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 |
|---|---|---|---|---|---|
| 1996/12/30 | 805 | 828 | 790 | 828 | 305,000 |
| 1996/12/27 | 808 | 808 | 790 | 800 | 613,000 |
| 1996/12/26 | 800 | 800 | 781 | 798 | 967,000 |
| 1996/12/25 | 786 | 810 | 786 | 810 | 1,094,000 |
| 1996/12/24 | 805 | 805 | 781 | 781 | 999,000 |
| 1996/12/20 | 842 | 843 | 810 | 819 | 1,136,000 |
| 1996/12/19 | 842 | 851 | 838 | 842 | 756,000 |
| 1996/12/18 | 857 | 860 | 842 | 842 | 606,000 |
| 1996/12/17 | 840 | 857 | 840 | 854 | 927,000 |
| 1996/12/16 | 850 | 853 | 836 | 850 | 885,000 |
| 1996/12/13 | 848 | 860 | 835 | 848 | 3,707,000 |
| 1996/12/12 | 877 | 889 | 875 | 878 | 900,000 |
| 1996/12/11 | 888 | 893 | 871 | 877 | 491,000 |
| 1996/12/10 | 904 | 904 | 891 | 891 | 624,000 |
| 1996/12/09 | 908 | 908 | 890 | 905 | 420,000 |
| 1996/12/06 | 898 | 903 | 888 | 888 | 929,000 |
| 1996/12/05 | 886 | 901 | 886 | 898 | 1,020,000 |
| 1996/12/04 | 890 | 900 | 890 | 894 | 624,000 |
| 1996/12/03 | 892 | 898 | 890 | 895 | 584,000 |
| 1996/12/02 | 910 | 914 | 890 | 890 | 366,000 |
| 1996/11/29 | 906 | 919 | 906 | 910 | 646,000 |
| 1996/11/28 | 915 | 922 | 908 | 915 | 707,000 |
| 1996/11/27 | 950 | 952 | 914 | 915 | 756,000 |
| 1996/11/26 | 952 | 963 | 942 | 960 | 448,000 |
| 1996/11/25 | 958 | 960 | 945 | 945 | 473,000 |
| 1996/11/22 | 955 | 959 | 936 | 956 | 647,000 |
| 1996/11/21 | 960 | 969 | 955 | 955 | 794,000 |
| 1996/11/20 | 965 | 970 | 959 | 962 | 517,000 |
| 1996/11/19 | 950 | 959 | 948 | 958 | 617,000 |
| 1996/11/18 | 955 | 959 | 946 | 947 | 646,000 |
| 1996/11/15 | 975 | 975 | 952 | 952 | 861,000 |
| 1996/11/14 | 981 | 981 | 972 | 975 | 597,000 |
| 1996/11/13 | 986 | 994 | 978 | 981 | 563,000 |
| 1996/11/12 | 984 | 988 | 978 | 986 | 588,000 |
| 1996/11/11 | 983 | 995 | 980 | 986 | 462,000 |
| 1996/11/08 | 975 | 998 | 975 | 993 | 928,000 |
| 1996/11/07 | 1,010 | 1,010 | 983 | 985 | 517,000 |
| 1996/11/06 | 988 | 1,000 | 985 | 998 | 885,000 |
| 1996/11/05 | 976 | 976 | 969 | 970 | 417,000 |
| 1996/11/01 | 989 | 989 | 966 | 966 | 711,000 |
| 1996/10/31 | 994 | 994 | 975 | 979 | 391,000 |
| 1996/10/30 | 998 | 998 | 983 | 986 | 451,000 |
| 1996/10/29 | 1,010 | 1,010 | 995 | 1,000 | 946,000 |
| 1996/10/28 | 999 | 1,010 | 999 | 1,000 | 478,000 |
| 1996/10/25 | 1,010 | 1,010 | 996 | 1,000 | 904,000 |
| 1996/10/24 | 1,010 | 1,020 | 1,000 | 1,010 | 414,000 |
| 1996/10/23 | 1,000 | 1,020 | 995 | 1,020 | 819,000 |
| 1996/10/22 | 1,010 | 1,020 | 1,000 | 1,020 | 661,000 |
| 1996/10/21 | 1,050 | 1,060 | 1,030 | 1,030 | 770,000 |
| 1996/10/18 | 1,040 | 1,080 | 1,040 | 1,060 | 1,657,000 |
| 1996/10/17 | 1,040 | 1,040 | 1,030 | 1,040 | 946,000 |
| 1996/10/16 | 1,030 | 1,030 | 1,020 | 1,030 | 251,000 |
| 1996/10/15 | 1,020 | 1,030 | 1,010 | 1,030 | 771,000 |
| 1996/10/14 | 1,010 | 1,010 | 1,000 | 1,010 | 217,000 |
| 1996/10/11 | 1,010 | 1,010 | 1,000 | 1,000 | 482,000 |
| 1996/10/09 | 1,000 | 1,010 | 999 | 1,000 | 1,078,000 |
| 1996/10/08 | 995 | 1,020 | 995 | 1,010 | 1,268,000 |
| 1996/10/07 | 1,000 | 1,010 | 997 | 1,000 | 908,000 |
| 1996/10/04 | 995 | 1,000 | 993 | 997 | 1,031,000 |
| 1996/10/03 | 1,010 | 1,010 | 991 | 991 | 879,000 |
| 1996/10/02 | 1,030 | 1,040 | 1,020 | 1,030 | 743,000 |
| 1996/10/01 | 1,030 | 1,050 | 1,020 | 1,030 | 1,537,000 |
| 1996/09/30 | 1,030 | 1,030 | 1,020 | 1,030 | 642,000 |
| 1996/09/27 | 1,010 | 1,030 | 1,000 | 1,020 | 627,000 |
| 1996/09/26 | 1,010 | 1,020 | 1,000 | 1,010 | 760,000 |
| 1996/09/25 | 976 | 1,010 | 976 | 1,010 | 274,000 |
| 1996/09/24 | 972 | 980 | 968 | 972 | 1,040,000 |
| 1996/09/20 | 1,010 | 1,010 | 981 | 982 | 526,000 |
| 1996/09/19 | 1,010 | 1,020 | 1,000 | 1,000 | 758,000 |
| 1996/09/18 | 1,010 | 1,030 | 1,000 | 1,020 | 551,000 |
| 1996/09/17 | 1,000 | 1,020 | 1,000 | 1,020 | 911,000 |
| 1996/09/13 | 963 | 1,010 | 963 | 990 | 2,030,000 |
| 1996/09/12 | 962 | 963 | 958 | 959 | 731,000 |
| 1996/09/11 | 962 | 963 | 959 | 962 | 431,000 |
| 1996/09/10 | 968 | 968 | 956 | 957 | 810,000 |
| 1996/09/09 | 970 | 970 | 959 | 968 | 2,886,000 |
| 1996/09/06 | 964 | 973 | 960 | 970 | 963,000 |
| 1996/09/05 | 953 | 969 | 950 | 961 | 872,000 |
| 1996/09/04 | 968 | 968 | 946 | 953 | 755,000 |
| 1996/09/03 | 960 | 970 | 949 | 969 | 880,000 |
| 1996/09/02 | 966 | 970 | 956 | 960 | 645,000 |
| 1996/08/30 | 981 | 981 | 960 | 974 | 911,000 |
| 1996/08/29 | 999 | 1,000 | 980 | 981 | 338,000 |
| 1996/08/28 | 1,000 | 1,010 | 995 | 995 | 298,000 |
| 1996/08/27 | 994 | 1,010 | 994 | 1,010 | 483,000 |
| 1996/08/26 | 1,010 | 1,010 | 994 | 994 | 601,000 |
| 1996/08/23 | 1,010 | 1,020 | 1,010 | 1,010 | 435,000 |
| 1996/08/22 | 1,030 | 1,030 | 1,020 | 1,030 | 151,000 |
| 1996/08/21 | 1,020 | 1,030 | 1,010 | 1,030 | 413,000 |
| 1996/08/20 | 1,030 | 1,030 | 1,010 | 1,020 | 635,000 |
| 1996/08/19 | 1,010 | 1,020 | 1,010 | 1,010 | 286,000 |
| 1996/08/16 | 1,010 | 1,010 | 1,000 | 1,010 | 127,000 |
| 1996/08/15 | 1,020 | 1,020 | 1,010 | 1,010 | 255,000 |
| 1996/08/14 | 1,020 | 1,020 | 1,000 | 1,010 | 270,000 |
| 1996/08/13 | 1,010 | 1,020 | 1,010 | 1,020 | 255,000 |
| 1996/08/12 | 1,010 | 1,020 | 1,000 | 1,020 | 487,000 |
| 1996/08/09 | 1,020 | 1,030 | 1,010 | 1,020 | 853,000 |
| 1996/08/08 | 1,020 | 1,030 | 1,020 | 1,020 | 556,000 |
| 1996/08/07 | 1,020 | 1,030 | 1,010 | 1,010 | 616,000 |
| 1996/08/06 | 1,000 | 1,020 | 995 | 1,020 | 619,000 |
| 1996/08/05 | 1,020 | 1,030 | 1,010 | 1,010 | 442,000 |
| 1996/08/02 | 1,030 | 1,030 | 1,020 | 1,020 | 310,000 |
| 1996/08/01 | 1,010 | 1,030 | 1,000 | 1,030 | 585,000 |
| 1996/07/31 | 1,020 | 1,020 | 1,010 | 1,020 | 322,000 |
| 1996/07/30 | 1,030 | 1,030 | 1,010 | 1,020 | 472,000 |
| 1996/07/29 | 1,040 | 1,050 | 1,020 | 1,030 | 746,000 |
| 1996/07/26 | 1,010 | 1,040 | 1,010 | 1,040 | 814,000 |
| 1996/07/25 | 1,020 | 1,020 | 1,000 | 1,000 | 1,215,000 |
| 1996/07/24 | 1,020 | 1,020 | 1,000 | 1,000 | 971,000 |
| 1996/07/23 | 1,040 | 1,040 | 1,000 | 1,030 | 1,428,000 |
| 1996/07/22 | 1,060 | 1,070 | 1,040 | 1,040 | 462,000 |
| 1996/07/19 | 1,070 | 1,070 | 1,050 | 1,050 | 572,000 |
| 1996/07/18 | 1,060 | 1,070 | 1,050 | 1,070 | 737,000 |
| 1996/07/17 | 1,050 | 1,060 | 1,040 | 1,050 | 408,000 |
| 1996/07/16 | 1,010 | 1,040 | 1,000 | 1,030 | 586,000 |
| 1996/07/15 | 1,040 | 1,050 | 1,030 | 1,040 | 521,000 |
| 1996/07/12 | 1,050 | 1,070 | 1,050 | 1,050 | 519,000 |
| 1996/07/11 | 1,070 | 1,080 | 1,060 | 1,080 | 452,000 |
| 1996/07/10 | 1,090 | 1,090 | 1,060 | 1,070 | 535,000 |
| 1996/07/09 | 1,070 | 1,080 | 1,060 | 1,080 | 474,000 |
| 1996/07/08 | 1,070 | 1,080 | 1,060 | 1,070 | 515,000 |
| 1996/07/05 | 1,080 | 1,090 | 1,070 | 1,080 | 573,000 |
| 1996/07/04 | 1,090 | 1,090 | 1,080 | 1,090 | 366,000 |
| 1996/07/03 | 1,110 | 1,120 | 1,090 | 1,100 | 701,000 |
| 1996/07/02 | 1,110 | 1,110 | 1,100 | 1,110 | 760,000 |
| 1996/07/01 | 1,120 | 1,130 | 1,090 | 1,100 | 623,000 |
| 1996/06/28 | 1,140 | 1,150 | 1,130 | 1,130 | 971,000 |
| 1996/06/27 | 1,140 | 1,160 | 1,120 | 1,140 | 1,153,000 |
| 1996/06/26 | 1,130 | 1,140 | 1,120 | 1,140 | 985,000 |
| 1996/06/25 | 1,130 | 1,150 | 1,120 | 1,130 | 1,543,000 |
| 1996/06/24 | 1,120 | 1,140 | 1,110 | 1,130 | 913,000 |
| 1996/06/21 | 1,120 | 1,130 | 1,120 | 1,120 | 1,455,000 |
| 1996/06/20 | 1,070 | 1,120 | 1,060 | 1,120 | 1,498,000 |
| 1996/06/19 | 1,070 | 1,080 | 1,070 | 1,070 | 1,392,000 |
| 1996/06/18 | 1,090 | 1,090 | 1,070 | 1,070 | 1,828,000 |
| 1996/06/17 | 1,100 | 1,110 | 1,070 | 1,070 | 1,696,000 |
| 1996/06/14 | 1,100 | 1,110 | 1,080 | 1,080 | 4,314,000 |
| 1996/06/13 | 1,110 | 1,120 | 1,090 | 1,090 | 1,168,000 |
| 1996/06/12 | 1,110 | 1,140 | 1,100 | 1,120 | 1,280,000 |
| 1996/06/11 | 1,100 | 1,110 | 1,090 | 1,110 | 409,000 |
| 1996/06/10 | 1,110 | 1,120 | 1,100 | 1,110 | 203,000 |
| 1996/06/07 | 1,120 | 1,120 | 1,110 | 1,110 | 531,000 |
| 1996/06/06 | 1,130 | 1,140 | 1,110 | 1,130 | 593,000 |
| 1996/06/05 | 1,130 | 1,140 | 1,130 | 1,140 | 415,000 |
| 1996/06/04 | 1,130 | 1,130 | 1,120 | 1,130 | 562,000 |
| 1996/06/03 | 1,110 | 1,130 | 1,110 | 1,120 | 1,432,000 |
| 1996/05/31 | 1,120 | 1,140 | 1,120 | 1,130 | 953,000 |
| 1996/05/30 | 1,130 | 1,140 | 1,110 | 1,120 | 1,819,000 |
| 1996/05/29 | 1,120 | 1,140 | 1,110 | 1,130 | 2,111,000 |
| 1996/05/28 | 1,120 | 1,140 | 1,110 | 1,130 | 829,000 |
| 1996/05/27 | 1,100 | 1,120 | 1,090 | 1,120 | 1,056,000 |
| 1996/05/24 | 1,090 | 1,100 | 1,080 | 1,090 | 1,452,000 |
| 1996/05/23 | 1,120 | 1,130 | 1,100 | 1,110 | 1,486,000 |
| 1996/05/22 | 1,130 | 1,140 | 1,120 | 1,120 | 888,000 |
| 1996/05/21 | 1,130 | 1,150 | 1,120 | 1,130 | 1,501,000 |
| 1996/05/20 | 1,160 | 1,170 | 1,130 | 1,130 | 1,038,000 |
| 1996/05/17 | 1,190 | 1,200 | 1,130 | 1,150 | 1,311,000 |
| 1996/05/16 | 1,180 | 1,210 | 1,180 | 1,200 | 1,164,000 |
| 1996/05/15 | 1,160 | 1,180 | 1,160 | 1,180 | 696,000 |
| 1996/05/14 | 1,150 | 1,160 | 1,140 | 1,150 | 546,000 |
| 1996/05/13 | 1,150 | 1,160 | 1,140 | 1,150 | 351,000 |
| 1996/05/10 | 1,140 | 1,150 | 1,130 | 1,140 | 417,000 |
| 1996/05/09 | 1,170 | 1,170 | 1,120 | 1,140 | 979,000 |
| 1996/05/08 | 1,150 | 1,170 | 1,150 | 1,170 | 835,000 |
| 1996/05/07 | 1,160 | 1,170 | 1,150 | 1,160 | 631,000 |
| 1996/05/02 | 1,160 | 1,170 | 1,150 | 1,170 | 603,000 |
| 1996/05/01 | 1,170 | 1,180 | 1,160 | 1,180 | 1,082,000 |
| 1996/04/30 | 1,150 | 1,180 | 1,150 | 1,180 | 677,000 |
| 1996/04/26 | 1,160 | 1,170 | 1,150 | 1,160 | 877,000 |
| 1996/04/25 | 1,160 | 1,170 | 1,150 | 1,160 | 1,069,000 |
| 1996/04/24 | 1,170 | 1,180 | 1,150 | 1,160 | 1,004,000 |
| 1996/04/23 | 1,180 | 1,190 | 1,160 | 1,170 | 1,114,000 |
| 1996/04/22 | 1,180 | 1,190 | 1,170 | 1,190 | 786,000 |
| 1996/04/19 | 1,180 | 1,190 | 1,170 | 1,180 | 718,000 |
| 1996/04/18 | 1,150 | 1,180 | 1,150 | 1,180 | 612,000 |
| 1996/04/17 | 1,170 | 1,170 | 1,150 | 1,150 | 610,000 |
| 1996/04/16 | 1,180 | 1,180 | 1,150 | 1,150 | 1,263,000 |
| 1996/04/15 | 1,180 | 1,180 | 1,170 | 1,170 | 1,325,000 |
| 1996/04/12 | 1,180 | 1,180 | 1,160 | 1,160 | 1,037,000 |
| 1996/04/11 | 1,190 | 1,190 | 1,170 | 1,180 | 1,053,000 |
| 1996/04/10 | 1,190 | 1,210 | 1,180 | 1,190 | 1,757,000 |
| 1996/04/09 | 1,180 | 1,190 | 1,170 | 1,190 | 1,066,000 |
| 1996/04/08 | 1,180 | 1,180 | 1,150 | 1,150 | 737,000 |
| 1996/04/05 | 1,190 | 1,200 | 1,180 | 1,190 | 973,000 |
| 1996/04/04 | 1,180 | 1,190 | 1,180 | 1,190 | 459,000 |
| 1996/04/03 | 1,190 | 1,190 | 1,160 | 1,180 | 555,000 |
| 1996/04/02 | 1,190 | 1,190 | 1,170 | 1,190 | 983,000 |
| 1996/04/01 | 1,160 | 1,200 | 1,160 | 1,200 | 2,293,000 |
| 1996/03/29 | 1,130 | 1,150 | 1,120 | 1,150 | 1,346,000 |
| 1996/03/28 | 1,130 | 1,150 | 1,120 | 1,130 | 1,029,000 |
| 1996/03/27 | 1,100 | 1,120 | 1,090 | 1,120 | 977,000 |
| 1996/03/26 | 1,100 | 1,140 | 1,100 | 1,110 | 951,000 |
| 1996/03/25 | 1,080 | 1,100 | 1,080 | 1,100 | 616,000 |
| 1996/03/22 | 1,100 | 1,100 | 1,080 | 1,080 | 1,072,000 |
| 1996/03/21 | 1,070 | 1,100 | 1,070 | 1,090 | 953,000 |
| 1996/03/19 | 1,040 | 1,070 | 1,040 | 1,070 | 2,030,000 |
| 1996/03/18 | 1,030 | 1,050 | 1,030 | 1,030 | 1,097,000 |
| 1996/03/15 | 1,030 | 1,030 | 1,010 | 1,030 | 613,000 |
| 1996/03/14 | 1,040 | 1,040 | 1,020 | 1,030 | 687,000 |
| 1996/03/13 | 1,040 | 1,050 | 1,030 | 1,040 | 780,000 |
| 1996/03/12 | 1,040 | 1,050 | 1,040 | 1,050 | 881,000 |
| 1996/03/11 | 1,020 | 1,030 | 1,010 | 1,020 | 1,119,000 |
| 1996/03/08 | 990 | 1,030 | 990 | 1,030 | 5,046,000 |
| 1996/03/07 | 1,020 | 1,020 | 1,000 | 1,010 | 940,000 |
| 1996/03/06 | 1,040 | 1,040 | 1,010 | 1,040 | 679,000 |
| 1996/03/05 | 1,030 | 1,050 | 1,030 | 1,030 | 456,000 |
| 1996/03/04 | 1,050 | 1,060 | 1,030 | 1,030 | 549,000 |
| 1996/03/01 | 1,040 | 1,060 | 1,040 | 1,060 | 475,000 |
| 1996/02/29 | 1,050 | 1,070 | 1,040 | 1,060 | 1,238,000 |
| 1996/02/28 | 1,070 | 1,080 | 1,050 | 1,060 | 1,381,000 |
| 1996/02/27 | 1,070 | 1,070 | 1,050 | 1,070 | 1,179,000 |
| 1996/02/26 | 1,060 | 1,070 | 1,050 | 1,070 | 890,000 |
| 1996/02/23 | 1,080 | 1,090 | 1,050 | 1,070 | 1,372,000 |
| 1996/02/22 | 1,070 | 1,080 | 1,060 | 1,080 | 987,000 |
| 1996/02/21 | 1,090 | 1,090 | 1,050 | 1,050 | 1,490,000 |
| 1996/02/20 | 1,090 | 1,100 | 1,080 | 1,100 | 742,000 |
| 1996/02/19 | 1,090 | 1,110 | 1,090 | 1,100 | 492,000 |
| 1996/02/16 | 1,100 | 1,120 | 1,080 | 1,110 | 758,000 |
| 1996/02/15 | 1,110 | 1,120 | 1,100 | 1,110 | 915,000 |
| 1996/02/14 | 1,140 | 1,140 | 1,120 | 1,130 | 577,000 |
| 1996/02/13 | 1,160 | 1,160 | 1,130 | 1,140 | 671,000 |
| 1996/02/09 | 1,150 | 1,160 | 1,130 | 1,160 | 1,776,000 |
| 1996/02/08 | 1,150 | 1,170 | 1,140 | 1,150 | 1,543,000 |
| 1996/02/07 | 1,110 | 1,140 | 1,110 | 1,130 | 1,239,000 |
| 1996/02/06 | 1,090 | 1,120 | 1,080 | 1,120 | 1,516,000 |
| 1996/02/05 | 1,130 | 1,140 | 1,100 | 1,100 | 952,000 |
| 1996/02/02 | 1,160 | 1,170 | 1,140 | 1,150 | 1,603,000 |
| 1996/02/01 | 1,140 | 1,160 | 1,140 | 1,160 | 2,248,000 |
| 1996/01/31 | 1,110 | 1,140 | 1,110 | 1,130 | 1,934,000 |
| 1996/01/30 | 1,100 | 1,110 | 1,100 | 1,100 | 1,275,000 |
| 1996/01/29 | 1,090 | 1,100 | 1,090 | 1,090 | 595,000 |
| 1996/01/26 | 1,090 | 1,100 | 1,080 | 1,100 | 464,000 |
| 1996/01/25 | 1,090 | 1,110 | 1,080 | 1,090 | 2,220,000 |
| 1996/01/24 | 1,060 | 1,070 | 1,050 | 1,070 | 1,585,000 |
| 1996/01/23 | 1,040 | 1,060 | 1,040 | 1,040 | 1,116,000 |
| 1996/01/22 | 1,070 | 1,070 | 1,020 | 1,030 | 702,000 |
| 1996/01/19 | 1,090 | 1,090 | 1,060 | 1,080 | 1,031,000 |
| 1996/01/18 | 1,100 | 1,110 | 1,080 | 1,100 | 903,000 |
| 1996/01/17 | 1,100 | 1,120 | 1,080 | 1,090 | 2,123,000 |
| 1996/01/16 | 1,070 | 1,090 | 1,070 | 1,090 | 1,239,000 |
| 1996/01/12 | 1,070 | 1,070 | 1,030 | 1,040 | 1,243,000 |
| 1996/01/11 | 1,090 | 1,090 | 1,050 | 1,060 | 1,655,000 |
| 1996/01/10 | 1,080 | 1,090 | 1,070 | 1,090 | 1,693,000 |
| 1996/01/09 | 1,090 | 1,090 | 1,060 | 1,080 | 2,281,000 |
| 1996/01/08 | 1,090 | 1,100 | 1,080 | 1,100 | 1,303,000 |
| 1996/01/05 | 1,050 | 1,090 | 1,040 | 1,090 | 2,474,000 |
| 1996/01/04 | 1,050 | 1,060 | 1,040 | 1,060 | 1,124,000 |