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 |
---|---|---|---|---|---|
1994/12/30 | 847 | 855 | 847 | 854 | 367,000 |
1994/12/29 | 854 | 855 | 846 | 846 | 1,004,000 |
1994/12/28 | 860 | 864 | 855 | 855 | 1,113,000 |
1994/12/27 | 860 | 864 | 857 | 860 | 806,000 |
1994/12/26 | 845 | 865 | 845 | 858 | 1,134,000 |
1994/12/22 | 838 | 843 | 832 | 835 | 1,357,000 |
1994/12/21 | 833 | 833 | 826 | 828 | 680,000 |
1994/12/20 | 825 | 830 | 823 | 830 | 518,000 |
1994/12/19 | 830 | 834 | 825 | 825 | 667,000 |
1994/12/16 | 830 | 830 | 821 | 830 | 428,000 |
1994/12/15 | 830 | 832 | 826 | 830 | 932,000 |
1994/12/14 | 832 | 832 | 826 | 830 | 211,000 |
1994/12/13 | 832 | 835 | 826 | 835 | 302,000 |
1994/12/12 | 833 | 833 | 823 | 830 | 533,000 |
1994/12/09 | 838 | 838 | 828 | 830 | 1,796,000 |
1994/12/08 | 835 | 839 | 832 | 834 | 711,000 |
1994/12/07 | 839 | 841 | 835 | 835 | 455,000 |
1994/12/06 | 847 | 849 | 845 | 849 | 294,000 |
1994/12/05 | 844 | 850 | 841 | 847 | 947,000 |
1994/12/02 | 837 | 839 | 833 | 834 | 600,000 |
1994/12/01 | 854 | 854 | 838 | 840 | 1,279,000 |
1994/11/30 | 855 | 860 | 853 | 859 | 1,750,000 |
1994/11/29 | 850 | 851 | 845 | 850 | 559,000 |
1994/11/28 | 840 | 840 | 837 | 840 | 607,000 |
1994/11/25 | 840 | 842 | 837 | 837 | 1,079,000 |
1994/11/24 | 840 | 840 | 834 | 839 | 617,000 |
1994/11/22 | 855 | 855 | 845 | 851 | 767,000 |
1994/11/21 | 865 | 867 | 860 | 861 | 469,000 |
1994/11/18 | 876 | 880 | 874 | 880 | 263,000 |
1994/11/17 | 878 | 882 | 877 | 877 | 737,000 |
1994/11/16 | 875 | 877 | 866 | 875 | 397,000 |
1994/11/15 | 877 | 881 | 871 | 875 | 479,000 |
1994/11/14 | 865 | 880 | 861 | 876 | 371,000 |
1994/11/11 | 865 | 865 | 861 | 865 | 899,000 |
1994/11/10 | 864 | 865 | 858 | 861 | 693,000 |
1994/11/09 | 862 | 865 | 858 | 865 | 969,000 |
1994/11/08 | 860 | 865 | 857 | 862 | 1,045,000 |
1994/11/07 | 865 | 865 | 860 | 860 | 1,095,000 |
1994/11/04 | 870 | 878 | 870 | 875 | 911,000 |
1994/11/02 | 895 | 895 | 873 | 878 | 1,154,000 |
1994/11/01 | 911 | 913 | 895 | 897 | 1,278,000 |
1994/10/31 | 930 | 932 | 919 | 920 | 703,000 |
1994/10/28 | 932 | 934 | 921 | 923 | 642,000 |
1994/10/27 | 943 | 943 | 925 | 930 | 1,038,000 |
1994/10/26 | 949 | 950 | 940 | 941 | 430,000 |
1994/10/25 | 957 | 957 | 947 | 947 | 610,000 |
1994/10/24 | 947 | 956 | 947 | 951 | 471,000 |
1994/10/21 | 954 | 954 | 946 | 953 | 485,000 |
1994/10/20 | 955 | 957 | 952 | 955 | 847,000 |
1994/10/19 | 964 | 966 | 955 | 956 | 850,000 |
1994/10/18 | 971 | 974 | 962 | 962 | 880,000 |
1994/10/17 | 985 | 985 | 975 | 977 | 451,000 |
1994/10/14 | 1,000 | 1,000 | 988 | 990 | 1,613,000 |
1994/10/13 | 995 | 1,010 | 994 | 1,010 | 1,137,000 |
1994/10/12 | 981 | 1,000 | 980 | 990 | 286,000 |
1994/10/11 | 985 | 985 | 978 | 978 | 189,000 |
1994/10/07 | 968 | 985 | 967 | 978 | 530,000 |
1994/10/06 | 964 | 970 | 959 | 960 | 227,000 |
1994/10/05 | 960 | 972 | 958 | 962 | 383,000 |
1994/10/04 | 977 | 977 | 960 | 960 | 425,000 |
1994/10/03 | 981 | 984 | 976 | 976 | 406,000 |
1994/09/30 | 984 | 989 | 981 | 981 | 329,000 |
1994/09/29 | 990 | 992 | 982 | 983 | 964,000 |
1994/09/28 | 998 | 1,000 | 994 | 1,000 | 1,015,000 |
1994/09/27 | 991 | 996 | 982 | 996 | 939,000 |
1994/09/26 | 1,000 | 1,010 | 990 | 990 | 307,000 |
1994/09/22 | 1,020 | 1,020 | 1,000 | 1,010 | 852,000 |
1994/09/21 | 991 | 1,020 | 991 | 1,020 | 1,614,000 |
1994/09/20 | 988 | 994 | 988 | 994 | 585,000 |
1994/09/19 | 980 | 995 | 980 | 985 | 743,000 |
1994/09/16 | 990 | 990 | 980 | 980 | 561,000 |
1994/09/14 | 984 | 990 | 980 | 990 | 554,000 |
1994/09/13 | 982 | 995 | 982 | 990 | 524,000 |
1994/09/12 | 986 | 990 | 982 | 990 | 439,000 |
1994/09/09 | 993 | 993 | 983 | 984 | 2,014,000 |
1994/09/08 | 977 | 991 | 973 | 983 | 843,000 |
1994/09/07 | 990 | 990 | 972 | 972 | 1,186,000 |
1994/09/06 | 995 | 1,010 | 992 | 992 | 947,000 |
1994/09/05 | 1,020 | 1,030 | 992 | 999 | 1,657,000 |
1994/09/02 | 1,040 | 1,050 | 1,020 | 1,030 | 2,614,000 |
1994/09/01 | 1,000 | 1,020 | 1,000 | 1,020 | 2,370,000 |
1994/08/31 | 992 | 996 | 988 | 996 | 976,000 |
1994/08/30 | 990 | 991 | 986 | 988 | 808,000 |
1994/08/29 | 990 | 999 | 990 | 993 | 744,000 |
1994/08/26 | 990 | 997 | 987 | 990 | 941,000 |
1994/08/25 | 987 | 989 | 985 | 989 | 1,639,000 |
1994/08/24 | 968 | 979 | 968 | 977 | 773,000 |
1994/08/23 | 968 | 978 | 965 | 968 | 421,000 |
1994/08/22 | 973 | 973 | 966 | 968 | 239,000 |
1994/08/19 | 975 | 980 | 970 | 972 | 788,000 |
1994/08/18 | 980 | 980 | 973 | 979 | 655,000 |
1994/08/17 | 975 | 976 | 962 | 970 | 736,000 |
1994/08/16 | 958 | 972 | 958 | 970 | 623,000 |
1994/08/15 | 962 | 966 | 958 | 958 | 130,000 |
1994/08/12 | 965 | 965 | 962 | 962 | 400,000 |
1994/08/11 | 964 | 966 | 960 | 966 | 554,000 |
1994/08/10 | 964 | 966 | 960 | 965 | 406,000 |
1994/08/09 | 963 | 970 | 963 | 966 | 555,000 |
1994/08/08 | 951 | 964 | 951 | 958 | 407,000 |
1994/08/05 | 966 | 972 | 959 | 959 | 311,000 |
1994/08/04 | 977 | 977 | 965 | 975 | 273,000 |
1994/08/03 | 979 | 980 | 973 | 980 | 440,000 |
1994/08/02 | 970 | 979 | 969 | 979 | 506,000 |
1994/08/01 | 971 | 972 | 966 | 966 | 442,000 |
1994/07/29 | 970 | 975 | 964 | 972 | 571,000 |
1994/07/28 | 960 | 970 | 954 | 969 | 734,000 |
1994/07/27 | 957 | 960 | 951 | 959 | 496,000 |
1994/07/26 | 958 | 962 | 950 | 954 | 936,000 |
1994/07/25 | 963 | 963 | 960 | 963 | 777,000 |
1994/07/22 | 966 | 968 | 962 | 963 | 392,000 |
1994/07/21 | 968 | 970 | 965 | 970 | 550,000 |
1994/07/20 | 980 | 980 | 966 | 966 | 1,413,000 |
1994/07/19 | 977 | 980 | 966 | 975 | 429,000 |
1994/07/18 | 981 | 985 | 977 | 977 | 913,000 |
1994/07/15 | 992 | 993 | 980 | 981 | 528,000 |
1994/07/14 | 985 | 995 | 980 | 986 | 1,181,000 |
1994/07/13 | 980 | 995 | 974 | 995 | 697,000 |
1994/07/12 | 981 | 981 | 972 | 974 | 332,000 |
1994/07/11 | 980 | 986 | 972 | 981 | 553,000 |
1994/07/08 | 971 | 980 | 965 | 971 | 907,000 |
1994/07/07 | 975 | 983 | 965 | 969 | 661,000 |
1994/07/06 | 989 | 989 | 965 | 965 | 1,226,000 |
1994/07/05 | 987 | 995 | 982 | 983 | 666,000 |
1994/07/04 | 999 | 1,000 | 983 | 987 | 475,000 |
1994/07/01 | 985 | 999 | 981 | 999 | 732,000 |
1994/06/30 | 990 | 1,000 | 985 | 995 | 1,298,000 |
1994/06/29 | 998 | 998 | 987 | 990 | 1,092,000 |
1994/06/28 | 981 | 1,000 | 981 | 990 | 1,611,000 |
1994/06/27 | 960 | 991 | 950 | 981 | 1,053,000 |
1994/06/24 | 990 | 995 | 967 | 977 | 1,253,000 |
1994/06/23 | 952 | 990 | 946 | 990 | 1,808,000 |
1994/06/22 | 940 | 955 | 935 | 945 | 2,310,000 |
1994/06/21 | 961 | 974 | 946 | 960 | 886,000 |
1994/06/20 | 1,000 | 1,010 | 971 | 971 | 1,246,000 |
1994/06/17 | 1,010 | 1,020 | 991 | 994 | 2,215,000 |
1994/06/16 | 992 | 1,010 | 987 | 1,000 | 2,628,000 |
1994/06/15 | 986 | 1,010 | 984 | 984 | 3,012,000 |
1994/06/14 | 975 | 986 | 973 | 978 | 2,029,000 |
1994/06/13 | 962 | 978 | 962 | 975 | 1,334,000 |
1994/06/10 | 973 | 973 | 960 | 960 | 2,262,000 |
1994/06/09 | 970 | 970 | 958 | 963 | 1,171,000 |
1994/06/08 | 961 | 964 | 956 | 962 | 1,179,000 |
1994/06/07 | 956 | 960 | 955 | 960 | 244,000 |
1994/06/06 | 967 | 967 | 954 | 955 | 391,000 |
1994/06/03 | 956 | 963 | 950 | 961 | 1,120,000 |
1994/06/02 | 960 | 983 | 955 | 956 | 2,949,000 |
1994/06/01 | 954 | 959 | 942 | 957 | 1,614,000 |
1994/05/31 | 949 | 955 | 935 | 953 | 646,000 |
1994/05/30 | 941 | 950 | 940 | 940 | 845,000 |
1994/05/27 | 925 | 945 | 921 | 930 | 486,000 |
1994/05/26 | 944 | 945 | 925 | 926 | 452,000 |
1994/05/25 | 953 | 953 | 940 | 945 | 603,000 |
1994/05/24 | 949 | 960 | 949 | 951 | 2,010,000 |
1994/05/23 | 953 | 960 | 949 | 952 | 2,031,000 |
1994/05/20 | 949 | 950 | 942 | 947 | 573,000 |
1994/05/19 | 940 | 940 | 931 | 940 | 546,000 |
1994/05/18 | 938 | 940 | 931 | 934 | 380,000 |
1994/05/17 | 934 | 942 | 930 | 936 | 633,000 |
1994/05/16 | 944 | 949 | 935 | 944 | 536,000 |
1994/05/13 | 940 | 950 | 936 | 938 | 1,646,000 |
1994/05/12 | 949 | 949 | 937 | 940 | 1,170,000 |
1994/05/11 | 950 | 955 | 948 | 949 | 1,396,000 |
1994/05/10 | 928 | 941 | 927 | 941 | 2,389,000 |
1994/05/09 | 920 | 927 | 918 | 920 | 108,000 |
1994/05/06 | 920 | 929 | 920 | 923 | 217,000 |
1994/05/02 | 911 | 915 | 909 | 915 | 239,000 |
1994/04/28 | 918 | 927 | 918 | 921 | 405,000 |
1994/04/27 | 920 | 923 | 918 | 918 | 338,000 |
1994/04/26 | 920 | 925 | 915 | 924 | 430,000 |
1994/04/25 | 924 | 929 | 920 | 921 | 621,000 |
1994/04/22 | 927 | 930 | 918 | 930 | 733,000 |
1994/04/21 | 925 | 925 | 909 | 917 | 832,000 |
1994/04/20 | 931 | 931 | 910 | 916 | 712,000 |
1994/04/19 | 934 | 946 | 930 | 930 | 1,873,000 |
1994/04/18 | 931 | 952 | 931 | 935 | 2,142,000 |
1994/04/15 | 920 | 935 | 915 | 925 | 1,995,000 |
1994/04/14 | 925 | 925 | 907 | 912 | 834,000 |
1994/04/13 | 901 | 925 | 899 | 921 | 918,000 |
1994/04/12 | 918 | 918 | 891 | 891 | 634,000 |
1994/04/11 | 917 | 920 | 909 | 909 | 371,000 |
1994/04/08 | 920 | 927 | 900 | 927 | 1,330,000 |
1994/04/07 | 908 | 914 | 895 | 910 | 461,000 |
1994/04/06 | 915 | 915 | 905 | 908 | 383,000 |
1994/04/05 | 882 | 905 | 882 | 905 | 509,000 |
1994/04/04 | 881 | 891 | 876 | 891 | 511,000 |
1994/04/01 | 888 | 894 | 886 | 890 | 255,000 |
1994/03/31 | 890 | 900 | 880 | 886 | 567,000 |
1994/03/30 | 882 | 910 | 882 | 910 | 632,000 |
1994/03/29 | 889 | 899 | 886 | 898 | 355,000 |
1994/03/28 | 882 | 912 | 881 | 885 | 310,000 |
1994/03/25 | 881 | 888 | 880 | 881 | 849,000 |
1994/03/24 | 892 | 899 | 884 | 889 | 758,000 |
1994/03/23 | 913 | 918 | 881 | 882 | 1,527,000 |
1994/03/22 | 918 | 924 | 915 | 915 | 606,000 |
1994/03/18 | 945 | 945 | 923 | 925 | 878,000 |
1994/03/17 | 950 | 950 | 925 | 945 | 508,000 |
1994/03/16 | 946 | 960 | 945 | 950 | 717,000 |
1994/03/15 | 950 | 955 | 945 | 950 | 617,000 |
1994/03/14 | 952 | 968 | 948 | 948 | 712,000 |
1994/03/11 | 937 | 966 | 927 | 962 | 2,480,000 |
1994/03/10 | 916 | 934 | 915 | 927 | 1,676,000 |
1994/03/09 | 951 | 953 | 911 | 918 | 2,102,000 |
1994/03/08 | 964 | 968 | 943 | 953 | 1,100,000 |
1994/03/07 | 975 | 980 | 945 | 960 | 685,000 |
1994/03/04 | 956 | 980 | 955 | 975 | 811,000 |
1994/03/03 | 966 | 970 | 952 | 953 | 513,000 |
1994/03/02 | 966 | 974 | 955 | 965 | 957,000 |
1994/03/01 | 970 | 979 | 960 | 975 | 1,276,000 |
1994/02/28 | 961 | 970 | 941 | 950 | 1,047,000 |
1994/02/25 | 934 | 960 | 930 | 958 | 784,000 |
1994/02/24 | 924 | 950 | 923 | 935 | 1,746,000 |
1994/02/23 | 915 | 920 | 910 | 919 | 587,000 |
1994/02/22 | 918 | 918 | 908 | 909 | 1,100,000 |
1994/02/21 | 902 | 920 | 893 | 915 | 886,000 |
1994/02/18 | 910 | 914 | 906 | 912 | 841,000 |
1994/02/17 | 900 | 915 | 900 | 900 | 1,109,000 |
1994/02/16 | 916 | 928 | 913 | 919 | 828,000 |
1994/02/15 | 905 | 927 | 901 | 925 | 2,629,000 |
1994/02/14 | 932 | 942 | 922 | 935 | 644,000 |
1994/02/10 | 948 | 953 | 936 | 952 | 806,000 |
1994/02/09 | 965 | 970 | 932 | 949 | 3,942,000 |
1994/02/08 | 972 | 990 | 951 | 960 | 2,465,000 |
1994/02/07 | 969 | 973 | 956 | 964 | 1,485,000 |
1994/02/04 | 955 | 967 | 953 | 967 | 1,195,000 |
1994/02/03 | 1,010 | 1,010 | 941 | 974 | 2,037,000 |
1994/02/02 | 990 | 1,010 | 989 | 1,010 | 3,273,000 |
1994/02/01 | 1,020 | 1,030 | 990 | 1,000 | 4,409,000 |
1994/01/31 | 963 | 1,020 | 956 | 1,020 | 4,283,000 |
1994/01/28 | 893 | 913 | 893 | 913 | 587,000 |
1994/01/27 | 930 | 941 | 906 | 913 | 2,150,000 |
1994/01/26 | 901 | 934 | 897 | 930 | 2,465,000 |
1994/01/25 | 900 | 900 | 880 | 891 | 1,157,000 |
1994/01/24 | 885 | 895 | 879 | 885 | 1,441,000 |
1994/01/21 | 900 | 948 | 896 | 935 | 3,135,000 |
1994/01/20 | 890 | 900 | 887 | 900 | 1,369,000 |
1994/01/19 | 856 | 895 | 856 | 895 | 1,434,000 |
1994/01/18 | 868 | 877 | 860 | 860 | 472,000 |
1994/01/17 | 875 | 879 | 865 | 878 | 719,000 |
1994/01/14 | 860 | 879 | 850 | 878 | 1,278,000 |
1994/01/13 | 883 | 883 | 864 | 864 | 1,115,000 |
1994/01/12 | 875 | 880 | 865 | 880 | 1,935,000 |
1994/01/11 | 879 | 884 | 862 | 878 | 2,193,000 |
1994/01/10 | 858 | 871 | 848 | 869 | 1,735,000 |
1994/01/07 | 842 | 846 | 836 | 846 | 1,123,000 |
1994/01/06 | 849 | 849 | 833 | 840 | 1,270,000 |
1994/01/05 | 834 | 845 | 833 | 844 | 939,000 |
1994/01/04 | 830 | 832 | 825 | 832 | 193,000 |