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 |
---|---|---|---|---|---|
1998/12/30 | 297 | 299 | 295 | 295 | 658,000 |
1998/12/29 | 297 | 298 | 295 | 296 | 602,000 |
1998/12/28 | 297 | 298 | 295 | 297 | 717,000 |
1998/12/25 | 291 | 295 | 291 | 292 | 1,604,000 |
1998/12/24 | 294 | 294 | 288 | 291 | 1,394,000 |
1998/12/22 | 303 | 303 | 291 | 293 | 1,397,000 |
1998/12/21 | 302 | 302 | 300 | 301 | 782,000 |
1998/12/18 | 302 | 302 | 300 | 301 | 1,314,000 |
1998/12/17 | 303 | 304 | 301 | 302 | 1,151,000 |
1998/12/16 | 310 | 310 | 300 | 304 | 1,423,000 |
1998/12/15 | 306 | 312 | 306 | 310 | 768,000 |
1998/12/14 | 315 | 315 | 306 | 310 | 990,000 |
1998/12/11 | 318 | 322 | 314 | 315 | 3,120,000 |
1998/12/10 | 326 | 329 | 322 | 323 | 734,000 |
1998/12/09 | 323 | 329 | 322 | 328 | 1,273,000 |
1998/12/08 | 335 | 336 | 317 | 322 | 2,453,000 |
1998/12/07 | 334 | 343 | 334 | 339 | 1,332,000 |
1998/12/04 | 325 | 332 | 325 | 329 | 524,000 |
1998/12/03 | 330 | 333 | 326 | 327 | 735,000 |
1998/12/02 | 336 | 336 | 330 | 335 | 670,000 |
1998/12/01 | 327 | 332 | 320 | 326 | 757,000 |
1998/11/30 | 340 | 343 | 325 | 328 | 1,067,000 |
1998/11/27 | 344 | 347 | 342 | 343 | 594,000 |
1998/11/26 | 345 | 349 | 340 | 349 | 675,000 |
1998/11/25 | 350 | 351 | 345 | 350 | 968,000 |
1998/11/24 | 354 | 355 | 344 | 350 | 1,642,000 |
1998/11/20 | 345 | 345 | 336 | 344 | 1,360,000 |
1998/11/19 | 337 | 342 | 333 | 338 | 1,531,000 |
1998/11/18 | 320 | 337 | 320 | 333 | 1,407,000 |
1998/11/17 | 327 | 329 | 319 | 320 | 1,102,000 |
1998/11/16 | 325 | 332 | 320 | 324 | 1,335,000 |
1998/11/13 | 320 | 323 | 314 | 317 | 2,534,000 |
1998/11/12 | 325 | 331 | 319 | 319 | 2,575,000 |
1998/11/11 | 320 | 325 | 317 | 325 | 2,654,000 |
1998/11/10 | 331 | 332 | 317 | 317 | 2,019,000 |
1998/11/09 | 337 | 340 | 326 | 332 | 1,209,000 |
1998/11/06 | 336 | 338 | 334 | 335 | 507,000 |
1998/11/05 | 354 | 354 | 331 | 334 | 1,622,000 |
1998/11/04 | 357 | 357 | 343 | 350 | 1,275,000 |
1998/11/02 | 348 | 348 | 342 | 345 | 731,000 |
1998/10/30 | 343 | 345 | 336 | 345 | 221,000 |
1998/10/29 | 341 | 347 | 331 | 338 | 442,000 |
1998/10/28 | 337 | 341 | 335 | 336 | 564,000 |
1998/10/27 | 335 | 344 | 335 | 340 | 787,000 |
1998/10/26 | 338 | 339 | 330 | 337 | 1,900,000 |
1998/10/23 | 379 | 382 | 347 | 358 | 1,282,000 |
1998/10/22 | 380 | 390 | 366 | 379 | 1,988,000 |
1998/10/21 | 370 | 379 | 355 | 374 | 2,511,000 |
1998/10/20 | 349 | 350 | 337 | 350 | 601,000 |
1998/10/19 | 335 | 355 | 335 | 352 | 648,000 |
1998/10/16 | 335 | 338 | 327 | 336 | 868,000 |
1998/10/15 | 330 | 335 | 325 | 325 | 595,000 |
1998/10/14 | 350 | 351 | 330 | 330 | 702,000 |
1998/10/13 | 357 | 360 | 346 | 357 | 1,029,000 |
1998/10/12 | 343 | 360 | 341 | 359 | 1,061,000 |
1998/10/09 | 325 | 349 | 322 | 338 | 900,000 |
1998/10/08 | 349 | 349 | 330 | 330 | 522,000 |
1998/10/07 | 338 | 350 | 334 | 350 | 1,271,000 |
1998/10/06 | 326 | 340 | 321 | 328 | 733,000 |
1998/10/05 | 325 | 333 | 320 | 333 | 791,000 |
1998/10/02 | 326 | 345 | 325 | 343 | 1,348,000 |
1998/10/01 | 327 | 344 | 325 | 326 | 1,102,000 |
1998/09/30 | 348 | 350 | 330 | 330 | 1,022,000 |
1998/09/29 | 357 | 357 | 345 | 346 | 598,000 |
1998/09/28 | 343 | 374 | 343 | 364 | 650,000 |
1998/09/25 | 359 | 364 | 344 | 345 | 1,389,000 |
1998/09/24 | 370 | 380 | 370 | 377 | 990,000 |
1998/09/22 | 353 | 370 | 352 | 370 | 688,000 |
1998/09/21 | 368 | 370 | 352 | 353 | 938,000 |
1998/09/18 | 350 | 372 | 345 | 368 | 928,000 |
1998/09/17 | 375 | 376 | 351 | 355 | 596,000 |
1998/09/16 | 365 | 380 | 360 | 377 | 689,000 |
1998/09/14 | 353 | 369 | 352 | 368 | 487,000 |
1998/09/11 | 361 | 362 | 341 | 348 | 3,850,000 |
1998/09/10 | 377 | 379 | 369 | 377 | 1,230,000 |
1998/09/09 | 377 | 380 | 361 | 372 | 1,409,000 |
1998/09/08 | 375 | 385 | 375 | 382 | 1,607,000 |
1998/09/07 | 360 | 380 | 356 | 378 | 1,286,000 |
1998/09/04 | 351 | 365 | 340 | 365 | 831,000 |
1998/09/03 | 359 | 359 | 348 | 354 | 880,000 |
1998/09/02 | 367 | 368 | 362 | 368 | 2,114,000 |
1998/09/01 | 325 | 364 | 325 | 364 | 920,000 |
1998/08/31 | 340 | 342 | 321 | 340 | 578,000 |
1998/08/28 | 320 | 337 | 315 | 335 | 1,162,000 |
1998/08/27 | 354 | 355 | 325 | 325 | 2,236,000 |
1998/08/26 | 364 | 364 | 353 | 356 | 1,171,000 |
1998/08/25 | 358 | 364 | 353 | 355 | 778,000 |
1998/08/24 | 355 | 358 | 341 | 357 | 533,000 |
1998/08/21 | 354 | 363 | 353 | 360 | 838,000 |
1998/08/20 | 360 | 360 | 350 | 358 | 939,000 |
1998/08/19 | 355 | 362 | 355 | 360 | 947,000 |
1998/08/18 | 353 | 360 | 348 | 350 | 1,053,000 |
1998/08/17 | 340 | 343 | 335 | 343 | 916,000 |
1998/08/14 | 350 | 353 | 342 | 345 | 1,289,000 |
1998/08/13 | 342 | 353 | 342 | 350 | 1,127,000 |
1998/08/12 | 338 | 342 | 336 | 339 | 1,046,000 |
1998/08/11 | 325 | 342 | 325 | 338 | 1,126,000 |
1998/08/10 | 335 | 335 | 323 | 329 | 938,000 |
1998/08/07 | 333 | 338 | 331 | 333 | 739,000 |
1998/08/06 | 340 | 342 | 333 | 338 | 980,000 |
1998/08/05 | 336 | 342 | 334 | 341 | 690,000 |
1998/08/04 | 344 | 347 | 339 | 344 | 705,000 |
1998/08/03 | 349 | 349 | 342 | 344 | 296,000 |
1998/07/31 | 340 | 353 | 340 | 351 | 1,181,000 |
1998/07/30 | 342 | 354 | 342 | 344 | 1,104,000 |
1998/07/29 | 340 | 349 | 338 | 344 | 944,000 |
1998/07/28 | 337 | 342 | 335 | 341 | 735,000 |
1998/07/27 | 341 | 344 | 331 | 332 | 912,000 |
1998/07/24 | 330 | 350 | 330 | 346 | 2,139,000 |
1998/07/23 | 336 | 339 | 330 | 333 | 1,624,000 |
1998/07/22 | 345 | 346 | 335 | 336 | 1,268,000 |
1998/07/21 | 349 | 353 | 340 | 351 | 1,184,000 |
1998/07/17 | 353 | 357 | 345 | 346 | 1,354,000 |
1998/07/16 | 362 | 367 | 355 | 362 | 466,000 |
1998/07/15 | 362 | 369 | 358 | 363 | 1,215,000 |
1998/07/14 | 357 | 360 | 352 | 355 | 836,000 |
1998/07/13 | 340 | 359 | 335 | 357 | 973,000 |
1998/07/10 | 372 | 372 | 350 | 352 | 1,483,000 |
1998/07/09 | 373 | 379 | 361 | 372 | 857,000 |
1998/07/08 | 387 | 388 | 375 | 380 | 977,000 |
1998/07/07 | 385 | 389 | 380 | 380 | 749,000 |
1998/07/06 | 388 | 396 | 380 | 383 | 947,000 |
1998/07/03 | 398 | 409 | 384 | 385 | 1,719,000 |
1998/07/02 | 420 | 434 | 403 | 403 | 2,894,000 |
1998/07/01 | 390 | 415 | 382 | 415 | 2,383,000 |
1998/06/30 | 364 | 384 | 361 | 380 | 1,671,000 |
1998/06/29 | 355 | 373 | 351 | 359 | 1,136,000 |
1998/06/26 | 346 | 355 | 340 | 350 | 711,000 |
1998/06/25 | 354 | 359 | 345 | 346 | 1,133,000 |
1998/06/24 | 353 | 354 | 342 | 345 | 970,000 |
1998/06/23 | 380 | 380 | 351 | 351 | 943,000 |
1998/06/22 | 357 | 384 | 357 | 383 | 1,331,000 |
1998/06/19 | 355 | 356 | 342 | 352 | 677,000 |
1998/06/18 | 360 | 372 | 355 | 356 | 1,457,000 |
1998/06/17 | 325 | 330 | 317 | 320 | 972,000 |
1998/06/16 | 311 | 322 | 311 | 315 | 953,000 |
1998/06/15 | 315 | 323 | 310 | 311 | 810,000 |
1998/06/12 | 310 | 330 | 309 | 324 | 3,728,000 |
1998/06/11 | 350 | 351 | 330 | 330 | 2,146,000 |
1998/06/10 | 365 | 365 | 348 | 348 | 1,210,000 |
1998/06/09 | 358 | 368 | 358 | 367 | 504,000 |
1998/06/08 | 357 | 363 | 356 | 359 | 204,000 |
1998/06/05 | 361 | 365 | 356 | 356 | 351,000 |
1998/06/04 | 361 | 365 | 358 | 358 | 234,000 |
1998/06/03 | 362 | 362 | 352 | 357 | 593,000 |
1998/06/02 | 356 | 365 | 356 | 362 | 311,000 |
1998/06/01 | 372 | 372 | 354 | 355 | 982,000 |
1998/05/29 | 375 | 376 | 370 | 372 | 819,000 |
1998/05/28 | 377 | 382 | 377 | 380 | 537,000 |
1998/05/27 | 380 | 385 | 371 | 373 | 639,000 |
1998/05/26 | 380 | 389 | 380 | 388 | 752,000 |
1998/05/25 | 379 | 382 | 374 | 378 | 786,000 |
1998/05/22 | 373 | 377 | 371 | 372 | 528,000 |
1998/05/21 | 361 | 378 | 361 | 377 | 996,000 |
1998/05/20 | 364 | 377 | 361 | 364 | 1,191,000 |
1998/05/19 | 365 | 367 | 360 | 360 | 1,031,000 |
1998/05/18 | 368 | 369 | 353 | 367 | 1,080,000 |
1998/05/15 | 370 | 380 | 368 | 368 | 988,000 |
1998/05/14 | 375 | 375 | 370 | 373 | 676,000 |
1998/05/13 | 371 | 373 | 368 | 371 | 587,000 |
1998/05/12 | 376 | 379 | 371 | 371 | 806,000 |
1998/05/11 | 372 | 376 | 371 | 374 | 638,000 |
1998/05/08 | 366 | 390 | 366 | 375 | 1,372,000 |
1998/05/07 | 368 | 371 | 365 | 366 | 2,353,000 |
1998/05/06 | 386 | 389 | 368 | 371 | 1,267,000 |
1998/05/01 | 390 | 393 | 387 | 393 | 634,000 |
1998/04/30 | 390 | 398 | 385 | 385 | 1,281,000 |
1998/04/28 | 399 | 402 | 377 | 380 | 1,729,000 |
1998/04/27 | 414 | 414 | 400 | 401 | 1,058,000 |
1998/04/24 | 408 | 423 | 407 | 417 | 1,592,000 |
1998/04/23 | 405 | 411 | 400 | 411 | 1,409,000 |
1998/04/22 | 401 | 409 | 397 | 409 | 1,212,000 |
1998/04/21 | 411 | 412 | 395 | 401 | 1,964,000 |
1998/04/20 | 413 | 420 | 405 | 417 | 1,099,000 |
1998/04/17 | 410 | 417 | 401 | 405 | 1,520,000 |
1998/04/16 | 435 | 436 | 401 | 408 | 1,139,000 |
1998/04/15 | 435 | 442 | 430 | 432 | 1,521,000 |
1998/04/14 | 430 | 430 | 421 | 430 | 772,000 |
1998/04/13 | 444 | 449 | 431 | 437 | 823,000 |
1998/04/10 | 456 | 459 | 432 | 459 | 1,544,000 |
1998/04/09 | 465 | 477 | 450 | 471 | 1,454,000 |
1998/04/08 | 450 | 473 | 450 | 460 | 1,675,000 |
1998/04/07 | 420 | 450 | 420 | 446 | 1,314,000 |
1998/04/06 | 401 | 428 | 401 | 410 | 1,486,000 |
1998/04/03 | 380 | 405 | 377 | 392 | 2,118,000 |
1998/04/02 | 376 | 392 | 362 | 369 | 3,129,000 |
1998/04/01 | 440 | 453 | 421 | 421 | 1,530,000 |
1998/03/31 | 455 | 466 | 440 | 450 | 2,824,000 |
1998/03/30 | 499 | 505 | 450 | 450 | 1,182,000 |
1998/03/27 | 498 | 504 | 488 | 494 | 1,205,000 |
1998/03/26 | 450 | 490 | 450 | 483 | 1,605,000 |
1998/03/25 | 480 | 487 | 445 | 445 | 2,060,000 |
1998/03/24 | 491 | 492 | 471 | 485 | 1,201,000 |
1998/03/23 | 511 | 524 | 500 | 501 | 901,000 |
1998/03/20 | 499 | 520 | 490 | 506 | 1,438,000 |
1998/03/19 | 521 | 529 | 502 | 509 | 1,792,000 |
1998/03/18 | 539 | 539 | 530 | 538 | 698,000 |
1998/03/17 | 532 | 540 | 527 | 540 | 815,000 |
1998/03/16 | 539 | 539 | 528 | 534 | 949,000 |
1998/03/13 | 511 | 535 | 511 | 522 | 2,205,000 |
1998/03/12 | 520 | 525 | 515 | 521 | 1,661,000 |
1998/03/11 | 530 | 545 | 527 | 540 | 3,773,000 |
1998/03/10 | 511 | 533 | 511 | 532 | 3,261,000 |
1998/03/09 | 511 | 520 | 505 | 509 | 3,010,000 |
1998/03/06 | 498 | 509 | 493 | 507 | 2,632,000 |
1998/03/05 | 480 | 495 | 480 | 495 | 1,698,000 |
1998/03/04 | 492 | 494 | 482 | 487 | 948,000 |
1998/03/03 | 499 | 504 | 491 | 497 | 1,989,000 |
1998/03/02 | 485 | 500 | 475 | 500 | 3,251,000 |
1998/02/27 | 465 | 474 | 456 | 465 | 2,427,000 |
1998/02/26 | 436 | 450 | 436 | 450 | 2,514,000 |
1998/02/25 | 436 | 441 | 432 | 433 | 1,621,000 |
1998/02/24 | 460 | 460 | 436 | 436 | 1,728,000 |
1998/02/23 | 461 | 465 | 458 | 460 | 945,000 |
1998/02/20 | 475 | 475 | 462 | 466 | 1,116,000 |
1998/02/19 | 472 | 483 | 471 | 475 | 2,327,000 |
1998/02/18 | 470 | 480 | 470 | 475 | 703,000 |
1998/02/17 | 458 | 478 | 450 | 475 | 1,042,000 |
1998/02/16 | 471 | 471 | 445 | 460 | 732,000 |
1998/02/13 | 500 | 500 | 474 | 481 | 1,558,000 |
1998/02/12 | 509 | 510 | 489 | 502 | 1,106,000 |
1998/02/10 | 500 | 510 | 489 | 504 | 2,607,000 |
1998/02/09 | 492 | 497 | 485 | 497 | 1,015,000 |
1998/02/06 | 499 | 500 | 490 | 497 | 1,553,000 |
1998/02/05 | 470 | 497 | 460 | 492 | 722,000 |
1998/02/04 | 467 | 475 | 461 | 475 | 739,000 |
1998/02/03 | 468 | 470 | 460 | 466 | 693,000 |
1998/02/02 | 450 | 465 | 436 | 449 | 1,223,000 |
1998/01/30 | 460 | 461 | 426 | 435 | 2,039,000 |
1998/01/29 | 490 | 493 | 470 | 471 | 2,083,000 |
1998/01/28 | 510 | 515 | 483 | 489 | 3,023,000 |
1998/01/27 | 494 | 509 | 478 | 505 | 3,454,000 |
1998/01/26 | 440 | 490 | 440 | 489 | 2,963,000 |
1998/01/23 | 412 | 415 | 402 | 415 | 1,511,000 |
1998/01/22 | 400 | 405 | 380 | 402 | 1,544,000 |
1998/01/21 | 399 | 420 | 390 | 401 | 4,329,000 |
1998/01/20 | 367 | 391 | 355 | 390 | 3,269,000 |
1998/01/19 | 327 | 378 | 327 | 370 | 3,496,000 |
1998/01/16 | 305 | 327 | 304 | 327 | 3,380,000 |
1998/01/14 | 289 | 295 | 286 | 295 | 1,597,000 |
1998/01/13 | 280 | 288 | 278 | 282 | 2,315,000 |
1998/01/12 | 284 | 299 | 280 | 298 | 741,000 |
1998/01/09 | 300 | 300 | 277 | 289 | 2,792,000 |
1998/01/08 | 298 | 305 | 290 | 300 | 2,291,000 |
1998/01/07 | 300 | 308 | 300 | 301 | 2,372,000 |
1998/01/06 | 324 | 326 | 308 | 308 | 1,394,000 |
1998/01/05 | 322 | 329 | 321 | 321 | 172,000 |