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
1992/12/30 807 815 806 806 347,000
1992/12/29 833 835 817 817 418,000
1992/12/28 836 840 825 833 659,000
1992/12/25 827 836 815 832 385,000
1992/12/24 834 834 809 817 670,000
1992/12/22 830 836 825 832 472,000
1992/12/21 839 839 825 830 713,000
1992/12/18 832 850 825 840 876,000
1992/12/17 801 819 800 812 838,000
1992/12/16 826 826 805 807 609,000
1992/12/15 816 828 812 827 570,000
1992/12/14 817 820 812 816 654,000
1992/12/11 832 839 811 812 1,922,000
1992/12/10 843 847 840 842 843,000
1992/12/09 832 847 832 840 620,000
1992/12/08 841 850 839 841 300,000
1992/12/07 842 849 835 849 350,000
1992/12/04 845 850 841 842 247,000
1992/12/03 865 865 853 860 261,000
1992/12/02 874 874 856 865 317,000
1992/12/01 889 889 850 874 875,000
1992/11/30 847 885 847 885 1,425,000
1992/11/27 849 849 838 847 367,000
1992/11/26 848 852 836 846 846,000
1992/11/25 841 848 838 845 824,000
1992/11/24 834 840 827 830 353,000
1992/11/20 826 852 825 830 624,000
1992/11/19 853 853 837 837 773,000
1992/11/18 810 850 805 833 754,000
1992/11/17 806 814 798 811 528,000
1992/11/16 806 813 805 810 175,000
1992/11/13 822 822 814 815 1,053,000
1992/11/12 819 825 808 822 644,000
1992/11/11 828 830 814 814 564,000
1992/11/10 836 840 830 830 489,000
1992/11/09 831 835 828 830 296,000
1992/11/06 834 845 830 835 539,000
1992/11/05 830 843 830 833 286,000
1992/11/04 813 850 811 850 282,000
1992/11/02 805 808 800 805 457,000
1992/10/30 817 823 801 805 494,000
1992/10/29 830 830 820 827 457,000
1992/10/28 840 842 830 830 330,000
1992/10/27 836 845 835 845 291,000
1992/10/26 849 855 842 842 269,000
1992/10/23 858 858 846 855 268,000
1992/10/22 849 860 849 849 407,000
1992/10/21 855 857 845 857 390,000
1992/10/20 859 859 845 845 530,000
1992/10/19 863 880 856 857 470,000
1992/10/16 860 870 860 863 427,000
1992/10/15 866 873 859 861 373,000
1992/10/14 880 883 871 871 695,000
1992/10/13 860 880 857 871 694,000
1992/10/12 868 870 842 848 544,000
1992/10/09 871 879 865 867 1,500,000
1992/10/08 871 879 860 879 406,000
1992/10/07 872 890 863 876 577,000
1992/10/06 848 872 845 872 713,000
1992/10/05 835 850 835 845 939,000
1992/10/02 850 857 841 845 777,000
1992/10/01 875 875 855 855 839,000
1992/09/30 902 908 875 875 654,000
1992/09/29 910 916 900 900 581,000
1992/09/28 935 935 906 906 948,000
1992/09/25 930 940 925 925 1,111,000
1992/09/24 946 958 918 922 2,086,000
1992/09/22 942 954 935 950 810,000
1992/09/21 944 968 944 960 1,110,000
1992/09/18 925 951 924 935 879,000
1992/09/17 925 930 918 920 1,299,000
1992/09/16 936 944 930 934 683,000
1992/09/14 971 971 953 956 603,000
1992/09/11 1,000 1,000 951 951 2,978,000
1992/09/10 966 994 966 973 1,574,000
1992/09/09 940 968 931 968 914,000
1992/09/08 969 970 940 940 1,012,000
1992/09/07 975 990 970 970 466,000
1992/09/04 1,010 1,010 975 975 1,103,000
1992/09/03 926 999 912 995 1,239,000
1992/09/02 942 950 933 936 669,000
1992/09/01 999 1,000 950 960 953,000
1992/08/31 1,000 1,020 990 999 2,095,000
1992/08/28 980 1,020 970 1,010 3,775,000
1992/08/27 950 1,010 941 1,000 3,674,000
1992/08/26 930 945 916 929 725,000
1992/08/25 900 940 889 929 1,206,000
1992/08/24 888 967 887 915 2,194,000
1992/08/21 860 886 836 880 858,000
1992/08/20 777 822 777 822 750,000
1992/08/19 770 799 760 776 602,000
1992/08/18 761 767 756 762 559,000
1992/08/17 763 770 762 767 353,000
1992/08/14 748 770 747 761 826,000
1992/08/13 755 765 745 758 784,000
1992/08/12 750 754 740 748 751,000
1992/08/11 759 759 743 745 578,000
1992/08/10 750 762 739 750 299,000
1992/08/07 765 783 765 770 363,000
1992/08/06 793 800 765 784 479,000
1992/08/05 792 806 790 795 680,000
1992/08/04 774 789 766 787 447,000
1992/08/03 774 780 760 779 201,000
1992/07/31 757 775 745 775 625,000
1992/07/30 760 765 745 759 701,000
1992/07/29 780 780 742 757 527,000
1992/07/28 767 783 761 761 582,000
1992/07/27 805 810 765 797 732,000
1992/07/24 815 815 785 785 761,000
1992/07/23 790 819 785 805 662,000
1992/07/22 809 809 791 791 967,000
1992/07/21 808 819 806 807 736,000
1992/07/20 833 840 806 807 458,000
1992/07/17 871 871 854 863 773,000
1992/07/16 877 878 868 868 397,000
1992/07/15 875 880 871 880 414,000
1992/07/14 871 879 858 877 446,000
1992/07/13 873 881 860 880 441,000
1992/07/10 880 880 864 873 834,000
1992/07/09 864 876 860 873 582,000
1992/07/08 857 865 850 865 543,000
1992/07/07 885 888 856 859 496,000
1992/07/06 890 896 881 888 297,000
1992/07/03 900 900 880 880 634,000
1992/07/02 866 900 858 895 814,000
1992/07/01 830 858 810 858 1,248,000
1992/06/30 824 832 819 825 1,087,000
1992/06/29 825 825 803 817 723,000
1992/06/26 879 879 801 813 905,000
1992/06/25 870 879 850 861 722,000
1992/06/24 873 876 850 860 848,000
1992/06/23 869 880 862 873 1,171,000
1992/06/22 910 919 860 870 953,000
1992/06/19 920 920 900 909 555,000
1992/06/18 905 924 895 901 1,096,000
1992/06/17 941 945 915 915 929,000
1992/06/16 949 953 941 949 530,000
1992/06/15 950 958 940 949 772,000
1992/06/12 976 991 960 960 3,224,000
1992/06/11 985 1,000 985 986 593,000
1992/06/10 1,000 1,010 988 997 555,000
1992/06/09 1,000 1,010 998 1,010 508,000
1992/06/08 1,010 1,010 987 1,010 569,000
1992/06/05 990 1,010 986 1,010 608,000
1992/06/04 999 1,010 991 992 494,000
1992/06/03 1,000 1,000 992 992 960,000
1992/06/02 1,000 1,010 1,000 1,000 743,000
1992/06/01 1,020 1,040 1,000 1,000 761,000
1992/05/29 1,020 1,030 1,010 1,030 519,000
1992/05/28 1,020 1,020 1,000 1,010 856,000
1992/05/27 1,030 1,040 1,010 1,040 1,118,000
1992/05/26 1,050 1,050 1,040 1,040 620,000
1992/05/25 1,070 1,070 1,040 1,050 916,000
1992/05/22 1,070 1,080 1,050 1,080 1,058,000
1992/05/21 1,110 1,110 1,080 1,090 1,297,000
1992/05/20 1,160 1,170 1,140 1,160 421,000
1992/05/19 1,160 1,160 1,130 1,160 391,000
1992/05/18 1,140 1,140 1,120 1,140 279,000
1992/05/15 1,150 1,160 1,100 1,100 1,178,000
1992/05/14 1,160 1,170 1,150 1,150 968,000
1992/05/13 1,130 1,160 1,130 1,150 871,000
1992/05/12 1,130 1,130 1,120 1,120 479,000
1992/05/11 1,120 1,130 1,110 1,120 713,000
1992/05/08 1,110 1,130 1,090 1,100 1,242,000
1992/05/07 1,110 1,150 1,100 1,120 854,000
1992/05/06 1,070 1,120 1,070 1,120 391,000
1992/05/01 1,070 1,090 1,060 1,080 790,000
1992/04/30 1,090 1,090 1,050 1,050 668,000
1992/04/28 1,080 1,100 1,080 1,100 560,000
1992/04/27 1,090 1,100 1,080 1,090 431,000
1992/04/24 1,090 1,100 1,070 1,100 924,000
1992/04/23 1,040 1,090 1,040 1,070 931,000
1992/04/22 1,020 1,030 1,010 1,030 1,466,000
1992/04/21 1,020 1,040 1,010 1,020 541,000
1992/04/20 1,050 1,060 1,020 1,020 973,000
1992/04/17 1,080 1,090 1,060 1,060 610,000
1992/04/16 1,110 1,120 1,080 1,100 1,019,000
1992/04/15 1,070 1,140 1,070 1,130 1,359,000
1992/04/14 1,030 1,050 1,010 1,050 787,000
1992/04/13 1,070 1,080 1,020 1,020 1,016,000
1992/04/10 1,020 1,050 1,010 1,050 902,000
1992/04/09 980 1,010 950 950 1,610,000
1992/04/08 1,010 1,030 995 1,000 847,000
1992/04/07 1,080 1,080 1,050 1,050 763,000
1992/04/06 1,090 1,100 1,060 1,070 1,076,000
1992/04/03 1,090 1,100 1,070 1,080 1,259,000
1992/04/02 1,090 1,110 1,050 1,080 1,145,000
1992/04/01 1,160 1,160 1,080 1,080 715,000
1992/03/31 1,200 1,210 1,160 1,160 783,000
1992/03/30 1,200 1,210 1,180 1,190 515,000
1992/03/27 1,210 1,230 1,200 1,210 392,000
1992/03/26 1,240 1,240 1,210 1,210 438,000
1992/03/25 1,200 1,240 1,190 1,220 1,467,000
1992/03/24 1,180 1,190 1,170 1,190 600,000
1992/03/23 1,200 1,200 1,180 1,190 933,000
1992/03/19 1,140 1,190 1,130 1,190 1,150,000
1992/03/18 1,130 1,130 1,080 1,130 982,000
1992/03/17 1,140 1,150 1,120 1,120 744,000
1992/03/16 1,150 1,160 1,130 1,140 481,000
1992/03/13 1,140 1,180 1,140 1,160 2,994,000
1992/03/12 1,160 1,190 1,150 1,160 810,000
1992/03/11 1,200 1,200 1,180 1,180 417,000
1992/03/10 1,200 1,200 1,190 1,200 742,000
1992/03/09 1,230 1,240 1,210 1,220 454,000
1992/03/06 1,230 1,270 1,230 1,230 896,000
1992/03/05 1,270 1,270 1,230 1,240 469,000
1992/03/04 1,250 1,270 1,240 1,270 671,000
1992/03/03 1,280 1,290 1,250 1,260 1,100,000
1992/03/02 1,270 1,290 1,270 1,290 387,000
1992/02/28 1,260 1,270 1,250 1,260 608,000
1992/02/27 1,290 1,290 1,260 1,270 435,000
1992/02/26 1,270 1,290 1,270 1,270 638,000
1992/02/25 1,290 1,300 1,260 1,300 447,000
1992/02/24 1,300 1,300 1,270 1,270 375,000
1992/02/21 1,280 1,300 1,270 1,300 596,000
1992/02/20 1,260 1,280 1,260 1,260 355,000
1992/02/19 1,270 1,280 1,260 1,270 373,000
1992/02/18 1,280 1,290 1,270 1,280 450,000
1992/02/17 1,280 1,300 1,270 1,300 422,000
1992/02/14 1,310 1,310 1,290 1,290 1,088,000
1992/02/13 1,320 1,330 1,310 1,310 887,000
1992/02/12 1,360 1,360 1,340 1,350 228,000
1992/02/10 1,350 1,360 1,340 1,360 234,000
1992/02/07 1,360 1,380 1,360 1,370 537,000
1992/02/06 1,350 1,380 1,340 1,380 500,000
1992/02/05 1,350 1,360 1,340 1,350 421,000
1992/02/04 1,380 1,390 1,350 1,360 709,000
1992/02/03 1,420 1,420 1,390 1,400 490,000
1992/01/31 1,380 1,410 1,370 1,400 714,000
1992/01/30 1,370 1,390 1,370 1,380 396,000
1992/01/29 1,400 1,410 1,380 1,390 1,038,000
1992/01/28 1,380 1,390 1,380 1,390 586,000
1992/01/27 1,370 1,390 1,360 1,380 786,000
1992/01/24 1,360 1,370 1,340 1,360 1,191,000
1992/01/23 1,350 1,350 1,320 1,340 755,000
1992/01/22 1,300 1,330 1,280 1,330 742,000
1992/01/21 1,310 1,330 1,290 1,310 640,000
1992/01/20 1,310 1,310 1,290 1,300 592,000
1992/01/17 1,290 1,340 1,290 1,310 624,000
1992/01/16 1,340 1,350 1,290 1,300 777,000
1992/01/14 1,350 1,360 1,330 1,340 440,000
1992/01/13 1,350 1,360 1,330 1,350 503,000
1992/01/10 1,380 1,380 1,350 1,370 577,000
1992/01/09 1,410 1,420 1,370 1,410 1,167,000
1992/01/08 1,450 1,450 1,400 1,430 405,000
1992/01/07 1,460 1,470 1,440 1,460 484,000
1992/01/06 1,460 1,480 1,450 1,480 797,000

このページの先頭へ