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 |
---|---|---|---|---|---|
1993/12/30 | 819 | 828 | 819 | 827 | 361,000 |
1993/12/29 | 829 | 834 | 812 | 826 | 319,000 |
1993/12/28 | 825 | 833 | 820 | 829 | 735,000 |
1993/12/27 | 823 | 834 | 811 | 825 | 416,000 |
1993/12/24 | 837 | 839 | 826 | 833 | 792,000 |
1993/12/22 | 840 | 840 | 828 | 839 | 656,000 |
1993/12/21 | 841 | 841 | 828 | 838 | 649,000 |
1993/12/20 | 845 | 850 | 836 | 845 | 642,000 |
1993/12/17 | 843 | 843 | 834 | 840 | 735,000 |
1993/12/16 | 840 | 846 | 836 | 839 | 556,000 |
1993/12/15 | 825 | 833 | 821 | 830 | 608,000 |
1993/12/14 | 845 | 845 | 825 | 826 | 608,000 |
1993/12/13 | 821 | 845 | 820 | 840 | 781,000 |
1993/12/10 | 831 | 850 | 816 | 830 | 2,011,000 |
1993/12/09 | 847 | 850 | 831 | 841 | 595,000 |
1993/12/08 | 820 | 838 | 808 | 838 | 804,000 |
1993/12/07 | 820 | 831 | 820 | 828 | 468,000 |
1993/12/06 | 835 | 840 | 819 | 825 | 486,000 |
1993/12/03 | 845 | 860 | 838 | 855 | 925,000 |
1993/12/02 | 855 | 877 | 845 | 854 | 1,482,000 |
1993/12/01 | 830 | 857 | 815 | 857 | 1,945,000 |
1993/11/30 | 819 | 828 | 818 | 826 | 1,480,000 |
1993/11/29 | 825 | 829 | 808 | 824 | 1,118,000 |
1993/11/26 | 839 | 839 | 828 | 839 | 1,175,000 |
1993/11/25 | 835 | 840 | 825 | 830 | 1,119,000 |
1993/11/24 | 826 | 840 | 826 | 826 | 657,000 |
1993/11/22 | 843 | 844 | 825 | 825 | 862,000 |
1993/11/19 | 851 | 860 | 845 | 845 | 1,647,000 |
1993/11/18 | 853 | 855 | 845 | 849 | 773,000 |
1993/11/17 | 846 | 855 | 846 | 848 | 629,000 |
1993/11/16 | 831 | 854 | 830 | 853 | 854,000 |
1993/11/15 | 848 | 848 | 831 | 835 | 1,023,000 |
1993/11/12 | 836 | 850 | 836 | 850 | 1,527,000 |
1993/11/11 | 836 | 841 | 830 | 833 | 1,030,000 |
1993/11/10 | 829 | 845 | 817 | 834 | 1,321,000 |
1993/11/09 | 843 | 843 | 817 | 825 | 763,000 |
1993/11/08 | 844 | 845 | 835 | 845 | 709,000 |
1993/11/05 | 837 | 844 | 830 | 843 | 1,226,000 |
1993/11/04 | 840 | 845 | 831 | 838 | 534,000 |
1993/11/02 | 838 | 845 | 838 | 840 | 469,000 |
1993/11/01 | 846 | 847 | 836 | 841 | 336,000 |
1993/10/29 | 847 | 850 | 840 | 846 | 965,000 |
1993/10/28 | 857 | 857 | 830 | 838 | 661,000 |
1993/10/27 | 854 | 859 | 845 | 857 | 704,000 |
1993/10/26 | 855 | 860 | 854 | 859 | 625,000 |
1993/10/25 | 865 | 867 | 856 | 861 | 1,065,000 |
1993/10/22 | 850 | 864 | 845 | 860 | 1,544,000 |
1993/10/21 | 852 | 856 | 842 | 855 | 569,000 |
1993/10/20 | 845 | 859 | 845 | 857 | 718,000 |
1993/10/19 | 849 | 857 | 847 | 854 | 464,000 |
1993/10/18 | 858 | 859 | 847 | 850 | 684,000 |
1993/10/15 | 845 | 860 | 843 | 860 | 1,468,000 |
1993/10/14 | 832 | 844 | 827 | 841 | 511,000 |
1993/10/13 | 827 | 837 | 815 | 837 | 757,000 |
1993/10/12 | 829 | 830 | 824 | 830 | 468,000 |
1993/10/08 | 807 | 825 | 807 | 823 | 848,000 |
1993/10/07 | 821 | 828 | 807 | 807 | 626,000 |
1993/10/06 | 810 | 825 | 808 | 825 | 561,000 |
1993/10/05 | 819 | 827 | 804 | 810 | 774,000 |
1993/10/04 | 830 | 830 | 819 | 829 | 748,000 |
1993/10/01 | 827 | 831 | 818 | 830 | 801,000 |
1993/09/30 | 820 | 828 | 819 | 828 | 658,000 |
1993/09/29 | 825 | 828 | 822 | 828 | 801,000 |
1993/09/28 | 830 | 830 | 826 | 826 | 421,000 |
1993/09/27 | 835 | 839 | 829 | 834 | 451,000 |
1993/09/24 | 832 | 844 | 825 | 829 | 552,000 |
1993/09/22 | 820 | 825 | 820 | 820 | 556,000 |
1993/09/21 | 824 | 829 | 820 | 829 | 768,000 |
1993/09/20 | 836 | 836 | 816 | 829 | 771,000 |
1993/09/17 | 841 | 842 | 832 | 842 | 798,000 |
1993/09/16 | 845 | 846 | 839 | 841 | 883,000 |
1993/09/14 | 846 | 850 | 843 | 845 | 962,000 |
1993/09/13 | 826 | 846 | 826 | 846 | 828,000 |
1993/09/10 | 830 | 835 | 822 | 829 | 2,317,000 |
1993/09/09 | 825 | 843 | 822 | 840 | 1,179,000 |
1993/09/08 | 832 | 832 | 815 | 820 | 567,000 |
1993/09/07 | 838 | 838 | 825 | 832 | 662,000 |
1993/09/06 | 838 | 838 | 828 | 830 | 807,000 |
1993/09/03 | 825 | 836 | 825 | 830 | 1,130,000 |
1993/09/02 | 832 | 836 | 825 | 834 | 973,000 |
1993/09/01 | 832 | 845 | 832 | 842 | 1,472,000 |
1993/08/31 | 817 | 845 | 817 | 842 | 1,171,000 |
1993/08/30 | 816 | 822 | 811 | 817 | 514,000 |
1993/08/27 | 811 | 822 | 810 | 816 | 719,000 |
1993/08/26 | 816 | 816 | 810 | 810 | 332,000 |
1993/08/25 | 812 | 820 | 801 | 816 | 697,000 |
1993/08/24 | 795 | 799 | 795 | 798 | 351,000 |
1993/08/23 | 795 | 806 | 795 | 795 | 285,000 |
1993/08/20 | 820 | 820 | 795 | 800 | 268,000 |
1993/08/19 | 820 | 825 | 805 | 805 | 401,000 |
1993/08/18 | 810 | 820 | 810 | 810 | 706,000 |
1993/08/17 | 815 | 820 | 813 | 815 | 977,000 |
1993/08/16 | 808 | 815 | 802 | 810 | 473,000 |
1993/08/13 | 815 | 824 | 810 | 819 | 1,416,000 |
1993/08/12 | 821 | 831 | 812 | 816 | 2,312,000 |
1993/08/11 | 809 | 825 | 805 | 816 | 828,000 |
1993/08/10 | 802 | 808 | 801 | 805 | 516,000 |
1993/08/09 | 790 | 808 | 790 | 800 | 463,000 |
1993/08/06 | 781 | 795 | 781 | 795 | 513,000 |
1993/08/05 | 790 | 795 | 781 | 781 | 471,000 |
1993/08/04 | 795 | 796 | 780 | 781 | 611,000 |
1993/08/03 | 785 | 809 | 781 | 781 | 621,000 |
1993/08/02 | 788 | 788 | 770 | 781 | 580,000 |
1993/07/30 | 805 | 810 | 790 | 790 | 763,000 |
1993/07/29 | 792 | 830 | 785 | 815 | 1,579,000 |
1993/07/28 | 789 | 790 | 780 | 782 | 407,000 |
1993/07/27 | 788 | 790 | 775 | 790 | 502,000 |
1993/07/26 | 760 | 785 | 759 | 785 | 582,000 |
1993/07/23 | 758 | 770 | 750 | 768 | 1,042,000 |
1993/07/22 | 786 | 789 | 755 | 760 | 1,789,000 |
1993/07/21 | 796 | 797 | 788 | 792 | 712,000 |
1993/07/20 | 798 | 801 | 791 | 796 | 533,000 |
1993/07/19 | 813 | 813 | 790 | 801 | 578,000 |
1993/07/16 | 816 | 830 | 813 | 824 | 809,000 |
1993/07/15 | 818 | 819 | 810 | 816 | 677,000 |
1993/07/14 | 817 | 818 | 810 | 810 | 428,000 |
1993/07/13 | 810 | 819 | 810 | 813 | 627,000 |
1993/07/12 | 815 | 819 | 807 | 811 | 492,000 |
1993/07/09 | 810 | 819 | 807 | 811 | 1,196,000 |
1993/07/08 | 803 | 810 | 803 | 803 | 236,000 |
1993/07/07 | 814 | 814 | 801 | 805 | 773,000 |
1993/07/06 | 803 | 814 | 803 | 812 | 379,000 |
1993/07/05 | 815 | 815 | 805 | 805 | 529,000 |
1993/07/02 | 807 | 813 | 805 | 805 | 361,000 |
1993/07/01 | 810 | 815 | 802 | 805 | 980,000 |
1993/06/30 | 789 | 815 | 785 | 805 | 1,529,000 |
1993/06/29 | 826 | 826 | 780 | 785 | 1,652,000 |
1993/06/28 | 810 | 838 | 810 | 835 | 531,000 |
1993/06/25 | 818 | 819 | 804 | 811 | 488,000 |
1993/06/24 | 801 | 810 | 801 | 804 | 450,000 |
1993/06/23 | 811 | 813 | 801 | 801 | 588,000 |
1993/06/22 | 800 | 821 | 798 | 811 | 624,000 |
1993/06/21 | 810 | 815 | 798 | 798 | 736,000 |
1993/06/18 | 834 | 840 | 810 | 824 | 736,000 |
1993/06/17 | 851 | 859 | 835 | 844 | 804,000 |
1993/06/16 | 862 | 864 | 843 | 846 | 1,053,000 |
1993/06/15 | 872 | 873 | 860 | 860 | 828,000 |
1993/06/14 | 873 | 878 | 872 | 875 | 310,000 |
1993/06/11 | 880 | 886 | 871 | 872 | 1,913,000 |
1993/06/10 | 869 | 878 | 860 | 870 | 1,092,000 |
1993/06/08 | 880 | 885 | 865 | 879 | 1,113,000 |
1993/06/07 | 884 | 895 | 877 | 878 | 592,000 |
1993/06/04 | 890 | 901 | 880 | 884 | 1,261,000 |
1993/06/03 | 869 | 910 | 867 | 900 | 1,139,000 |
1993/06/02 | 865 | 879 | 865 | 869 | 510,000 |
1993/06/01 | 871 | 873 | 865 | 865 | 597,000 |
1993/05/31 | 876 | 886 | 860 | 871 | 1,099,000 |
1993/05/28 | 890 | 895 | 870 | 871 | 1,499,000 |
1993/05/27 | 907 | 924 | 895 | 895 | 1,364,000 |
1993/05/26 | 891 | 899 | 891 | 898 | 823,000 |
1993/05/25 | 906 | 906 | 895 | 898 | 918,000 |
1993/05/24 | 916 | 923 | 890 | 896 | 858,000 |
1993/05/21 | 900 | 925 | 900 | 925 | 922,000 |
1993/05/20 | 905 | 910 | 888 | 890 | 600,000 |
1993/05/19 | 904 | 909 | 895 | 905 | 671,000 |
1993/05/18 | 915 | 915 | 890 | 898 | 936,000 |
1993/05/17 | 915 | 924 | 906 | 915 | 578,000 |
1993/05/14 | 912 | 927 | 907 | 910 | 1,021,000 |
1993/05/13 | 911 | 931 | 902 | 911 | 782,000 |
1993/05/12 | 937 | 937 | 900 | 916 | 871,000 |
1993/05/11 | 947 | 950 | 936 | 936 | 1,516,000 |
1993/05/10 | 934 | 944 | 926 | 944 | 815,000 |
1993/05/07 | 917 | 939 | 917 | 935 | 1,137,000 |
1993/05/06 | 920 | 929 | 917 | 917 | 865,000 |
1993/04/30 | 935 | 935 | 913 | 922 | 1,395,000 |
1993/04/28 | 934 | 940 | 921 | 938 | 1,239,000 |
1993/04/27 | 890 | 914 | 890 | 914 | 1,301,000 |
1993/04/26 | 900 | 900 | 884 | 885 | 592,000 |
1993/04/23 | 905 | 908 | 896 | 900 | 772,000 |
1993/04/22 | 922 | 927 | 905 | 908 | 888,000 |
1993/04/21 | 931 | 939 | 913 | 913 | 827,000 |
1993/04/20 | 935 | 950 | 928 | 928 | 1,347,000 |
1993/04/19 | 939 | 939 | 925 | 935 | 1,080,000 |
1993/04/16 | 950 | 954 | 930 | 932 | 843,000 |
1993/04/15 | 949 | 954 | 929 | 950 | 2,403,000 |
1993/04/14 | 949 | 950 | 921 | 945 | 1,234,000 |
1993/04/13 | 912 | 949 | 912 | 949 | 1,762,000 |
1993/04/12 | 918 | 920 | 900 | 905 | 542,000 |
1993/04/09 | 917 | 925 | 901 | 909 | 1,524,000 |
1993/04/08 | 921 | 929 | 910 | 920 | 1,173,000 |
1993/04/07 | 910 | 948 | 906 | 911 | 1,813,000 |
1993/04/06 | 935 | 950 | 900 | 905 | 3,978,000 |
1993/04/05 | 874 | 958 | 866 | 925 | 5,836,000 |
1993/04/02 | 840 | 870 | 835 | 858 | 3,129,000 |
1993/04/01 | 820 | 830 | 803 | 825 | 1,294,000 |
1993/03/31 | 854 | 855 | 802 | 802 | 1,436,000 |
1993/03/30 | 858 | 873 | 848 | 855 | 2,610,000 |
1993/03/29 | 815 | 848 | 811 | 848 | 1,532,000 |
1993/03/26 | 790 | 810 | 785 | 808 | 1,330,000 |
1993/03/25 | 779 | 788 | 762 | 788 | 1,006,000 |
1993/03/24 | 790 | 790 | 753 | 759 | 1,158,000 |
1993/03/23 | 790 | 799 | 782 | 782 | 1,538,000 |
1993/03/22 | 804 | 809 | 793 | 799 | 1,665,000 |
1993/03/19 | 823 | 829 | 799 | 804 | 2,937,000 |
1993/03/18 | 753 | 785 | 753 | 783 | 2,109,000 |
1993/03/17 | 747 | 751 | 740 | 748 | 1,046,000 |
1993/03/16 | 750 | 758 | 740 | 744 | 712,000 |
1993/03/15 | 767 | 769 | 751 | 760 | 704,000 |
1993/03/12 | 766 | 776 | 763 | 772 | 2,074,000 |
1993/03/11 | 784 | 784 | 772 | 776 | 644,000 |
1993/03/10 | 779 | 785 | 766 | 778 | 1,451,000 |
1993/03/09 | 755 | 782 | 755 | 779 | 2,085,000 |
1993/03/08 | 719 | 747 | 719 | 747 | 1,257,000 |
1993/03/05 | 731 | 731 | 718 | 718 | 745,000 |
1993/03/04 | 731 | 737 | 729 | 735 | 341,000 |
1993/03/03 | 738 | 741 | 735 | 735 | 316,000 |
1993/03/02 | 731 | 741 | 728 | 739 | 722,000 |
1993/03/01 | 754 | 754 | 735 | 735 | 170,000 |
1993/02/26 | 750 | 754 | 746 | 754 | 690,000 |
1993/02/25 | 760 | 760 | 748 | 755 | 796,000 |
1993/02/24 | 752 | 755 | 745 | 748 | 514,000 |
1993/02/23 | 762 | 765 | 758 | 762 | 403,000 |
1993/02/22 | 762 | 765 | 756 | 762 | 515,000 |
1993/02/19 | 765 | 766 | 761 | 763 | 613,000 |
1993/02/18 | 764 | 765 | 762 | 762 | 543,000 |
1993/02/17 | 763 | 768 | 763 | 763 | 648,000 |
1993/02/16 | 762 | 770 | 755 | 763 | 626,000 |
1993/02/15 | 749 | 755 | 742 | 755 | 617,000 |
1993/02/12 | 745 | 745 | 726 | 739 | 1,032,000 |
1993/02/10 | 737 | 749 | 731 | 743 | 359,000 |
1993/02/09 | 747 | 748 | 730 | 735 | 294,000 |
1993/02/08 | 757 | 761 | 741 | 749 | 508,000 |
1993/02/05 | 750 | 759 | 749 | 750 | 540,000 |
1993/02/04 | 775 | 780 | 743 | 750 | 609,000 |
1993/02/03 | 775 | 777 | 764 | 770 | 1,104,000 |
1993/02/02 | 767 | 775 | 765 | 769 | 584,000 |
1993/02/01 | 762 | 773 | 757 | 760 | 817,000 |
1993/01/29 | 741 | 754 | 740 | 752 | 1,355,000 |
1993/01/28 | 730 | 749 | 730 | 736 | 1,407,000 |
1993/01/27 | 713 | 740 | 710 | 730 | 1,162,000 |
1993/01/26 | 702 | 712 | 695 | 703 | 1,147,000 |
1993/01/25 | 720 | 720 | 705 | 710 | 849,000 |
1993/01/22 | 740 | 740 | 720 | 720 | 1,039,000 |
1993/01/21 | 752 | 752 | 740 | 740 | 544,000 |
1993/01/20 | 767 | 767 | 752 | 752 | 612,000 |
1993/01/19 | 761 | 763 | 757 | 760 | 460,000 |
1993/01/18 | 768 | 770 | 757 | 760 | 616,000 |
1993/01/14 | 775 | 785 | 764 | 766 | 541,000 |
1993/01/13 | 794 | 794 | 776 | 778 | 344,000 |
1993/01/12 | 788 | 795 | 786 | 786 | 460,000 |
1993/01/11 | 777 | 788 | 777 | 785 | 357,000 |
1993/01/08 | 779 | 789 | 777 | 777 | 924,000 |
1993/01/07 | 785 | 794 | 785 | 789 | 585,000 |
1993/01/06 | 805 | 810 | 781 | 782 | 549,000 |
1993/01/05 | 805 | 810 | 800 | 808 | 396,000 |
1993/01/04 | 806 | 807 | 802 | 804 | 137,000 |