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
1997/12/30 325 339 323 329 465,000
1997/12/29 325 325 314 320 599,000
1997/12/26 348 353 322 330 612,000
1997/12/25 328 350 328 348 1,863,000
1997/12/24 314 325 303 325 894,000
1997/12/22 335 335 310 328 1,468,000
1997/12/19 320 326 299 320 2,438,000
1997/12/18 337 350 333 343 1,350,000
1997/12/17 298 365 298 342 3,702,000
1997/12/16 350 350 323 328 3,669,000
1997/12/15 425 425 380 387 1,078,000
1997/12/12 438 439 420 420 2,208,000
1997/12/11 435 436 432 433 570,000
1997/12/10 433 438 430 432 772,000
1997/12/09 416 434 416 434 940,000
1997/12/08 411 422 410 414 1,086,000
1997/12/05 408 417 407 410 1,229,000
1997/12/04 425 427 410 410 654,000
1997/12/03 429 435 422 428 482,000
1997/12/02 420 434 420 429 576,000
1997/12/01 416 436 415 421 1,019,000
1997/11/28 422 430 412 420 844,000
1997/11/27 422 433 420 430 1,239,000
1997/11/26 426 431 410 422 1,213,000
1997/11/25 422 441 422 434 1,744,000
1997/11/21 465 483 451 466 1,536,000
1997/11/20 456 510 456 463 1,213,000
1997/11/19 480 482 458 458 1,804,000
1997/11/18 495 530 488 501 1,905,000
1997/11/17 460 493 460 490 1,228,000
1997/11/14 475 479 470 470 1,811,000
1997/11/13 473 487 471 481 1,818,000
1997/11/12 508 517 483 483 1,651,000
1997/11/11 512 520 508 516 738,000
1997/11/10 500 519 500 511 1,273,000
1997/11/07 521 527 518 518 1,044,000
1997/11/06 529 540 522 539 1,351,000
1997/11/05 525 531 518 529 711,000
1997/11/04 526 539 520 520 1,142,000
1997/10/31 535 560 533 539 1,042,000
1997/10/30 572 572 550 559 520,000
1997/10/29 570 577 565 570 559,000
1997/10/28 538 563 535 560 850,000
1997/10/27 571 578 551 551 1,045,000
1997/10/24 559 598 556 588 1,224,000
1997/10/23 577 581 568 578 997,000
1997/10/22 558 579 558 579 697,000
1997/10/21 559 561 551 551 589,000
1997/10/20 538 555 538 550 592,000
1997/10/17 542 545 532 532 1,307,000
1997/10/16 535 555 523 550 1,258,000
1997/10/15 538 548 530 540 1,321,000
1997/10/14 526 539 514 531 1,769,000
1997/10/13 505 514 503 514 522,000
1997/10/09 515 515 505 505 640,000
1997/10/08 507 514 506 512 635,000
1997/10/07 513 513 502 503 810,000
1997/10/06 496 517 494 512 848,000
1997/10/03 493 505 492 496 1,109,000
1997/10/02 500 503 491 491 1,535,000
1997/10/01 522 526 490 500 2,845,000
1997/09/30 545 547 531 531 1,163,000
1997/09/29 558 558 535 544 976,000
1997/09/26 568 570 551 560 1,116,000
1997/09/25 569 575 565 565 755,000
1997/09/24 558 580 550 563 820,000
1997/09/22 562 562 550 550 1,027,000
1997/09/19 565 569 562 562 926,000
1997/09/18 565 570 559 565 578,000
1997/09/17 583 583 570 573 963,000
1997/09/16 583 583 568 574 718,000
1997/09/12 580 585 566 583 2,643,000
1997/09/11 607 610 600 600 740,000
1997/09/10 612 619 612 619 538,000
1997/09/09 616 619 609 609 620,000
1997/09/08 610 618 606 613 877,000
1997/09/05 612 620 606 617 895,000
1997/09/04 641 643 624 632 726,000
1997/09/03 650 650 636 646 997,000
1997/09/02 624 647 623 647 770,000
1997/09/01 630 630 612 619 659,000
1997/08/29 630 635 613 634 1,007,000
1997/08/28 636 642 635 635 423,000
1997/08/27 651 653 631 631 685,000
1997/08/26 653 666 644 666 1,038,000
1997/08/25 640 658 640 654 776,000
1997/08/22 665 675 615 640 2,209,000
1997/08/21 646 671 646 666 3,758,000
1997/08/20 613 640 608 636 1,749,000
1997/08/19 605 619 605 613 1,032,000
1997/08/18 595 602 592 601 1,133,000
1997/08/15 602 615 591 610 1,492,000
1997/08/14 589 602 589 602 1,254,000
1997/08/13 562 590 560 583 1,107,000
1997/08/12 556 580 556 570 1,243,000
1997/08/11 550 568 545 545 944,000
1997/08/08 550 560 540 560 1,406,000
1997/08/07 575 580 560 560 1,257,000
1997/08/06 557 579 556 576 979,000
1997/08/05 575 580 557 563 1,274,000
1997/08/04 600 601 571 581 745,000
1997/08/01 601 601 560 560 1,342,000
1997/07/31 611 613 605 613 594,000
1997/07/30 625 625 620 621 439,000
1997/07/29 617 625 615 615 686,000
1997/07/28 628 628 613 615 451,000
1997/07/25 628 629 620 628 417,000
1997/07/24 620 622 608 618 368,000
1997/07/23 611 620 606 620 771,000
1997/07/22 616 618 607 607 453,000
1997/07/18 612 629 612 626 538,000
1997/07/17 605 617 605 616 1,024,000
1997/07/16 610 617 605 609 779,000
1997/07/15 610 615 603 603 1,148,000
1997/07/14 605 610 603 610 645,000
1997/07/11 618 618 600 612 1,211,000
1997/07/10 630 631 622 622 580,000
1997/07/09 640 643 630 631 801,000
1997/07/08 643 644 634 640 491,000
1997/07/07 648 650 642 647 397,000
1997/07/04 640 670 631 658 958,000
1997/07/03 650 659 644 644 397,000
1997/07/02 662 663 632 662 1,145,000
1997/07/01 680 684 660 662 1,847,000
1997/06/30 666 678 666 671 1,311,000
1997/06/27 654 668 654 660 1,045,000
1997/06/26 646 670 645 658 1,826,000
1997/06/25 635 654 635 637 873,000
1997/06/24 640 645 635 635 955,000
1997/06/23 668 669 645 649 633,000
1997/06/20 680 684 671 671 777,000
1997/06/19 675 683 675 680 1,056,000
1997/06/18 681 688 668 675 1,210,000
1997/06/17 649 680 648 676 3,384,000
1997/06/16 637 644 632 639 1,333,000
1997/06/13 645 650 626 627 2,381,000
1997/06/12 645 650 640 644 1,242,000
1997/06/11 657 657 645 645 749,000
1997/06/10 647 659 640 659 1,099,000
1997/06/09 650 657 640 641 438,000
1997/06/06 651 658 645 650 820,000
1997/06/05 670 670 655 659 585,000
1997/06/04 669 677 663 677 583,000
1997/06/03 677 682 669 679 1,193,000
1997/06/02 651 678 651 678 1,675,000
1997/05/30 671 671 651 651 769,000
1997/05/29 678 678 665 673 739,000
1997/05/28 656 675 651 669 643,000
1997/05/27 651 659 645 646 791,000
1997/05/26 669 673 660 660 270,000
1997/05/23 664 668 655 660 1,904,000
1997/05/22 666 666 655 657 1,376,000
1997/05/21 684 689 666 666 1,774,000
1997/05/20 694 699 666 684 1,883,000
1997/05/19 691 699 685 694 1,603,000
1997/05/16 695 705 695 704 919,000
1997/05/15 685 694 675 694 994,000
1997/05/14 702 702 681 683 1,353,000
1997/05/13 680 713 680 703 4,233,000
1997/05/12 645 672 642 670 1,674,000
1997/05/09 657 657 644 650 3,139,000
1997/05/08 630 653 629 642 2,971,000
1997/05/07 640 644 628 635 3,535,000
1997/05/06 620 650 615 647 3,489,000
1997/05/02 584 600 581 600 2,213,000
1997/05/01 600 623 596 604 2,957,000
1997/04/30 560 581 558 578 2,500,000
1997/04/28 546 567 546 547 1,606,000
1997/04/25 553 561 545 546 1,289,000
1997/04/24 555 573 552 563 2,061,000
1997/04/23 559 560 548 555 2,047,000
1997/04/22 550 570 544 560 2,241,000
1997/04/21 537 556 535 542 2,001,000
1997/04/18 524 541 518 530 2,987,000
1997/04/17 513 523 506 520 4,008,000
1997/04/16 500 507 496 498 3,545,000
1997/04/15 493 508 492 492 1,393,000
1997/04/14 487 495 485 489 2,350,000
1997/04/11 486 494 484 489 3,342,000
1997/04/10 500 503 487 490 2,540,000
1997/04/09 500 501 481 486 2,807,000
1997/04/08 489 515 479 495 5,099,000
1997/04/07 535 535 511 529 2,225,000
1997/04/04 565 570 530 536 5,196,000
1997/04/03 577 585 568 575 1,024,000
1997/04/02 574 574 561 567 1,058,000
1997/04/01 570 572 565 568 987,000
1997/03/31 582 595 575 576 645,000
1997/03/28 580 600 574 597 905,000
1997/03/27 620 620 580 582 1,079,000
1997/03/26 621 632 606 615 880,000
1997/03/25 610 622 610 620 1,119,000
1997/03/24 622 622 605 605 1,183,000
1997/03/21 590 605 589 602 1,569,000
1997/03/19 608 608 582 589 1,524,000
1997/03/18 584 599 583 589 1,576,000
1997/03/17 561 593 561 577 1,659,000
1997/03/14 552 572 552 560 3,646,000
1997/03/13 602 607 581 581 1,551,000
1997/03/12 625 627 595 612 1,683,000
1997/03/11 631 636 625 629 893,000
1997/03/10 640 645 637 640 1,093,000
1997/03/07 628 643 613 630 1,290,000
1997/03/06 654 658 635 635 1,142,000
1997/03/05 650 652 646 647 915,000
1997/03/04 651 658 647 647 1,393,000
1997/03/03 660 662 651 651 690,000
1997/02/28 665 670 658 660 1,174,000
1997/02/27 680 680 662 667 1,501,000
1997/02/26 703 708 685 686 552,000
1997/02/25 697 709 690 703 1,495,000
1997/02/24 713 719 700 700 2,370,000
1997/02/21 705 720 697 708 3,768,000
1997/02/20 680 704 674 685 2,855,000
1997/02/19 677 677 645 656 2,617,000
1997/02/18 690 695 677 677 1,132,000
1997/02/17 700 700 690 698 985,000
1997/02/14 710 720 699 705 1,315,000
1997/02/13 747 747 710 710 1,057,000
1997/02/12 748 748 730 737 595,000
1997/02/10 730 762 725 741 1,081,000
1997/02/07 750 763 733 740 1,987,000
1997/02/06 761 765 736 750 839,000
1997/02/05 767 767 740 753 714,000
1997/02/04 772 782 764 769 1,870,000
1997/02/03 758 765 748 757 912,000
1997/01/31 730 759 730 750 856,000
1997/01/30 729 747 709 726 1,038,000
1997/01/29 705 735 705 730 898,000
1997/01/28 675 698 673 698 1,265,000
1997/01/27 700 701 678 685 1,013,000
1997/01/24 724 730 702 720 1,909,000
1997/01/23 735 747 735 735 487,000
1997/01/22 730 744 728 735 1,577,000
1997/01/21 740 740 713 725 1,428,000
1997/01/20 750 750 710 740 2,192,000
1997/01/17 730 753 721 742 1,466,000
1997/01/16 731 745 720 730 1,526,000
1997/01/14 718 735 690 730 2,011,000
1997/01/13 678 731 657 731 2,820,000
1997/01/10 700 709 674 674 3,892,000
1997/01/09 728 736 701 710 1,934,000
1997/01/08 773 775 747 748 1,447,000
1997/01/07 802 802 770 771 779,000
1997/01/06 808 815 790 811 285,000

このページの先頭へ