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 |
|---|---|---|---|---|---|
| 2000/12/29 | 321 | 323 | 316 | 317 | 521,000 |
| 2000/12/28 | 317 | 324 | 315 | 320 | 1,454,000 |
| 2000/12/27 | 318 | 318 | 312 | 317 | 1,143,000 |
| 2000/12/26 | 323 | 326 | 321 | 323 | 1,164,000 |
| 2000/12/25 | 322 | 328 | 317 | 322 | 1,586,000 |
| 2000/12/22 | 312 | 319 | 309 | 317 | 1,187,000 |
| 2000/12/21 | 318 | 320 | 300 | 312 | 1,654,000 |
| 2000/12/20 | 320 | 330 | 314 | 324 | 2,544,000 |
| 2000/12/19 | 311 | 320 | 311 | 315 | 1,720,000 |
| 2000/12/18 | 320 | 320 | 312 | 315 | 1,577,000 |
| 2000/12/15 | 325 | 331 | 318 | 320 | 5,544,000 |
| 2000/12/14 | 322 | 331 | 319 | 325 | 3,728,000 |
| 2000/12/13 | 314 | 323 | 313 | 319 | 2,849,000 |
| 2000/12/12 | 314 | 317 | 312 | 314 | 1,350,000 |
| 2000/12/11 | 311 | 316 | 309 | 311 | 1,624,000 |
| 2000/12/08 | 310 | 315 | 308 | 310 | 5,129,000 |
| 2000/12/07 | 305 | 310 | 303 | 306 | 1,425,000 |
| 2000/12/06 | 305 | 309 | 300 | 301 | 1,400,000 |
| 2000/12/05 | 318 | 318 | 304 | 304 | 1,238,000 |
| 2000/12/04 | 327 | 327 | 312 | 317 | 1,346,000 |
| 2000/12/01 | 317 | 328 | 315 | 325 | 2,566,000 |
| 2000/11/30 | 307 | 320 | 307 | 320 | 3,584,000 |
| 2000/11/29 | 299 | 301 | 297 | 301 | 692,000 |
| 2000/11/28 | 300 | 303 | 299 | 300 | 694,000 |
| 2000/11/27 | 298 | 303 | 295 | 303 | 1,050,000 |
| 2000/11/24 | 289 | 296 | 288 | 296 | 1,247,000 |
| 2000/11/22 | 293 | 293 | 285 | 288 | 735,000 |
| 2000/11/21 | 294 | 295 | 289 | 293 | 824,000 |
| 2000/11/20 | 290 | 295 | 289 | 294 | 485,000 |
| 2000/11/17 | 292 | 295 | 290 | 292 | 438,000 |
| 2000/11/16 | 296 | 296 | 290 | 292 | 524,000 |
| 2000/11/15 | 292 | 298 | 288 | 290 | 579,000 |
| 2000/11/14 | 290 | 294 | 289 | 293 | 576,000 |
| 2000/11/13 | 293 | 295 | 286 | 290 | 762,000 |
| 2000/11/10 | 295 | 302 | 293 | 298 | 1,463,000 |
| 2000/11/09 | 304 | 305 | 288 | 292 | 1,592,000 |
| 2000/11/08 | 297 | 304 | 294 | 303 | 2,045,000 |
| 2000/11/07 | 301 | 301 | 289 | 292 | 1,198,000 |
| 2000/11/06 | 287 | 301 | 287 | 300 | 2,710,000 |
| 2000/11/02 | 285 | 289 | 284 | 286 | 1,371,000 |
| 2000/11/01 | 283 | 285 | 277 | 283 | 1,279,000 |
| 2000/10/31 | 275 | 284 | 275 | 284 | 1,214,000 |
| 2000/10/30 | 275 | 276 | 272 | 275 | 1,158,000 |
| 2000/10/27 | 275 | 276 | 270 | 270 | 1,291,000 |
| 2000/10/26 | 266 | 275 | 265 | 275 | 858,000 |
| 2000/10/25 | 274 | 277 | 270 | 271 | 742,000 |
| 2000/10/24 | 267 | 273 | 266 | 270 | 738,000 |
| 2000/10/23 | 270 | 270 | 264 | 270 | 889,000 |
| 2000/10/20 | 273 | 274 | 265 | 270 | 735,000 |
| 2000/10/19 | 266 | 269 | 264 | 268 | 1,263,000 |
| 2000/10/18 | 270 | 273 | 264 | 265 | 2,023,000 |
| 2000/10/17 | 278 | 278 | 274 | 277 | 911,000 |
| 2000/10/16 | 273 | 276 | 268 | 273 | 2,419,000 |
| 2000/10/13 | 280 | 281 | 273 | 281 | 1,594,000 |
| 2000/10/12 | 280 | 287 | 279 | 287 | 1,199,000 |
| 2000/10/11 | 278 | 280 | 276 | 279 | 2,146,000 |
| 2000/10/10 | 288 | 288 | 280 | 282 | 831,000 |
| 2000/10/06 | 287 | 295 | 285 | 288 | 1,186,000 |
| 2000/10/05 | 286 | 290 | 286 | 287 | 736,000 |
| 2000/10/04 | 290 | 291 | 281 | 285 | 842,000 |
| 2000/10/03 | 290 | 290 | 285 | 287 | 889,000 |
| 2000/10/02 | 280 | 286 | 279 | 285 | 1,008,000 |
| 2000/09/29 | 275 | 285 | 273 | 283 | 1,381,000 |
| 2000/09/28 | 272 | 275 | 270 | 271 | 985,000 |
| 2000/09/27 | 275 | 276 | 272 | 272 | 1,025,000 |
| 2000/09/26 | 278 | 281 | 276 | 278 | 659,000 |
| 2000/09/25 | 283 | 286 | 278 | 278 | 1,929,000 |
| 2000/09/22 | 280 | 281 | 279 | 281 | 1,490,000 |
| 2000/09/21 | 283 | 285 | 280 | 280 | 1,409,000 |
| 2000/09/20 | 285 | 288 | 282 | 283 | 1,735,000 |
| 2000/09/19 | 281 | 289 | 280 | 287 | 1,227,000 |
| 2000/09/18 | 284 | 284 | 279 | 281 | 1,133,000 |
| 2000/09/14 | 280 | 285 | 280 | 284 | 1,090,000 |
| 2000/09/13 | 283 | 285 | 278 | 278 | 1,637,000 |
| 2000/09/12 | 292 | 293 | 280 | 280 | 1,938,000 |
| 2000/09/11 | 301 | 301 | 292 | 292 | 775,000 |
| 2000/09/08 | 297 | 301 | 297 | 301 | 2,369,000 |
| 2000/09/07 | 300 | 300 | 295 | 298 | 1,388,000 |
| 2000/09/06 | 305 | 308 | 296 | 296 | 2,146,000 |
| 2000/09/05 | 293 | 305 | 288 | 305 | 2,312,000 |
| 2000/09/04 | 310 | 315 | 300 | 303 | 2,496,000 |
| 2000/09/01 | 310 | 325 | 310 | 325 | 2,280,000 |
| 2000/08/31 | 331 | 332 | 317 | 317 | 1,298,000 |
| 2000/08/30 | 336 | 336 | 331 | 331 | 642,000 |
| 2000/08/29 | 333 | 340 | 331 | 336 | 888,000 |
| 2000/08/28 | 340 | 340 | 333 | 335 | 1,001,000 |
| 2000/08/25 | 347 | 348 | 340 | 345 | 1,493,000 |
| 2000/08/24 | 340 | 345 | 333 | 342 | 741,000 |
| 2000/08/23 | 347 | 347 | 340 | 346 | 1,746,000 |
| 2000/08/22 | 342 | 343 | 340 | 343 | 1,931,000 |
| 2000/08/21 | 340 | 341 | 333 | 337 | 916,000 |
| 2000/08/18 | 342 | 346 | 338 | 343 | 2,572,000 |
| 2000/08/17 | 340 | 342 | 333 | 333 | 1,827,000 |
| 2000/08/16 | 330 | 340 | 330 | 331 | 2,351,000 |
| 2000/08/15 | 340 | 341 | 325 | 329 | 2,355,000 |
| 2000/08/14 | 345 | 346 | 335 | 335 | 1,039,000 |
| 2000/08/11 | 340 | 347 | 340 | 347 | 1,303,000 |
| 2000/08/10 | 345 | 348 | 340 | 345 | 1,604,000 |
| 2000/08/09 | 340 | 347 | 333 | 340 | 829,000 |
| 2000/08/08 | 344 | 349 | 340 | 340 | 1,637,000 |
| 2000/08/07 | 336 | 339 | 334 | 339 | 935,000 |
| 2000/08/04 | 337 | 342 | 335 | 337 | 2,734,000 |
| 2000/08/03 | 341 | 341 | 330 | 335 | 2,362,000 |
| 2000/08/02 | 333 | 342 | 333 | 338 | 2,096,000 |
| 2000/08/01 | 332 | 332 | 321 | 321 | 1,102,000 |
| 2000/07/31 | 325 | 331 | 325 | 329 | 1,831,000 |
| 2000/07/28 | 338 | 343 | 337 | 340 | 1,768,000 |
| 2000/07/27 | 348 | 349 | 341 | 343 | 1,347,000 |
| 2000/07/26 | 358 | 358 | 348 | 353 | 1,628,000 |
| 2000/07/25 | 347 | 361 | 344 | 359 | 4,196,000 |
| 2000/07/24 | 348 | 348 | 333 | 343 | 2,079,000 |
| 2000/07/21 | 344 | 348 | 343 | 344 | 1,767,000 |
| 2000/07/19 | 334 | 345 | 333 | 342 | 1,488,000 |
| 2000/07/18 | 348 | 348 | 338 | 344 | 1,796,000 |
| 2000/07/17 | 346 | 350 | 343 | 343 | 1,990,000 |
| 2000/07/14 | 342 | 351 | 342 | 347 | 2,329,000 |
| 2000/07/13 | 350 | 352 | 343 | 347 | 3,881,000 |
| 2000/07/12 | 345 | 365 | 340 | 357 | 6,738,000 |
| 2000/07/11 | 333 | 340 | 333 | 335 | 1,233,000 |
| 2000/07/10 | 338 | 340 | 331 | 335 | 2,096,000 |
| 2000/07/07 | 322 | 340 | 321 | 329 | 2,938,000 |
| 2000/07/06 | 325 | 325 | 315 | 317 | 2,281,000 |
| 2000/07/05 | 340 | 344 | 323 | 327 | 2,138,000 |
| 2000/07/04 | 345 | 350 | 340 | 349 | 3,951,000 |
| 2000/07/03 | 340 | 342 | 335 | 339 | 2,798,000 |
| 2000/06/30 | 333 | 338 | 329 | 338 | 4,023,000 |
| 2000/06/29 | 328 | 332 | 323 | 330 | 5,693,000 |
| 2000/06/28 | 325 | 330 | 319 | 324 | 5,272,000 |
| 2000/06/27 | 309 | 322 | 306 | 322 | 6,151,000 |
| 2000/06/26 | 298 | 306 | 297 | 305 | 4,189,000 |
| 2000/06/23 | 290 | 298 | 290 | 290 | 996,000 |
| 2000/06/22 | 290 | 300 | 285 | 291 | 2,120,000 |
| 2000/06/21 | 300 | 301 | 292 | 295 | 2,328,000 |
| 2000/06/20 | 298 | 299 | 294 | 297 | 1,834,000 |
| 2000/06/19 | 288 | 295 | 283 | 295 | 1,345,000 |
| 2000/06/16 | 288 | 295 | 284 | 291 | 2,262,000 |
| 2000/06/15 | 293 | 295 | 289 | 291 | 2,237,000 |
| 2000/06/14 | 286 | 289 | 284 | 289 | 1,654,000 |
| 2000/06/13 | 283 | 290 | 282 | 289 | 2,312,000 |
| 2000/06/12 | 280 | 291 | 277 | 288 | 1,335,000 |
| 2000/06/09 | 267 | 293 | 267 | 286 | 4,429,000 |
| 2000/06/08 | 269 | 269 | 264 | 265 | 595,000 |
| 2000/06/07 | 266 | 271 | 265 | 269 | 628,000 |
| 2000/06/06 | 261 | 269 | 261 | 266 | 698,000 |
| 2000/06/05 | 270 | 270 | 260 | 260 | 797,000 |
| 2000/06/02 | 268 | 268 | 260 | 262 | 1,435,000 |
| 2000/06/01 | 266 | 273 | 264 | 271 | 1,396,000 |
| 2000/05/31 | 275 | 275 | 266 | 268 | 1,150,000 |
| 2000/05/30 | 277 | 280 | 271 | 271 | 683,000 |
| 2000/05/29 | 274 | 281 | 274 | 280 | 595,000 |
| 2000/05/26 | 282 | 286 | 275 | 279 | 783,000 |
| 2000/05/25 | 293 | 295 | 285 | 286 | 1,124,000 |
| 2000/05/24 | 290 | 297 | 283 | 288 | 1,498,000 |
| 2000/05/23 | 297 | 301 | 291 | 299 | 3,861,000 |
| 2000/05/22 | 281 | 295 | 281 | 294 | 2,714,000 |
| 2000/05/19 | 280 | 282 | 279 | 281 | 1,524,000 |
| 2000/05/18 | 275 | 280 | 273 | 280 | 1,775,000 |
| 2000/05/17 | 272 | 277 | 272 | 275 | 898,000 |
| 2000/05/16 | 268 | 274 | 268 | 272 | 1,179,000 |
| 2000/05/15 | 280 | 282 | 274 | 282 | 1,348,000 |
| 2000/05/12 | 268 | 279 | 263 | 278 | 1,679,000 |
| 2000/05/11 | 276 | 277 | 263 | 268 | 895,000 |
| 2000/05/10 | 273 | 278 | 270 | 277 | 1,108,000 |
| 2000/05/09 | 271 | 274 | 268 | 268 | 548,000 |
| 2000/05/08 | 272 | 274 | 266 | 271 | 655,000 |
| 2000/05/02 | 265 | 270 | 265 | 268 | 629,000 |
| 2000/05/01 | 260 | 264 | 255 | 263 | 1,648,000 |
| 2000/04/28 | 260 | 263 | 251 | 251 | 1,440,000 |
| 2000/04/27 | 267 | 269 | 260 | 264 | 704,000 |
| 2000/04/26 | 273 | 275 | 262 | 262 | 1,068,000 |
| 2000/04/25 | 280 | 281 | 268 | 273 | 1,235,000 |
| 2000/04/24 | 265 | 280 | 262 | 279 | 1,744,000 |
| 2000/04/21 | 266 | 270 | 238 | 240 | 2,477,000 |
| 2000/04/20 | 270 | 273 | 265 | 265 | 1,147,000 |
| 2000/04/19 | 272 | 275 | 269 | 275 | 1,239,000 |
| 2000/04/18 | 275 | 276 | 265 | 272 | 1,586,000 |
| 2000/04/17 | 265 | 288 | 265 | 270 | 1,725,000 |
| 2000/04/14 | 280 | 285 | 275 | 277 | 2,490,000 |
| 2000/04/13 | 283 | 292 | 282 | 288 | 1,190,000 |
| 2000/04/12 | 280 | 293 | 280 | 293 | 1,076,000 |
| 2000/04/11 | 289 | 293 | 280 | 280 | 1,058,000 |
| 2000/04/10 | 290 | 294 | 286 | 288 | 473,000 |
| 2000/04/07 | 290 | 296 | 287 | 287 | 839,000 |
| 2000/04/06 | 295 | 296 | 284 | 285 | 1,200,000 |
| 2000/04/05 | 295 | 299 | 294 | 296 | 824,000 |
| 2000/04/04 | 300 | 303 | 295 | 295 | 1,082,000 |
| 2000/04/03 | 285 | 298 | 285 | 298 | 867,000 |
| 2000/03/31 | 290 | 295 | 279 | 284 | 1,053,000 |
| 2000/03/30 | 287 | 290 | 285 | 285 | 939,000 |
| 2000/03/29 | 295 | 300 | 291 | 300 | 1,510,000 |
| 2000/03/28 | 296 | 296 | 281 | 283 | 975,000 |
| 2000/03/27 | 281 | 290 | 281 | 290 | 1,884,000 |
| 2000/03/24 | 274 | 279 | 272 | 279 | 1,471,000 |
| 2000/03/23 | 267 | 275 | 266 | 274 | 748,000 |
| 2000/03/22 | 272 | 280 | 266 | 273 | 2,195,000 |
| 2000/03/21 | 285 | 289 | 271 | 274 | 1,711,000 |
| 2000/03/17 | 285 | 295 | 282 | 295 | 1,197,000 |
| 2000/03/16 | 280 | 283 | 269 | 280 | 1,684,000 |
| 2000/03/15 | 281 | 286 | 279 | 283 | 1,119,000 |
| 2000/03/14 | 299 | 302 | 280 | 286 | 1,783,000 |
| 2000/03/13 | 293 | 298 | 291 | 297 | 2,293,000 |
| 2000/03/10 | 283 | 293 | 276 | 289 | 3,858,000 |
| 2000/03/09 | 273 | 282 | 270 | 278 | 1,088,000 |
| 2000/03/08 | 268 | 277 | 265 | 268 | 1,087,000 |
| 2000/03/07 | 265 | 278 | 264 | 278 | 1,244,000 |
| 2000/03/06 | 263 | 266 | 258 | 262 | 1,210,000 |
| 2000/03/03 | 260 | 268 | 260 | 268 | 722,000 |
| 2000/03/02 | 262 | 274 | 259 | 267 | 1,644,000 |
| 2000/03/01 | 270 | 272 | 262 | 262 | 1,832,000 |
| 2000/02/29 | 261 | 280 | 261 | 280 | 1,209,000 |
| 2000/02/28 | 271 | 272 | 260 | 261 | 1,317,000 |
| 2000/02/25 | 257 | 265 | 255 | 264 | 1,209,000 |
| 2000/02/24 | 255 | 264 | 250 | 252 | 1,230,000 |
| 2000/02/23 | 245 | 255 | 243 | 254 | 2,006,000 |
| 2000/02/22 | 240 | 245 | 240 | 242 | 2,442,000 |
| 2000/02/21 | 235 | 243 | 235 | 239 | 2,592,000 |
| 2000/02/18 | 240 | 243 | 233 | 238 | 2,800,000 |
| 2000/02/17 | 250 | 250 | 239 | 239 | 2,941,000 |
| 2000/02/16 | 251 | 254 | 247 | 250 | 2,656,000 |
| 2000/02/15 | 260 | 260 | 245 | 251 | 4,265,000 |
| 2000/02/14 | 273 | 274 | 255 | 259 | 3,679,000 |
| 2000/02/10 | 280 | 282 | 273 | 275 | 2,998,000 |
| 2000/02/09 | 281 | 282 | 280 | 280 | 1,017,000 |
| 2000/02/08 | 284 | 287 | 280 | 287 | 1,175,000 |
| 2000/02/07 | 283 | 287 | 281 | 281 | 1,025,000 |
| 2000/02/04 | 288 | 290 | 282 | 282 | 3,143,000 |
| 2000/02/03 | 287 | 290 | 286 | 286 | 1,206,000 |
| 2000/02/02 | 289 | 293 | 286 | 288 | 1,985,000 |
| 2000/02/01 | 290 | 291 | 285 | 289 | 2,123,000 |
| 2000/01/31 | 293 | 293 | 289 | 292 | 1,968,000 |
| 2000/01/28 | 291 | 298 | 290 | 295 | 1,319,000 |
| 2000/01/27 | 298 | 298 | 290 | 290 | 2,008,000 |
| 2000/01/26 | 302 | 305 | 299 | 300 | 1,196,000 |
| 2000/01/25 | 305 | 310 | 300 | 300 | 1,428,000 |
| 2000/01/24 | 306 | 308 | 300 | 300 | 926,000 |
| 2000/01/21 | 306 | 310 | 302 | 306 | 1,066,000 |
| 2000/01/20 | 319 | 319 | 308 | 315 | 1,081,000 |
| 2000/01/19 | 318 | 318 | 310 | 314 | 1,156,000 |
| 2000/01/18 | 315 | 330 | 313 | 318 | 2,079,000 |
| 2000/01/17 | 323 | 324 | 306 | 310 | 1,642,000 |
| 2000/01/14 | 294 | 320 | 294 | 318 | 3,346,000 |
| 2000/01/13 | 285 | 295 | 284 | 288 | 3,403,000 |
| 2000/01/12 | 293 | 295 | 281 | 281 | 1,739,000 |
| 2000/01/11 | 300 | 303 | 286 | 289 | 2,332,000 |
| 2000/01/07 | 302 | 305 | 295 | 295 | 3,126,000 |
| 2000/01/06 | 306 | 307 | 298 | 300 | 1,543,000 |
| 2000/01/05 | 300 | 305 | 300 | 305 | 1,434,000 |
| 2000/01/04 | 300 | 310 | 297 | 298 | 589,000 |