日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,280 1,370 1,270 1,320 1,053,000
1987/12/26 1,430 1,430 1,240 1,340 1,150,000
1987/12/25 1,470 1,470 1,370 1,440 1,496,000
1987/12/24 1,510 1,520 1,400 1,470 1,440,000
1987/12/23 1,540 1,540 1,500 1,500 1,019,000
1987/12/22 1,560 1,570 1,530 1,540 917,000
1987/12/21 1,590 1,600 1,560 1,560 531,000
1987/12/18 1,590 1,600 1,560 1,560 963,000
1987/12/17 1,630 1,630 1,590 1,600 732,000
1987/12/16 1,620 1,640 1,590 1,600 1,292,000
1987/12/15 1,650 1,660 1,630 1,640 389,000
1987/12/14 1,650 1,650 1,630 1,640 455,000
1987/12/11 1,660 1,660 1,640 1,650 454,000
1987/12/10 1,670 1,670 1,640 1,660 595,000
1987/12/09 1,660 1,660 1,640 1,650 644,000
1987/12/08 1,650 1,650 1,630 1,630 399,000
1987/12/07 1,650 1,650 1,620 1,620 377,000
1987/12/05 1,630 1,660 1,630 1,650 392,000
1987/12/04 1,650 1,660 1,630 1,650 646,000
1987/12/03 1,690 1,690 1,650 1,650 457,000
1987/12/02 1,680 1,710 1,680 1,700 399,000
1987/12/01 1,640 1,670 1,600 1,670 642,000
1987/11/30 1,670 1,670 1,650 1,670 270,000
1987/11/28 1,690 1,690 1,680 1,690 266,000
1987/11/27 1,730 1,740 1,700 1,730 499,000
1987/11/26 1,730 1,750 1,700 1,750 1,392,000
1987/11/25 1,700 1,720 1,680 1,700 928,000
1987/11/24 1,670 1,680 1,670 1,670 417,000
1987/11/20 1,670 1,690 1,650 1,650 1,605,000
1987/11/19 1,720 1,730 1,660 1,700 889,000
1987/11/18 1,610 1,710 1,610 1,710 551,000
1987/11/17 1,700 1,720 1,640 1,660 718,000
1987/11/16 1,700 1,720 1,670 1,680 383,000
1987/11/13 1,730 1,730 1,680 1,700 914,000
1987/11/12 1,650 1,650 1,570 1,650 702,000
1987/11/11 1,620 1,650 1,520 1,590 1,168,000
1987/11/10 1,700 1,710 1,620 1,650 924,000
1987/11/09 1,760 1,770 1,680 1,700 1,017,000
1987/11/07 1,770 1,800 1,760 1,770 407,000
1987/11/06 1,760 1,800 1,760 1,800 1,361,000
1987/11/05 1,770 1,780 1,720 1,770 637,000
1987/11/04 1,770 1,800 1,770 1,770 340,000
1987/11/02 1,820 1,820 1,780 1,800 893,000
1987/10/31 1,820 1,850 1,800 1,800 3,002,000
1987/10/30 1,800 1,810 1,770 1,810 2,432,000
1987/10/29 1,740 1,790 1,730 1,740 1,123,000
1987/10/28 1,850 1,850 1,760 1,770 3,284,000
1987/10/27 1,730 1,820 1,700 1,820 2,964,000
1987/10/26 1,760 1,820 1,620 1,760 1,854,000
1987/10/24 1,800 1,810 1,750 1,770 1,317,000
1987/10/23 1,820 1,870 1,620 1,680 7,872,999
1987/10/22 1,810 1,850 1,770 1,830 6,013,999
1987/10/21 1,740 1,780 1,690 1,740 3,493,000
1987/10/20 1,510 1,510 1,510 1,510 459,000
1987/10/19 1,800 1,810 1,780 1,810 874,000
1987/10/16 1,850 1,850 1,810 1,830 1,482,000
1987/10/15 1,820 1,860 1,810 1,850 3,878,000
1987/10/14 1,800 1,830 1,790 1,830 1,694,000
1987/10/13 1,810 1,820 1,800 1,810 1,082,000
1987/10/12 1,810 1,820 1,790 1,800 725,000
1987/10/09 1,810 1,850 1,800 1,810 1,320,000
1987/10/08 1,840 1,870 1,840 1,840 4,050,000
1987/10/07 1,770 1,840 1,760 1,810 4,317,000
1987/10/06 1,800 1,800 1,770 1,790 2,038,000
1987/10/05 1,720 1,810 1,720 1,800 1,866,000
1987/10/03 1,730 1,740 1,710 1,730 423,000
1987/10/02 1,710 1,730 1,710 1,720 910,000
1987/10/01 1,700 1,740 1,700 1,710 1,370,000
1987/09/30 1,730 1,760 1,730 1,730 1,452,000
1987/09/29 1,800 1,820 1,760 1,760 1,473,000
1987/09/28 1,780 1,800 1,760 1,790 2,438,000
1987/09/26 1,670 1,740 1,670 1,740 2,067,000
1987/09/25 1,690 1,690 1,630 1,650 1,392,000
1987/09/24 1,670 1,690 1,650 1,660 917,000
1987/09/22 1,650 1,670 1,630 1,660 798,000
1987/09/21 1,670 1,670 1,630 1,660 1,493,000
1987/09/18 1,680 1,690 1,650 1,660 898,000
1987/09/17 1,640 1,670 1,640 1,660 652,000
1987/09/16 1,690 1,690 1,640 1,670 998,000
1987/09/14 1,670 1,690 1,660 1,670 832,000
1987/09/11 1,670 1,690 1,670 1,690 611,000
1987/09/10 1,690 1,700 1,670 1,680 607,000
1987/09/09 1,700 1,700 1,660 1,690 1,269,000
1987/09/08 1,700 1,730 1,670 1,700 1,135,000
1987/09/07 1,740 1,740 1,680 1,690 558,000
1987/09/05 1,770 1,780 1,730 1,740 494,000
1987/09/04 1,810 1,820 1,780 1,780 874,000
1987/09/03 1,820 1,850 1,810 1,830 1,883,000
1987/09/02 1,810 1,860 1,810 1,850 6,219,999
1987/09/01 1,790 1,820 1,780 1,800 1,088,000
1987/08/31 1,770 1,790 1,770 1,780 599,000
1987/08/29 1,790 1,810 1,790 1,790 228,000
1987/08/28 1,820 1,850 1,810 1,820 2,048,000
1987/08/27 1,840 1,840 1,810 1,830 927,000
1987/08/26 1,770 1,830 1,770 1,830 897,000
1987/08/25 1,780 1,800 1,760 1,770 800,000
1987/08/24 1,840 1,840 1,770 1,790 1,700,000
1987/08/22 1,840 1,850 1,810 1,840 1,823,000
1987/08/21 1,830 1,870 1,820 1,850 3,684,000
1987/08/20 1,830 1,850 1,810 1,830 2,990,000
1987/08/19 1,760 1,850 1,760 1,790 3,717,000
1987/08/18 1,760 1,790 1,740 1,750 875,000
1987/08/17 1,750 1,780 1,740 1,740 804,000
1987/08/14 1,750 1,760 1,730 1,740 2,157,000
1987/08/13 1,790 1,820 1,770 1,780 1,862,000
1987/08/12 1,790 1,840 1,790 1,840 1,928,000
1987/08/11 1,840 1,840 1,800 1,810 2,514,000
1987/08/10 1,800 1,840 1,780 1,840 3,922,000
1987/08/07 1,800 1,820 1,780 1,790 5,833,999
1987/08/06 1,730 1,800 1,720 1,790 7,935,999
1987/08/05 1,670 1,720 1,650 1,700 1,729,000
1987/08/04 1,660 1,680 1,630 1,650 639,000
1987/08/03 1,650 1,700 1,640 1,680 964,000
1987/08/01 1,610 1,690 1,600 1,670 1,115,000
1987/07/31 1,670 1,670 1,610 1,640 2,338,000
1987/07/30 1,630 1,640 1,580 1,610 1,978,000
1987/07/29 1,730 1,730 1,650 1,660 1,680,000
1987/07/28 1,720 1,720 1,670 1,700 1,018,000
1987/07/27 1,690 1,740 1,660 1,740 1,421,000
1987/07/25 1,700 1,720 1,680 1,700 1,291,000
1987/07/24 1,670 1,710 1,650 1,700 2,439,000
1987/07/23 1,540 1,630 1,500 1,630 1,569,000
1987/07/22 1,580 1,580 1,520 1,540 1,436,000
1987/07/21 1,570 1,590 1,550 1,550 1,000,000
1987/07/20 1,660 1,660 1,600 1,600 800,000
1987/07/17 1,670 1,680 1,640 1,670 444,000
1987/07/16 1,670 1,710 1,660 1,670 943,000
1987/07/15 1,660 1,700 1,650 1,650 748,000
1987/07/14 1,670 1,700 1,660 1,660 524,000
1987/07/13 1,700 1,720 1,680 1,700 1,342,000
1987/07/10 1,680 1,700 1,660 1,670 1,370,000
1987/07/09 1,600 1,690 1,590 1,690 1,869,000
1987/07/08 1,640 1,660 1,610 1,610 1,142,000
1987/07/07 1,580 1,670 1,570 1,640 1,639,000
1987/07/06 1,560 1,600 1,520 1,590 1,103,000
1987/07/04 1,560 1,600 1,550 1,570 959,000
1987/07/03 1,640 1,680 1,570 1,570 2,600,000
1987/07/02 1,680 1,700 1,640 1,640 1,393,000
1987/07/01 1,600 1,700 1,550 1,690 3,153,000
1987/06/30 1,580 1,660 1,580 1,630 3,641,000
1987/06/29 1,750 1,750 1,650 1,730 1,708,000
1987/06/27 1,700 1,750 1,680 1,750 1,525,000
1987/06/26 1,710 1,740 1,670 1,730 2,264,000
1987/06/25 1,750 1,790 1,700 1,700 1,825,000
1987/06/24 1,700 1,750 1,700 1,750 1,931,000
1987/06/23 1,670 1,730 1,670 1,690 3,444,000
1987/06/22 1,730 1,740 1,650 1,650 4,567,000
1987/06/19 1,850 1,860 1,760 1,760 4,141,000
1987/06/18 1,900 1,920 1,880 1,880 1,920,000
1987/06/17 1,920 1,940 1,910 1,910 1,046,000
1987/06/16 1,900 1,940 1,900 1,920 1,843,000
1987/06/15 1,950 1,960 1,910 1,930 1,418,000
1987/06/12 1,980 2,000 1,980 1,980 1,540,000
1987/06/11 2,060 2,060 2,000 2,010 2,309,000
1987/06/10 1,990 2,020 1,970 1,990 1,744,000
1987/06/09 2,010 2,010 1,980 1,990 601,000
1987/06/08 1,990 2,000 1,970 1,990 563,000
1987/06/06 1,960 1,980 1,960 1,960 291,000
1987/06/05 1,990 2,020 1,970 1,980 844,000
1987/06/04 2,000 2,050 1,970 1,980 1,311,000
1987/06/03 1,970 1,990 1,960 1,980 819,000
1987/06/02 2,000 2,000 1,950 1,980 1,972,000
1987/06/01 2,010 2,010 1,980 2,000 2,449,000
1987/05/30 1,920 1,980 1,920 1,970 563,000
1987/05/29 1,950 1,990 1,950 1,950 1,047,000
1987/05/28 1,930 1,950 1,910 1,950 1,253,000
1987/05/27 1,960 1,970 1,920 1,960 1,878,000
1987/05/26 1,970 2,020 1,970 1,970 1,854,000
1987/05/25 2,010 2,040 1,980 2,010 1,416,000
1987/05/23 1,970 2,010 1,950 2,000 1,344,000
1987/05/22 1,970 1,970 1,920 1,960 1,104,000
1987/05/21 1,920 1,950 1,890 1,940 1,548,000
1987/05/20 1,890 1,890 1,820 1,860 3,158,000
1987/05/19 1,940 1,960 1,940 1,940 1,959,000
1987/05/18 1,980 2,040 1,960 1,970 1,017,000
1987/05/15 2,080 2,090 1,990 2,010 1,334,000
1987/05/14 1,980 2,120 1,960 2,040 4,616,000
1987/05/13 2,030 2,030 1,920 2,000 2,581,000
1987/05/12 2,040 2,070 2,020 2,020 1,338,000
1987/05/11 2,120 2,120 2,080 2,080 2,123,000
1987/05/08 2,090 2,110 2,070 2,100 7,735,999
1987/05/07 2,030 2,060 2,000 2,050 1,668,000
1987/05/06 2,080 2,080 2,000 2,030 2,707,000
1987/05/02 1,990 2,040 1,970 2,040 2,569,000
1987/05/01 2,010 2,010 1,970 1,980 3,182,000
1987/04/30 1,930 1,970 1,910 1,950 3,202,000
1987/04/28 1,950 1,970 1,850 1,940 6,942,999
1987/04/27 2,100 2,110 1,930 1,980 4,875,000
1987/04/25 2,060 2,100 2,050 2,100 2,429,000
1987/04/24 2,090 2,130 2,070 2,100 3,722,000
1987/04/23 2,100 2,110 2,060 2,090 3,948,000
1987/04/22 2,140 2,160 2,110 2,110 10,915,999
1987/04/21 2,000 2,140 1,960 2,130 12,080,999
1987/04/20 2,030 2,060 1,980 1,980 3,236,000
1987/04/17 2,070 2,080 2,010 2,020 10,606,999
1987/04/16 1,990 2,060 1,990 2,030 22,212,998
1987/04/15 1,900 1,950 1,870 1,950 12,463,999
1987/04/14 1,820 1,900 1,820 1,890 5,536,999
1987/04/13 1,890 1,890 1,820 1,850 1,833,000
1987/04/10 1,820 1,870 1,800 1,860 4,703,000
1987/04/09 1,860 1,910 1,850 1,850 4,005,000
1987/04/08 1,860 1,920 1,850 1,890 9,425,999
1987/04/07 1,880 1,910 1,860 1,870 8,388,999
1987/04/06 1,840 1,920 1,830 1,890 23,505,998
1987/04/04 1,710 1,780 1,700 1,780 6,470,999
1987/04/03 1,690 1,740 1,680 1,680 3,156,000
1987/04/02 1,740 1,750 1,680 1,700 6,300,999
1987/04/01 1,720 1,740 1,680 1,730 12,882,999
1987/03/31 1,580 1,690 1,580 1,660 6,156,999
1987/03/30 1,670 1,670 1,620 1,640 3,050,000
1987/03/28 1,640 1,670 1,600 1,640 4,480,000
1987/03/27 1,660 1,670 1,630 1,660 8,472,999
1987/03/26 1,600 1,630 1,580 1,630 3,584,000
1987/03/25 1,590 1,590 1,550 1,590 2,779,000
1987/03/24 1,550 1,570 1,550 1,560 1,524,000
1987/03/23 1,590 1,600 1,570 1,580 1,970,000
1987/03/20 1,550 1,580 1,550 1,570 1,095,000
1987/03/19 1,600 1,600 1,560 1,560 1,482,000
1987/03/18 1,620 1,630 1,560 1,580 3,513,000
1987/03/17 1,570 1,600 1,560 1,600 3,631,000
1987/03/16 1,590 1,590 1,560 1,560 1,245,000
1987/03/13 1,600 1,600 1,570 1,590 2,503,000
1987/03/12 1,560 1,600 1,550 1,580 2,247,000
1987/03/11 1,570 1,570 1,540 1,550 1,107,000
1987/03/10 1,570 1,570 1,540 1,540 1,224,000
1987/03/09 1,580 1,580 1,550 1,550 704,000
1987/03/07 1,550 1,570 1,540 1,570 617,000
1987/03/06 1,570 1,580 1,560 1,580 1,215,000
1987/03/05 1,590 1,590 1,560 1,570 1,831,000
1987/03/04 1,600 1,600 1,570 1,570 2,004,000
1987/03/03 1,620 1,630 1,550 1,590 6,136,999
1987/03/02 1,600 1,630 1,590 1,620 12,052,999
1987/02/28 1,570 1,600 1,560 1,600 2,641,000
1987/02/27 1,590 1,600 1,540 1,570 5,008,999
1987/02/26 1,550 1,610 1,540 1,600 14,111,999
1987/02/25 1,570 1,590 1,550 1,560 17,099,998
1987/02/24 1,550 1,560 1,480 1,560 4,809,000
1987/02/23 1,510 1,560 1,500 1,540 5,781,999
1987/02/20 1,510 1,540 1,490 1,490 5,417,999
1987/02/19 1,430 1,510 1,420 1,500 2,104,000
1987/02/18 1,430 1,450 1,400 1,410 1,570,000
1987/02/17 1,400 1,430 1,390 1,420 928,000
1987/02/16 1,440 1,450 1,410 1,420 1,118,000
1987/02/13 1,470 1,470 1,450 1,460 700,000
1987/02/12 1,470 1,500 1,450 1,450 1,424,000
1987/02/10 1,470 1,490 1,450 1,490 656,000
1987/02/09 1,420 1,470 1,420 1,470 563,000
1987/02/07 1,450 1,450 1,420 1,440 929,000
1987/02/06 1,470 1,480 1,450 1,460 1,191,000
1987/02/05 1,500 1,500 1,460 1,470 3,983,000
1987/02/04 1,510 1,510 1,480 1,500 1,313,000
1987/02/03 1,530 1,530 1,480 1,500 1,783,000
1987/02/02 1,540 1,550 1,520 1,520 2,358,000
1987/01/31 1,520 1,550 1,520 1,540 1,611,000
1987/01/30 1,570 1,570 1,540 1,550 9,872,999
1987/01/29 1,520 1,580 1,500 1,570 15,149,998
1987/01/28 1,500 1,530 1,500 1,520 6,782,999
1987/01/27 1,530 1,540 1,500 1,500 6,927,999
1987/01/26 1,510 1,540 1,500 1,530 5,934,999
1987/01/24 1,520 1,520 1,480 1,510 2,144,000
1987/01/23 1,470 1,520 1,470 1,520 5,139,999
1987/01/22 1,490 1,500 1,460 1,460 1,116,000
1987/01/21 1,510 1,520 1,480 1,480 2,829,000
1987/01/20 1,500 1,510 1,480 1,490 3,862,000
1987/01/19 1,510 1,530 1,480 1,500 5,099,999
1987/01/16 1,500 1,530 1,480 1,510 9,572,999
1987/01/14 1,460 1,480 1,450 1,460 2,505,000
1987/01/13 1,450 1,470 1,440 1,460 1,894,000
1987/01/12 1,480 1,490 1,440 1,460 1,628,000
1987/01/09 1,510 1,520 1,490 1,490 1,957,000
1987/01/08 1,540 1,560 1,490 1,490 7,798,999
1987/01/07 1,550 1,560 1,500 1,540 13,073,999
1987/01/06 1,510 1,550 1,490 1,550 18,556,998
1987/01/05 1,450 1,510 1,450 1,500 3,270,000

このページの先頭へ