 | 1,377 | 1,386 | 1,377 | 1,382 | 3,300 |
| 2019/11/20 | 1,387 | 1,393 | 1,373 | 1,376 | 6,500 |
| 2019/11/19 | 1,402 | 1,402 | 1,380 | 1,387 | 4,800 |
| 2019/11/18 | 1,397 | 1,403 | 1,383 | 1,398 | 4,500 |
| 2019/11/15 | 1,380 | 1,403 | 1,380 | 1,400 | 11,400 |
| 2019/11/14 | 1,383 | 1,383 | 1,360 | 1,371 | 9,000 |
| 2019/11/13 | 1,388 | 1,395 | 1,380 | 1,387 | 4,800 |
| 2019/11/12 | 1,403 | 1,406 | 1,340 | 1,388 | 16,000 |
| 2019/11/11 | 1,413 | 1,420 | 1,404 | 1,404 | 8,900 |
| 2019/11/08 | 1,427 | 1,427 | 1,410 | 1,411 | 7,300 |
| 2019/11/07 | 1,420 | 1,432 | 1,413 | 1,418 | 9,200 |
| 2019/11/06 | 1,421 | 1,429 | 1,421 | 1,424 | 4,500 |
| 2019/11/05 | 1,429 | 1,430 | 1,415 | 1,424 | 10,900 |
| 2019/11/01 | 1,424 | 1,426 | 1,408 | 1,418 | 6,500 |
| 2019/10/31 | 1,425 | 1,440 | 1,408 | 1,424 | 12,500 |
| 2019/10/30 | 1,403 | 1,441 | 1,396 | 1,441 | 30,600 |
| 2019/10/29 | 1,430 | 1,430 | 1,403 | 1,403 | 20,700 |
| 2019/10/28 | 1,429 | 1,434 | 1,417 | 1,426 | 5,000 |
| 2019/10/25 | 1,427 | 1,440 | 1,425 | 1,432 | 7,200 |
| 2019/10/24 | 1,421 | 1,430 | 1,413 | 1,427 | 7,700 |
| 2019/10/23 | 1,434 | 1,434 | 1,413 | 1,425 | 3,500 |
| 2019/10/21 | 1,425 | 1,434 | 1,422 | 1,428 | 2,800 |
| 2019/10/18 | 1,434 | 1,438 | 1,421 | 1,432 | 6,300 |
| 2019/10/17 | 1,442 | 1,442 | 1,433 | 1,439 | 4,700 |
| 2019/10/16 | 1,438 | 1,441 | 1,429 | 1,437 | 7,100 |
| 2019/10/15 | 1,417 | 1,430 | 1,408 | 1,414 | 6,600 |
| 2019/10/11 | 1,423 | 1,423 | 1,405 | 1,417 | 5,000 |
| 2019/10/10 | 1,435 | 1,435 | 1,420 | 1,428 | 2,200 |
| 2019/10/09 | 1,424 | 1,437 | 1,418 | 1,437 | 3,400 |
| 2019/10/08 | 1,419 | 1,431 | 1,418 | 1,427 | 1,500 |
| 2019/10/07 | 1,430 | 1,431 | 1,408 | 1,419 | 3,100 |
| 2019/10/04 | 1,430 | 1,441 | 1,415 | 1,441 | 4,400 |
| 2019/10/03 | 1,447 | 1,447 | 1,424 | 1,443 | 2,200 |
| 2019/10/02 | 1,445 | 1,470 | 1,445 | 1,467 | 11,900 |
| 2019/10/01 | 1,448 | 1,457 | 1,444 | 1,457 | 5,100 |
| 2019/09/30 | 1,444 | 1,448 | 1,436 | 1,438 | 6,400 |
| 2019/09/27 | 1,449 | 1,457 | 1,417 | 1,441 | 5,400 |
| 2019/09/26 | 1,456 | 1,480 | 1,456 | 1,475 | 15,600 |
| 2019/09/25 | 1,474 | 1,495 | 1,473 | 1,486 | 7,000 |
| 2019/09/24 | 1,470 | 1,479 | 1,466 | 1,475 | 4,900 |
| 2019/09/20 | 1,478 | 1,479 | 1,460 | 1,470 | 7,900 |
| 2019/09/19 | 1,408 | 1,455 | 1,408 | 1,452 | 7,400 |
| 2019/09/18 | 1,437 | 1,438 | 1,403 | 1,418 | 6,100 |
| 2019/09/17 | 1,420 | 1,441 | 1,401 | 1,441 | 6,200 |
| 2019/09/13 | 1,414 | 1,427 | 1,396 | 1,424 | 15,800 |
| 2019/09/12 | 1,398 | 1,416 | 1,377 | 1,404 | 9,500 |
| 2019/09/11 | 1,380 | 1,406 | 1,363 | 1,397 | 12,100 |
| 2019/09/10 | 1,344 | 1,382 | 1,344 | 1,374 | 9,300 |
| 2019/09/09 | 1,379 | 1,380 | 1,326 | 1,341 | 11,600 |
| 2019/09/06 | 1,316 | 1,369 | 1,312 | 1,369 | 8,800 |
| 2019/09/05 | 1,312 | 1,323 | 1,312 | 1,319 | 8,800 |
| 2019/09/04 | 1,331 | 1,361 | 1,311 | 1,311 | 5,600 |
| 2019/09/03 | 1,328 | 1,340 | 1,327 | 1,334 | 5,900 |
| 2019/09/02 | 1,368 | 1,370 | 1,325 | 1,325 | 3,500 |
| 2019/08/30 | 1,343 | 1,368 | 1,329 | 1,368 | 7,100 |
| 2019/08/29 | 1,326 | 1,334 | 1,325 | 1,327 | 2,400 |
| 2019/08/28 | 1,327 | 1,337 | 1,325 | 1,326 | 3,000 |
| 2019/08/27 | 1,347 | 1,347 | 1,327 | 1,327 | 10,300 |
| 2019/08/26 | 1,341 | 1,354 | 1,340 | 1,340 | 4,800 |
| 2019/08/23 | 1,380 | 1,395 | 1,370 | 1,370 | 3,900 |
| 2019/08/22 | 1,398 | 1,398 | 1,374 | 1,380 | 4,200 |
| 2019/08/21 | 1,397 | 1,397 | 1,380 | 1,380 | 3,300 |
| 2019/08/20 | 1,411 | 1,411 | 1,397 | 1,404 | 7,300 |
| 2019/08/19 | 1,406 | 1,412 | 1,392 | 1,395 | 7,000 |
| 2019/08/16 | 1,395 | 1,404 | 1,395 | 1,398 | 1,400 |
| 2019/08/15 | 1,386 | 1,399 | 1,386 | 1,395 | 3,400 |
| 2019/08/14 | 1,423 | 1,423 | 1,400 | 1,408 | 3,100 |
| 2019/08/13 | 1,387 | 1,400 | 1,387 | 1,399 | 5,900 |
| 2019/08/09 | 1,407 | 1,417 | 1,399 | 1,401 | 3,400 |
| 2019/08/08 | 1,398 | 1,405 | 1,386 | 1,386 | 3,000 |
| 2019/08/07 | 1,387 | 1,394 | 1,387 | 1,388 | 3,000 |
| 2019/08/06 | 1,361 | 1,403 | 1,357 | 1,393 | 7,300 |
| 2019/08/05 | 1,404 | 1,404 | 1,391 | 1,391 | 10,400 |
| 2019/08/02 | 1,431 | 1,432 | 1,404 | 1,404 | 11,500 |
| 2019/08/01 | 1,436 | 1,444 | 1,430 | 1,439 | 5,800 |
| 2019/07/31 | 1,447 | 1,447 | 1,420 | 1,437 | 4,200 |
| 2019/07/30 | 1,425 | 1,425 | 1,408 | 1,421 | 4,000 |
| 2019/07/29 | 1,429 | 1,435 | 1,402 | 1,418 | 4,900 |
| 2019/07/26 | 1,416 | 1,422 | 1,416 | 1,422 | 1,600 |
| 2019/07/25 | 1,427 | 1,427 | 1,422 | 1,422 | 1,300 |
| 2019/07/24 | 1,424 | 1,427 | 1,414 | 1,427 | 4,000 |
| 2019/07/23 | 1,420 | 1,440 | 1,412 | 1,412 | 4,400 |
| 2019/07/22 | 1,418 | 1,421 | 1,416 | 1,420 | 3,400 |
| 2019/07/19 | 1,416 | 1,429 | 1,416 | 1,420 | 11,400 |
| 2019/07/18 | 1,438 | 1,452 | 1,412 | 1,412 | 11,900 |
| 2019/07/17 | 1,432 | 1,446 | 1,425 | 1,438 | 5,500 |
| 2019/07/16 | 1,418 | 1,439 | 1,413 | 1,434 | 3,800 |
| 2019/07/12 | 1,421 | 1,423 | 1,406 | 1,412 | 2,400 |
| 2019/07/11 | 1,409 | 1,432 | 1,409 | 1,431 | 3,900 |
| 2019/07/10 | 1,415 | 1,435 | 1,409 | 1,426 | 6,600 |
| 2019/07/09 | 1,415 | 1,425 | 1,410 | 1,415 | 3,800 |
| 2019/07/08 | 1,448 | 1,451 | 1,406 | 1,415 | 5,500 |
| 2019/07/05 | 1,419 | 1,451 | 1,407 | 1,451 | 17,700 |
| 2019/07/04 | 1,404 | 1,417 | 1,404 | 1,417 | 1,500 |
| 2019/07/03 | 1,390 | 1,423 | 1,390 | 1,409 | 4,800 |
| 2019/07/02 | 1,382 | 1,422 | 1,382 | 1,401 | 6,100 |
| 2019/07/01 | 1,409 | 1,428 | 1,375 | 1,375 | 13,400 |
| 2019/06/28 | 1,401 | 1,402 | 1,387 | 1,387 | 5,400 |
| 2019/06/27 | 1,397 | 1,403 | 1,392 | 1,394 | 3,700 |
| 2019/06/26 | 1,419 | 1,419 | 1,397 | 1,397 | 3,200 |
| 2019/06/25 | 1,412 | 1,428 | 1,412 | 1,428 | 2,200 |
| 2019/06/24 | 1,422 | 1,422 | 1,411 | 1,411 | 3,000 |
| 2019/06/21 | 1,429 | 1,429 | 1,410 | 1,411 | 3,600 |
| 2019/06/20 | 1,425 | 1,436 | 1,423 | 1,436 | 6,000 |
| 2019/06/19 | 1,404 | 1,418 | 1,403 | 1,417 | 5,100 |
| 2019/06/18 | 1,413 | 1,418 | 1,399 | 1,402 | 8,800 |
| 2019/06/17 | 1,389 | 1,409 | 1,389 | 1,407 | 6,400 |
| 2019/06/14 | 1,405 | 1,409 | 1,384 | 1,389 | 7,900 |
| 2019/06/13 | 1,407 | 1,410 | 1,391 | 1,398 | 8,000 |
| 2019/06/12 | 1,415 | 1,415 | 1,403 | 1,407 | 4,100 |
| 2019/06/11 | 1,411 | 1,418 | 1,408 | 1,415 | 4,000 |
| 2019/06/10 | 1,428 | 1,428 | 1,396 | 1,411 | 10,900 |
| 2019/06/07 | 1,384 | 1,389 | 1,366 | 1,389 | 3,500 |
| 2019/06/06 | 1,363 | 1,392 | 1,363 | 1,383 | 8,300 |
| 2019/06/05 | 1,356 | 1,361 | 1,341 | 1,361 | 5,700 |
| 2019/06/04 | 1,346 | 1,356 | 1,337 | 1,354 | 5,700 |
| 2019/06/03 | 1,335 | 1,352 | 1,330 | 1,344 | 6,500 |
| 2019/05/31 | 1,359 | 1,371 | 1,342 | 1,350 | 4,800 |
| 2019/05/30 | 1,363 | 1,364 | 1,339 | 1,359 | 6,500 |
| 2019/05/29 | 1,363 | 1,386 | 1,363 | 1,363 | 5,400 |
| 2019/05/28 | 1,384 | 1,399 | 1,367 | 1,367 | 3,400 |
| 2019/05/27 | 1,361 | 1,384 | 1,361 | 1,384 | 2,500 |
| 2019/05/24 | 1,380 | 1,385 | 1,357 | 1,361 | 6,700 |
| 2019/05/23 | 1,367 | 1,397 | 1,362 | 1,391 | 6,000 |
| 2019/05/22 | 1,395 | 1,395 | 1,367 | 1,367 | 6,700 |
| 2019/05/21 | 1,386 | 1,394 | 1,381 | 1,394 | 3,000 |
| 2019/05/20 | 1,417 | 1,417 | 1,386 | 1,398 | 10,000 |
| 2019/05/17 | 1,380 | 1,408 | 1,365 | 1,387 | 8,700 |
| 2019/05/16 | 1,342 | 1,378 | 1,342 | 1,378 | 7,100 |
| 2019/05/15 | 1,334 | 1,348 | 1,317 | 1,342 | 4,500 |
| 2019/05/14 | 1,301 | 1,330 | 1,301 | 1,325 | 8,100 |
| 2019/05/13 | 1,320 | 1,356 | 1,308 | 1,316 | 12,000 |
| 2019/05/10 | 1,351 | 1,363 | 1,302 | 1,317 | 15,800 |
| 2019/05/09 | 1,364 | 1,373 | 1,351 | 1,351 | 10,700 |
| 2019/05/08 | 1,399 | 1,399 | 1,355 | 1,368 | 13,800 |
| 2019/05/07 | 1,412 | 1,412 | 1,387 | 1,390 | 9,000 |
| 2019/04/26 | 1,419 | 1,435 | 1,413 | 1,414 | 5,400 |
| 2019/04/25 | 1,410 | 1,420 | 1,399 | 1,420 | 8,000 |
| 2019/04/24 | 1,410 | 1,419 | 1,400 | 1,410 | 5,600 |
| 2019/04/23 | 1,386 | 1,417 | 1,386 | 1,417 | 8,700 |
| 2019/04/22 | 1,406 | 1,406 | 1,399 | 1,402 | 1,300 |
| 2019/04/19 | 1,417 | 1,425 | 1,392 | 1,406 | 8,900 |
| 2019/04/18 | 1,445 | 1,452 | 1,410 | 1,416 | 6,100 |
| 2019/04/17 | 1,443 | 1,447 | 1,432 | 1,446 | 3,100 |
| 2019/04/16 | 1,442 | 1,453 | 1,430 | 1,443 | 3,700 |
| 2019/04/15 | 1,418 | 1,457 | 1,418 | 1,437 | 10,400 |
| 2019/04/12 | 1,424 | 1,429 | 1,413 | 1,418 | 3,000 |
| 2019/04/11 | 1,405 | 1,415 | 1,402 | 1,415 | 2,100 |
| 2019/04/10 | 1,429 | 1,429 | 1,410 | 1,414 | 2,100 |
| 2019/04/09 | 1,438 | 1,438 | 1,421 | 1,433 | 3,800 |
| 2019/04/08 | 1,459 | 1,459 | 1,441 | 1,443 | 2,100 |
| 2019/04/05 | 1,441 | 1,459 | 1,438 | 1,459 | 6,700 |
| 2019/04/04 | 1,442 | 1,448 | 1,440 | 1,441 | 1,900 |
| 2019/04/03 | 1,441 | 1,452 | 1,427 | 1,449 | 6,500 |
| 2019/04/02 | 1,456 | 1,464 | 1,446 | 1,454 | 7,800 |
| 2019/04/01 | 1,430 | 1,459 | 1,430 | 1,447 | 10,900 |
| 2019/03/29 | 1,425 | 1,431 | 1,409 | 1,416 | 7,200 |
| 2019/03/28 | 1,461 | 1,461 | 1,416 | 1,424 | 9,300 |
| 2019/03/27 | 1,464 | 1,478 | 1,429 | 1,463 | 18,100 |
| 2019/03/26 | 1,424 | 1,502 | 1,424 | 1,502 | 17,900 |
| 2019/03/25 | 1,433 | 1,436 | 1,415 | 1,423 | 8,300 |
| 2019/03/22 | 1,445 | 1,453 | 1,432 | 1,453 | 4,800 |
| 2019/03/20 | 1,441 | 1,447 | 1,432 | 1,446 | 6,100 |
| 2019/03/19 | 1,450 | 1,450 | 1,424 | 1,432 | 6,600 |
| 2019/03/18 | 1,432 | 1,446 | 1,431 | 1,445 | 7,200 |
| 2019/03/15 | 1,416 | 1,452 | 1,413 | 1,425 | 7,300 |
| 2019/03/14 | 1,407 | 1,412 | 1,399 | 1,410 | 5,000 |
| 2019/03/13 | 1,407 | 1,413 | 1,401 | 1,401 | 3,800 |
| 2019/03/12 | 1,405 | 1,420 | 1,405 | 1,416 | 10,000 |
| 2019/03/11 | 1,406 | 1,406 | 1,393 | 1,396 | 7,200 |
| 2019/03/08 | 1,404 | 1,418 | 1,404 | 1,409 | 19,600 |
| 2019/03/07 | 1,418 | 1,436 | 1,403 | 1,428 | 10,200 |
| 2019/03/06 | 1,419 | 1,434 | 1,415 | 1,425 | 5,300 |
| 2019/03/05 | 1,409 | 1,426 | 1,409 | 1,424 | 4,600 |
| 2019/03/04 | 1,450 | 1,450 | 1,416 | 1,421 | 6,900 |
| 2019/03/01 | 1,434 | 1,434 | 1,424 | 1,429 | 5,800 |
| 2019/02/28 | 1,411 | 1,433 | 1,406 | 1,416 | 6,500 |
| 2019/02/27 | 1,409 | 1,429 | 1,398 | 1,406 | 9,000 |
| 2019/02/26 | 1,409 | 1,409 | 1,400 | 1,407 | 2,400 |
| 2019/02/25 | 1,410 | 1,473 | 1,394 | 1,417 | 16,400 |
| 2019/02/22 | 1,400 | 1,410 | 1,390 | 1,410 | 5,900 |
| 2019/02/21 | 1,402 | 1,402 | 1,389 | 1,393 | 3,100 |
| 2019/02/20 | 1,397 | 1,407 | 1,387 | 1,398 | 9,700 |
| 2019/02/19 | 1,390 | 1,394 | 1,382 | 1,394 | 3,700 |
| 2019/02/18 | 1,367 | 1,398 | 1,366 | 1,381 | 7,400 |
| 2019/02/15 | 1,351 | 1,359 | 1,351 | 1,356 | 2,300 |
| 2019/02/14 | 1,350 | 1,362 | 1,346 | 1,357 | 6,100 |
| 2019/02/13 | 1,361 | 1,373 | 1,346 | 1,361 | 7,300 |
| 2019/02/12 | 1,355 | 1,371 | 1,353 | 1,356 | 4,700 |
| 2019/02/08 | 1,344 | 1,358 | 1,329 | 1,358 | 8,200 |
| 2019/02/07 | 1,369 | 1,369 | 1,344 | 1,344 | 7,700 |
| 2019/02/06 | 1,359 | 1,378 | 1,359 | 1,369 | 3,700 |
| 2019/02/05 | 1,348 | 1,366 | 1,342 | 1,357 | 6,100 |
| 2019/02/04 | 1,354 | 1,369 | 1,333 | 1,349 | 11,500 |
| 2019/02/01 | 1,338 | 1,353 | 1,324 | 1,333 | 8,300 |
| 2019/01/31 | 1,362 | 1,371 | 1,336 | 1,338 | 11,500 |
| 2019/01/30 | 1,360 | 1,360 | 1,347 | 1,347 | 7,900 |
| 2019/01/29 | 1,375 | 1,375 | 1,354 | 1,360 | 10,500 |
| 2019/01/28 | 1,409 | 1,409 | 1,370 | 1,378 | 11,700 |
| 2019/01/25 | 1,431 | 1,435 | 1,418 | 1,418 | 5,700 |
| 2019/01/24 | 1,429 | 1,437 | 1,422 | 1,436 | 4,000 |
| 2019/01/23 | 1,424 | 1,431 | 1,421 | 1,425 | 3,800 |
| 2019/01/22 | 1,456 | 1,456 | 1,420 | 1,440 | 5,400 |
| 2019/01/21 | 1,441 | 1,467 | 1,432 | 1,445 | 6,600 |
| 2019/01/18 | 1,433 | 1,446 | 1,424 | 1,436 | 12,000 |
| 2019/01/17 | 1,421 | 1,437 | 1,404 | 1,415 | 6,700 |
| 2019/01/16 | 1,438 | 1,438 | 1,382 | 1,420 | 8,300 |
| 2019/01/15 | 1,420 | 1,437 | 1,420 | 1,437 | 4,800 |
| 2019/01/11 | 1,439 | 1,447 | 1,424 | 1,427 | 4,500 |
| 2019/01/10 | 1,426 | 1,448 | 1,425 | 1,442 | 4,800 |
| 2019/01/09 | 1,436 | 1,441 | 1,426 | 1,440 | 6,300 |
| 2019/01/08 | 1,435 | 1,447 | 1,428 | 1,446 | 7,200 |
| 2019/01/07 | 1,449 | 1,455 | 1,427 | 1,442 | 8,600 |
| 2019/01/04 | 1,424 | 1,441 | 1,412 | 1,425 | 13,900 |