鹿島(1812)の株価時系列情報
鹿島(1812)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 |
---|---|---|---|---|---|
1983/12/28 | 332 | 333 | 327 | 330 | 128,000 |
1983/12/27 | 325 | 330 | 325 | 330 | 109,000 |
1983/12/26 | 315 | 320 | 311 | 320 | 180,000 |
1983/12/24 | 310 | 320 | 310 | 317 | 277,000 |
1983/12/23 | 309 | 310 | 308 | 310 | 113,000 |
1983/12/22 | 309 | 310 | 307 | 308 | 285,000 |
1983/12/21 | 308 | 309 | 307 | 309 | 169,000 |
1983/12/20 | 309 | 310 | 307 | 307 | 96,000 |
1983/12/19 | 307 | 310 | 306 | 310 | 104,000 |
1983/12/17 | 309 | 311 | 308 | 311 | 30,000 |
1983/12/16 | 308 | 312 | 306 | 309 | 297,000 |
1983/12/15 | 308 | 310 | 308 | 309 | 52,000 |
1983/12/14 | 308 | 308 | 306 | 307 | 336,000 |
1983/12/13 | 310 | 310 | 308 | 309 | 149,000 |
1983/12/12 | 308 | 313 | 308 | 309 | 118,000 |
1983/12/09 | 309 | 315 | 308 | 315 | 95,000 |
1983/12/08 | 308 | 310 | 308 | 308 | 80,000 |
1983/12/07 | 310 | 310 | 307 | 308 | 295,000 |
1983/12/06 | 310 | 313 | 308 | 310 | 616,000 |
1983/12/05 | 310 | 314 | 310 | 310 | 166,000 |
1983/12/03 | 310 | 315 | 307 | 307 | 143,000 |
1983/12/02 | 310 | 310 | 306 | 310 | 386,000 |
1983/12/01 | 311 | 311 | 309 | 310 | 308,000 |
1983/11/30 | 311 | 313 | 311 | 311 | 142,000 |
1983/11/29 | 311 | 313 | 310 | 311 | 141,000 |
1983/11/28 | 316 | 316 | 311 | 311 | 156,000 |
1983/11/26 | 317 | 320 | 315 | 316 | 126,000 |
1983/11/25 | 317 | 320 | 316 | 317 | 252,000 |
1983/11/24 | 313 | 319 | 313 | 315 | 241,000 |
1983/11/22 | 320 | 320 | 310 | 313 | 173,000 |
1983/11/21 | 321 | 321 | 320 | 320 | 87,000 |
1983/11/19 | 320 | 321 | 320 | 321 | 138,000 |
1983/11/18 | 323 | 325 | 320 | 320 | 251,000 |
1983/11/17 | 330 | 330 | 322 | 323 | 123,000 |
1983/11/16 | 325 | 335 | 325 | 335 | 215,000 |
1983/11/15 | 325 | 328 | 325 | 326 | 304,000 |
1983/11/14 | 326 | 327 | 325 | 325 | 314,000 |
1983/11/11 | 327 | 328 | 326 | 326 | 90,000 |
1983/11/10 | 327 | 329 | 327 | 327 | 202,000 |
1983/11/09 | 326 | 329 | 326 | 329 | 970,000 |
1983/11/08 | 326 | 329 | 326 | 326 | 178,000 |
1983/11/07 | 325 | 327 | 325 | 326 | 211,000 |
1983/11/05 | 325 | 330 | 325 | 325 | 169,000 |
1983/11/04 | 325 | 329 | 325 | 325 | 813,000 |
1983/11/02 | 329 | 329 | 322 | 323 | 216,000 |
1983/11/01 | 330 | 330 | 325 | 325 | 155,000 |
1983/10/31 | 330 | 330 | 325 | 327 | 74,000 |
1983/10/29 | 326 | 328 | 325 | 325 | 116,000 |
1983/10/28 | 329 | 330 | 325 | 330 | 421,000 |
1983/10/27 | 327 | 340 | 326 | 339 | 209,000 |
1983/10/26 | 334 | 335 | 326 | 326 | 245,000 |
1983/10/25 | 331 | 335 | 331 | 334 | 226,000 |
1983/10/24 | 337 | 339 | 331 | 331 | 129,000 |
1983/10/22 | 340 | 345 | 337 | 337 | 119,000 |
1983/10/21 | 350 | 355 | 335 | 335 | 520,000 |
1983/10/20 | 354 | 358 | 350 | 350 | 809,000 |
1983/10/19 | 363 | 365 | 350 | 350 | 26,851,996 |
1983/10/18 | 379 | 379 | 355 | 363 | 2,857,000 |
1983/10/17 | 363 | 380 | 356 | 375 | 7,883,999 |
1983/10/15 | 354 | 364 | 352 | 363 | 2,968,000 |
1983/10/14 | 339 | 358 | 337 | 350 | 2,320,000 |
1983/10/13 | 330 | 344 | 329 | 339 | 1,132,000 |
1983/10/12 | 328 | 328 | 327 | 327 | 77,000 |
1983/10/11 | 329 | 329 | 328 | 328 | 103,000 |
1983/10/07 | 330 | 330 | 327 | 330 | 262,000 |
1983/10/06 | 330 | 330 | 327 | 327 | 99,000 |
1983/10/05 | 326 | 330 | 326 | 327 | 61,000 |
1983/10/04 | 331 | 333 | 325 | 326 | 149,000 |
1983/10/03 | 330 | 336 | 328 | 336 | 442,000 |
1983/10/01 | 325 | 327 | 322 | 325 | 131,000 |
1983/09/30 | 323 | 325 | 322 | 325 | 81,000 |
1983/09/29 | 325 | 325 | 321 | 322 | 59,000 |
1983/09/28 | 320 | 325 | 318 | 321 | 113,000 |
1983/09/27 | 323 | 325 | 320 | 320 | 235,000 |
1983/09/26 | 323 | 330 | 323 | 325 | 86,000 |
1983/09/24 | 323 | 323 | 323 | 323 | 43,000 |
1983/09/22 | 321 | 322 | 320 | 321 | 75,000 |
1983/09/21 | 320 | 325 | 319 | 320 | 97,000 |
1983/09/20 | 316 | 317 | 316 | 317 | 66,000 |
1983/09/19 | 317 | 320 | 316 | 316 | 62,000 |
1983/09/17 | 316 | 317 | 316 | 317 | 33,000 |
1983/09/16 | 320 | 320 | 315 | 315 | 41,000 |
1983/09/14 | 315 | 320 | 315 | 320 | 99,000 |
1983/09/13 | 325 | 325 | 318 | 320 | 99,000 |
1983/09/12 | 328 | 328 | 325 | 325 | 54,000 |
1983/09/09 | 330 | 332 | 328 | 328 | 267,000 |
1983/09/08 | 332 | 334 | 330 | 333 | 821,000 |
1983/09/07 | 325 | 332 | 324 | 332 | 498,000 |
1983/09/06 | 325 | 327 | 323 | 325 | 242,000 |
1983/09/05 | 325 | 325 | 325 | 325 | 109,000 |
1983/09/03 | 329 | 329 | 324 | 325 | 172,000 |
1983/09/02 | 330 | 330 | 328 | 328 | 182,000 |
1983/09/01 | 325 | 330 | 325 | 328 | 244,000 |
1983/08/31 | 324 | 325 | 320 | 325 | 326,000 |
1983/08/30 | 315 | 324 | 315 | 324 | 248,000 |
1983/08/29 | 320 | 320 | 312 | 320 | 191,000 |
1983/08/27 | 324 | 324 | 320 | 320 | 384,000 |
1983/08/26 | 318 | 324 | 315 | 324 | 523,000 |
1983/08/25 | 320 | 320 | 317 | 318 | 76,000 |
1983/08/24 | 309 | 320 | 308 | 320 | 656,000 |
1983/08/23 | 308 | 308 | 307 | 308 | 284,000 |
1983/08/22 | 308 | 309 | 308 | 308 | 112,000 |
1983/08/20 | 309 | 310 | 308 | 308 | 110,000 |
1983/08/19 | 308 | 310 | 308 | 310 | 279,000 |
1983/08/18 | 308 | 310 | 307 | 310 | 289,000 |
1983/08/17 | 310 | 310 | 307 | 308 | 253,000 |
1983/08/16 | 310 | 310 | 307 | 310 | 476,000 |
1983/08/15 | 310 | 310 | 310 | 310 | 88,000 |
1983/08/12 | 308 | 310 | 308 | 310 | 95,000 |
1983/08/11 | 310 | 310 | 309 | 310 | 85,000 |
1983/08/10 | 311 | 311 | 310 | 311 | 250,000 |
1983/08/09 | 314 | 314 | 310 | 313 | 241,000 |
1983/08/08 | 315 | 316 | 314 | 314 | 129,000 |
1983/08/06 | 320 | 320 | 315 | 318 | 294,000 |
1983/08/05 | 320 | 323 | 320 | 321 | 175,000 |
1983/08/04 | 325 | 328 | 320 | 325 | 228,000 |
1983/08/03 | 325 | 325 | 318 | 325 | 123,000 |
1983/08/02 | 320 | 325 | 320 | 325 | 108,000 |
1983/08/01 | 319 | 325 | 319 | 325 | 119,000 |
1983/07/30 | 319 | 320 | 319 | 319 | 39,000 |
1983/07/29 | 320 | 320 | 317 | 319 | 68,000 |
1983/07/28 | 320 | 320 | 315 | 320 | 145,000 |
1983/07/27 | 315 | 320 | 315 | 320 | 191,000 |
1983/07/26 | 313 | 315 | 313 | 315 | 297,000 |
1983/07/25 | 313 | 315 | 313 | 313 | 143,000 |
1983/07/23 | 315 | 315 | 313 | 313 | 128,000 |
1983/07/22 | 313 | 315 | 313 | 315 | 80,000 |
1983/07/21 | 311 | 314 | 311 | 312 | 66,000 |
1983/07/20 | 310 | 317 | 310 | 312 | 161,000 |
1983/07/19 | 310 | 310 | 310 | 310 | 335,000 |
1983/07/18 | 310 | 313 | 310 | 310 | 239,000 |
1983/07/15 | 311 | 311 | 310 | 311 | 333,000 |
1983/07/14 | 311 | 315 | 311 | 311 | 362,000 |
1983/07/13 | 317 | 317 | 313 | 315 | 201,000 |
1983/07/12 | 316 | 320 | 316 | 318 | 97,000 |
1983/07/11 | 319 | 320 | 318 | 320 | 202,000 |
1983/07/09 | 316 | 323 | 316 | 320 | 174,000 |
1983/07/08 | 318 | 319 | 318 | 319 | 163,000 |
1983/07/07 | 320 | 320 | 319 | 319 | 129,000 |
1983/07/06 | 325 | 325 | 315 | 319 | 392,000 |
1983/07/05 | 332 | 332 | 325 | 328 | 248,000 |
1983/07/04 | 330 | 340 | 330 | 332 | 718,000 |
1983/07/02 | 326 | 330 | 321 | 328 | 242,000 |
1983/07/01 | 314 | 320 | 314 | 318 | 121,000 |
1983/06/30 | 310 | 311 | 309 | 310 | 320,000 |
1983/06/29 | 310 | 312 | 309 | 310 | 223,000 |
1983/06/28 | 310 | 312 | 309 | 310 | 390,000 |
1983/06/27 | 313 | 313 | 310 | 310 | 257,000 |
1983/06/25 | 313 | 313 | 310 | 311 | 320,000 |
1983/06/24 | 312 | 319 | 310 | 310 | 341,000 |
1983/06/23 | 309 | 316 | 309 | 314 | 550,000 |
1983/06/22 | 309 | 310 | 309 | 310 | 701,000 |
1983/06/21 | 315 | 315 | 310 | 311 | 249,000 |
1983/06/20 | 308 | 311 | 305 | 305 | 505,000 |
1983/06/17 | 309 | 309 | 308 | 308 | 146,000 |
1983/06/16 | 310 | 311 | 308 | 310 | 401,000 |
1983/06/15 | 312 | 312 | 310 | 311 | 165,000 |
1983/06/14 | 313 | 314 | 312 | 312 | 273,000 |
1983/06/13 | 314 | 315 | 312 | 313 | 171,000 |
1983/06/11 | 315 | 315 | 313 | 313 | 23,000 |
1983/06/10 | 313 | 315 | 312 | 312 | 159,000 |
1983/06/09 | 311 | 315 | 311 | 313 | 90,000 |
1983/06/08 | 315 | 315 | 311 | 314 | 144,000 |
1983/06/07 | 315 | 315 | 312 | 315 | 161,000 |
1983/06/06 | 315 | 316 | 312 | 312 | 195,000 |
1983/06/04 | 315 | 316 | 315 | 315 | 135,000 |
1983/06/03 | 323 | 323 | 313 | 315 | 505,000 |
1983/06/02 | 326 | 326 | 323 | 323 | 262,000 |
1983/06/01 | 329 | 330 | 325 | 326 | 498,000 |
1983/05/31 | 332 | 332 | 329 | 329 | 236,000 |
1983/05/30 | 335 | 335 | 329 | 329 | 480,000 |
1983/05/28 | 334 | 335 | 333 | 334 | 101,000 |
1983/05/27 | 343 | 343 | 333 | 334 | 79,000 |
1983/05/26 | 338 | 346 | 338 | 342 | 396,000 |
1983/05/25 | 327 | 337 | 327 | 335 | 168,000 |
1983/05/24 | 327 | 329 | 325 | 326 | 333,000 |
1983/05/23 | 324 | 329 | 324 | 326 | 109,000 |
1983/05/20 | 330 | 331 | 326 | 326 | 275,000 |
1983/05/19 | 330 | 332 | 330 | 330 | 132,000 |
1983/05/18 | 331 | 333 | 330 | 330 | 268,000 |
1983/05/17 | 333 | 333 | 331 | 331 | 205,000 |
1983/05/16 | 337 | 337 | 332 | 335 | 78,000 |
1983/05/14 | 334 | 337 | 334 | 337 | 54,000 |
1983/05/13 | 335 | 336 | 333 | 336 | 71,000 |
1983/05/12 | 333 | 335 | 333 | 335 | 109,000 |
1983/05/11 | 338 | 338 | 333 | 336 | 909,000 |
1983/05/10 | 342 | 342 | 335 | 335 | 424,000 |
1983/05/09 | 344 | 344 | 342 | 342 | 62,000 |
1983/05/07 | 344 | 344 | 343 | 343 | 64,000 |
1983/05/06 | 350 | 350 | 343 | 343 | 122,000 |
1983/05/04 | 345 | 350 | 343 | 350 | 185,000 |
1983/05/02 | 346 | 346 | 345 | 346 | 30,000 |
1983/04/30 | 346 | 346 | 343 | 343 | 114,000 |
1983/04/28 | 351 | 351 | 346 | 346 | 179,000 |
1983/04/27 | 350 | 352 | 347 | 350 | 153,000 |
1983/04/26 | 348 | 348 | 345 | 345 | 101,000 |
1983/04/25 | 352 | 353 | 346 | 346 | 432,000 |
1983/04/23 | 347 | 349 | 343 | 349 | 313,000 |
1983/04/22 | 342 | 347 | 342 | 342 | 207,000 |
1983/04/21 | 340 | 344 | 340 | 344 | 129,000 |
1983/04/20 | 338 | 340 | 338 | 340 | 172,000 |
1983/04/19 | 336 | 340 | 336 | 337 | 140,000 |
1983/04/18 | 339 | 340 | 334 | 334 | 141,000 |
1983/04/15 | 333 | 338 | 333 | 334 | 94,000 |
1983/04/14 | 338 | 338 | 332 | 338 | 59,000 |
1983/04/13 | 331 | 331 | 331 | 331 | 38,000 |
1983/04/12 | 331 | 331 | 330 | 330 | 55,000 |
1983/04/11 | 332 | 332 | 330 | 330 | 121,000 |
1983/04/09 | 333 | 335 | 332 | 332 | 48,000 |
1983/04/08 | 333 | 335 | 333 | 333 | 51,000 |
1983/04/07 | 337 | 338 | 333 | 333 | 91,000 |
1983/04/06 | 337 | 338 | 337 | 337 | 52,000 |
1983/04/05 | 335 | 338 | 335 | 337 | 20,000 |
1983/04/04 | 336 | 338 | 335 | 335 | 62,000 |
1983/04/02 | 338 | 338 | 333 | 333 | 60,000 |
1983/04/01 | 335 | 338 | 331 | 333 | 147,000 |
1983/03/31 | 338 | 338 | 335 | 335 | 229,000 |
1983/03/30 | 345 | 345 | 338 | 338 | 327,000 |
1983/03/29 | 340 | 343 | 340 | 341 | 629,000 |
1983/03/28 | 337 | 340 | 337 | 338 | 129,000 |
1983/03/26 | 335 | 340 | 335 | 335 | 207,000 |
1983/03/25 | 335 | 340 | 331 | 340 | 121,000 |
1983/03/24 | 328 | 333 | 328 | 330 | 110,000 |
1983/03/23 | 333 | 334 | 330 | 333 | 235,000 |
1983/03/22 | 330 | 335 | 329 | 335 | 609,000 |
1983/03/18 | 330 | 330 | 328 | 330 | 170,000 |
1983/03/17 | 328 | 330 | 328 | 328 | 269,000 |
1983/03/16 | 330 | 330 | 328 | 328 | 168,000 |
1983/03/15 | 330 | 335 | 327 | 330 | 412,000 |
1983/03/14 | 325 | 327 | 325 | 325 | 63,000 |
1983/03/12 | 324 | 327 | 324 | 325 | 32,000 |
1983/03/11 | 323 | 325 | 323 | 324 | 59,000 |
1983/03/10 | 325 | 325 | 324 | 324 | 260,000 |
1983/03/09 | 325 | 325 | 325 | 325 | 44,000 |
1983/03/08 | 325 | 327 | 325 | 325 | 63,000 |
1983/03/07 | 324 | 327 | 324 | 326 | 63,000 |
1983/03/05 | 324 | 326 | 324 | 324 | 110,000 |
1983/03/04 | 324 | 325 | 324 | 324 | 58,000 |
1983/03/03 | 325 | 327 | 324 | 324 | 155,000 |
1983/03/02 | 325 | 325 | 323 | 324 | 187,000 |
1983/03/01 | 326 | 327 | 323 | 325 | 775,000 |
1983/02/28 | 323 | 330 | 323 | 327 | 258,000 |
1983/02/26 | 322 | 323 | 322 | 323 | 30,000 |
1983/02/25 | 322 | 327 | 322 | 322 | 375,000 |
1983/02/24 | 322 | 323 | 322 | 322 | 74,000 |
1983/02/23 | 325 | 325 | 321 | 322 | 96,000 |
1983/02/22 | 327 | 327 | 325 | 325 | 137,000 |
1983/02/21 | 328 | 330 | 327 | 327 | 363,000 |
1983/02/18 | 328 | 330 | 328 | 328 | 47,000 |
1983/02/17 | 327 | 330 | 327 | 329 | 246,000 |
1983/02/16 | 327 | 328 | 326 | 327 | 303,000 |
1983/02/15 | 326 | 327 | 325 | 326 | 96,000 |
1983/02/14 | 326 | 327 | 325 | 326 | 171,000 |
1983/02/12 | 325 | 326 | 325 | 325 | 413,000 |
1983/02/10 | 325 | 327 | 325 | 327 | 131,000 |
1983/02/09 | 329 | 329 | 328 | 328 | 265,000 |
1983/02/08 | 329 | 330 | 328 | 328 | 49,000 |
1983/02/07 | 329 | 330 | 329 | 330 | 130,000 |
1983/02/05 | 328 | 329 | 328 | 329 | 87,000 |
1983/02/04 | 330 | 330 | 328 | 328 | 158,000 |
1983/02/03 | 329 | 335 | 329 | 330 | 370,000 |
1983/02/02 | 330 | 330 | 329 | 330 | 82,000 |
1983/02/01 | 330 | 330 | 329 | 329 | 71,000 |
1983/01/31 | 328 | 339 | 328 | 330 | 200,000 |
1983/01/29 | 327 | 329 | 326 | 327 | 916,000 |
1983/01/28 | 328 | 328 | 327 | 327 | 82,000 |
1983/01/27 | 329 | 329 | 327 | 328 | 71,000 |
1983/01/26 | 329 | 330 | 329 | 329 | 287,000 |
1983/01/25 | 329 | 331 | 329 | 329 | 128,000 |
1983/01/24 | 331 | 331 | 329 | 329 | 75,000 |
1983/01/22 | 331 | 331 | 331 | 331 | 13,000 |
1983/01/21 | 331 | 340 | 330 | 340 | 98,000 |
1983/01/20 | 334 | 334 | 330 | 330 | 94,000 |
1983/01/19 | 336 | 337 | 334 | 334 | 175,000 |
1983/01/18 | 338 | 338 | 336 | 336 | 135,000 |
1983/01/17 | 338 | 339 | 336 | 338 | 241,000 |
1983/01/14 | 335 | 340 | 335 | 339 | 201,000 |
1983/01/13 | 335 | 335 | 332 | 333 | 79,000 |
1983/01/12 | 337 | 337 | 332 | 335 | 108,000 |
1983/01/11 | 335 | 338 | 333 | 338 | 151,000 |
1983/01/10 | 331 | 335 | 331 | 333 | 72,000 |
1983/01/08 | 332 | 332 | 326 | 330 | 115,000 |
1983/01/07 | 333 | 333 | 332 | 333 | 110,000 |
1983/01/06 | 331 | 335 | 330 | 332 | 59,000 |
1983/01/05 | 339 | 339 | 330 | 330 | 112,000 |
1983/01/04 | 335 | 335 | 334 | 335 | 50,000 |