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
1999/12/30 300 305 300 305 323,000
1999/12/29 300 313 300 300 1,217,000
1999/12/28 308 309 301 301 888,000
1999/12/27 311 313 308 309 486,000
1999/12/24 315 319 309 309 975,000
1999/12/22 310 315 308 313 688,000
1999/12/21 310 315 301 308 761,000
1999/12/20 308 310 303 305 690,000
1999/12/17 310 311 305 307 870,000
1999/12/16 310 316 306 316 1,028,000
1999/12/15 310 314 305 305 823,000
1999/12/14 305 311 305 310 879,000
1999/12/13 315 320 310 310 575,000
1999/12/10 310 324 308 320 3,912,000
1999/12/09 321 323 315 315 1,214,000
1999/12/08 318 326 318 319 928,000
1999/12/07 325 330 320 327 910,000
1999/12/06 328 339 326 330 1,643,000
1999/12/03 325 330 321 326 1,296,000
1999/12/02 344 348 324 330 1,895,000
1999/12/01 344 361 341 344 2,023,000
1999/11/30 343 347 340 344 1,353,000
1999/11/29 340 347 338 344 1,164,000
1999/11/26 339 349 336 336 1,451,000
1999/11/25 343 346 330 335 1,321,000
1999/11/24 344 345 330 333 1,803,000
1999/11/22 350 356 346 348 1,114,000
1999/11/19 365 365 340 345 2,325,000
1999/11/18 389 398 358 358 3,781,000
1999/11/17 315 380 315 380 4,692,000
1999/11/16 298 306 296 300 2,361,000
1999/11/15 310 315 298 298 1,411,000
1999/11/12 315 321 302 305 1,768,000
1999/11/11 327 328 315 315 1,494,000
1999/11/10 321 335 317 332 1,697,000
1999/11/09 328 333 312 317 2,248,000
1999/11/08 340 342 328 333 1,391,000
1999/11/05 351 353 340 340 1,887,000
1999/11/04 360 362 350 350 1,452,000
1999/11/02 350 358 349 350 1,135,000
1999/11/01 360 360 342 351 2,363,000
1999/10/29 372 372 360 367 1,344,000
1999/10/28 376 378 367 367 867,000
1999/10/27 380 380 375 375 1,018,000
1999/10/26 393 398 380 380 1,013,000
1999/10/25 398 404 390 393 1,626,000
1999/10/22 389 397 387 393 987,000
1999/10/21 382 383 375 381 1,278,000
1999/10/20 397 400 383 394 701,000
1999/10/19 405 405 390 396 1,065,000
1999/10/18 400 406 394 396 1,037,000
1999/10/15 394 407 392 400 719,000
1999/10/14 393 398 390 392 1,064,000
1999/10/13 388 394 380 380 1,748,000
1999/10/12 412 412 394 398 1,087,000
1999/10/08 420 420 403 406 1,357,000
1999/10/07 401 418 401 418 1,047,000
1999/10/06 415 415 397 403 1,130,000
1999/10/05 415 422 415 415 481,000
1999/10/04 418 430 413 414 594,000
1999/10/01 413 417 406 408 863,000
1999/09/30 415 430 415 426 883,000
1999/09/29 411 411 395 406 582,000
1999/09/28 385 406 385 406 904,000
1999/09/27 390 395 378 382 1,591,000
1999/09/24 410 410 395 398 1,547,000
1999/09/22 407 409 401 403 1,254,000
1999/09/21 410 418 410 415 721,000
1999/09/20 414 421 412 420 894,000
1999/09/17 415 415 406 409 994,000
1999/09/16 426 426 403 410 1,958,000
1999/09/14 442 443 427 435 1,193,000
1999/09/13 445 460 444 444 1,181,000
1999/09/10 450 462 449 453 3,600,000
1999/09/09 450 458 445 450 963,000
1999/09/08 455 455 442 445 1,047,000
1999/09/07 458 458 451 454 829,000
1999/09/06 445 457 445 453 411,000
1999/09/03 452 456 442 450 1,280,000
1999/09/02 463 469 452 452 2,271,000
1999/09/01 474 485 468 473 1,363,000
1999/08/31 490 491 470 473 1,139,000
1999/08/30 480 495 480 491 634,000
1999/08/27 483 486 474 485 1,079,000
1999/08/26 486 490 481 483 886,000
1999/08/25 490 493 481 488 1,952,000
1999/08/24 485 496 482 489 3,352,000
1999/08/23 480 485 469 481 1,946,000
1999/08/20 440 470 436 470 1,226,000
1999/08/19 435 445 433 435 428,000
1999/08/18 442 444 435 440 472,000
1999/08/17 441 443 434 440 1,067,000
1999/08/16 435 444 432 436 1,159,000
1999/08/13 425 429 420 426 1,617,000
1999/08/12 430 435 427 435 1,268,000
1999/08/11 430 434 423 425 1,649,000
1999/08/10 448 448 434 439 1,009,000
1999/08/09 443 446 438 445 1,289,000
1999/08/06 444 447 439 444 1,683,000
1999/08/05 465 465 447 459 1,660,000
1999/08/04 474 474 455 466 1,366,000
1999/08/03 473 473 458 469 797,000
1999/08/02 471 475 461 473 942,000
1999/07/30 477 478 472 476 615,000
1999/07/29 476 484 472 477 1,131,000
1999/07/28 489 489 472 476 1,044,000
1999/07/27 476 488 471 485 2,006,000
1999/07/26 487 489 475 476 1,203,000
1999/07/23 485 493 480 487 2,142,000
1999/07/22 498 498 480 485 1,352,000
1999/07/21 497 507 493 499 2,379,000
1999/07/19 495 500 493 500 1,679,000
1999/07/16 480 490 475 481 2,624,000
1999/07/15 479 480 467 480 1,334,000
1999/07/14 480 485 476 484 2,403,000
1999/07/13 456 482 456 480 3,643,000
1999/07/12 465 475 456 466 2,060,000
1999/07/09 483 490 465 465 2,766,000
1999/07/08 499 505 490 492 3,353,000
1999/07/07 505 509 495 497 2,419,000
1999/07/06 510 521 505 505 8,236,000
1999/07/05 470 499 470 495 5,611,000
1999/07/02 454 460 447 455 1,630,000
1999/07/01 445 459 440 449 4,980,000
1999/06/30 435 443 430 440 2,485,000
1999/06/29 430 440 425 425 1,872,000
1999/06/28 425 425 416 424 755,000
1999/06/25 429 429 408 420 1,615,000
1999/06/24 435 436 423 432 1,380,000
1999/06/23 426 444 424 440 3,720,000
1999/06/22 433 437 415 426 1,513,000
1999/06/21 440 445 435 443 3,645,000
1999/06/18 420 439 415 428 6,187,000
1999/06/17 398 403 394 395 1,208,000
1999/06/16 393 400 390 390 1,100,000
1999/06/15 395 395 388 393 729,000
1999/06/14 405 409 390 395 2,205,000
1999/06/11 401 414 401 404 7,399,000
1999/06/10 371 400 371 397 3,553,000
1999/06/09 356 369 355 358 1,590,000
1999/06/08 356 364 354 364 1,085,000
1999/06/07 360 367 356 365 661,000
1999/06/04 364 369 360 364 336,000
1999/06/03 366 369 360 369 831,000
1999/06/02 363 367 361 366 590,000
1999/06/01 366 367 356 367 778,000
1999/05/31 364 379 350 379 648,000
1999/05/28 350 364 347 364 991,000
1999/05/27 355 360 347 349 773,000
1999/05/26 349 354 346 350 1,239,000
1999/05/25 359 361 345 349 1,475,000
1999/05/24 368 368 358 359 919,000
1999/05/21 383 383 367 368 1,269,000
1999/05/20 390 405 368 393 2,193,000
1999/05/19 390 391 376 385 1,330,000
1999/05/18 396 396 385 387 610,000
1999/05/17 405 406 397 399 1,804,000
1999/05/14 413 413 401 410 2,305,000
1999/05/13 405 416 404 410 3,674,000
1999/05/12 398 411 395 407 2,898,000
1999/05/11 390 402 386 402 5,141,000
1999/05/10 382 387 381 385 1,263,000
1999/05/07 375 382 375 381 1,940,000
1999/05/06 370 381 366 372 1,856,000
1999/04/30 367 367 360 360 986,000
1999/04/28 370 371 360 361 862,000
1999/04/27 375 379 368 368 996,000
1999/04/26 378 380 368 374 983,000
1999/04/23 369 378 365 378 2,099,000
1999/04/22 372 372 362 369 647,000
1999/04/21 374 375 366 368 522,000
1999/04/20 375 379 368 372 768,000
1999/04/19 380 382 371 379 1,538,000
1999/04/16 369 375 366 375 2,232,000
1999/04/15 365 367 363 366 1,116,000
1999/04/14 365 365 360 363 1,010,000
1999/04/13 360 365 357 363 973,000
1999/04/12 360 362 355 355 834,000
1999/04/09 380 380 360 360 2,650,000
1999/04/08 360 365 355 365 855,000
1999/04/07 359 365 358 365 738,000
1999/04/06 374 374 360 364 910,000
1999/04/05 370 380 366 367 1,380,000
1999/04/02 370 370 355 364 724,000
1999/04/01 360 375 355 365 1,686,000
1999/03/31 340 360 338 360 1,816,000
1999/03/30 365 369 342 345 1,131,000
1999/03/29 366 374 360 360 896,000
1999/03/26 390 390 371 376 1,395,000
1999/03/25 370 389 370 378 2,232,000
1999/03/24 376 380 361 366 2,774,000
1999/03/23 370 388 364 381 5,210,000
1999/03/19 350 361 347 361 3,291,000
1999/03/18 346 351 340 340 2,492,000
1999/03/17 360 360 341 351 3,105,000
1999/03/16 340 357 338 355 4,966,000
1999/03/15 325 339 318 339 3,122,000
1999/03/12 327 327 320 322 4,937,000
1999/03/11 300 325 298 317 2,674,000
1999/03/10 294 300 290 300 1,308,000
1999/03/09 286 290 285 290 720,000
1999/03/08 291 293 286 286 1,234,000
1999/03/05 280 287 280 284 1,334,000
1999/03/04 281 282 280 280 641,000
1999/03/03 281 282 277 279 635,000
1999/03/02 284 284 278 281 840,000
1999/03/01 285 287 281 285 666,000
1999/02/26 290 290 282 285 1,122,000
1999/02/25 290 298 287 290 1,332,000
1999/02/24 282 294 281 287 1,025,000
1999/02/23 281 283 280 281 946,000
1999/02/22 280 281 278 280 687,000
1999/02/19 281 281 278 280 763,000
1999/02/18 283 285 281 282 657,000
1999/02/17 285 289 282 283 562,000
1999/02/16 286 287 284 287 845,000
1999/02/15 278 287 278 287 977,000
1999/02/12 278 284 278 283 931,000
1999/02/10 280 284 280 282 694,000
1999/02/09 287 290 282 285 389,000
1999/02/08 285 294 279 287 328,000
1999/02/05 281 283 276 283 742,000
1999/02/04 286 289 280 284 559,000
1999/02/03 290 294 286 286 351,000
1999/02/02 301 301 291 294 441,000
1999/02/01 300 302 298 301 559,000
1999/01/29 297 302 296 300 564,000
1999/01/28 302 304 299 302 598,000
1999/01/27 300 302 298 301 632,000
1999/01/26 294 304 293 300 1,177,000
1999/01/25 284 298 284 297 935,000
1999/01/22 286 290 283 283 764,000
1999/01/21 286 288 283 283 752,000
1999/01/20 280 285 276 285 606,000
1999/01/19 280 280 275 275 1,215,000
1999/01/18 286 287 278 280 1,174,000
1999/01/14 284 286 281 286 491,000
1999/01/13 288 289 285 286 441,000
1999/01/12 290 291 286 289 724,000
1999/01/11 287 295 285 291 922,000
1999/01/08 287 288 285 286 954,000
1999/01/07 295 295 288 288 1,623,000
1999/01/06 289 289 285 286 1,591,000
1999/01/05 294 294 288 289 1,184,000
1999/01/04 295 296 288 288 415,000

このページの先頭へ