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 |
|---|---|---|---|---|---|
| 2001/12/28 | 358 | 361 | 349 | 356 | 1,495,000 |
| 2001/12/27 | 355 | 363 | 350 | 363 | 1,873,000 |
| 2001/12/26 | 341 | 353 | 341 | 345 | 1,009,000 |
| 2001/12/25 | 351 | 355 | 342 | 343 | 1,630,000 |
| 2001/12/21 | 347 | 352 | 337 | 344 | 1,922,000 |
| 2001/12/20 | 330 | 344 | 330 | 341 | 2,343,000 |
| 2001/12/19 | 335 | 340 | 322 | 329 | 2,642,000 |
| 2001/12/18 | 332 | 350 | 332 | 343 | 2,010,000 |
| 2001/12/17 | 340 | 341 | 325 | 332 | 2,901,000 |
| 2001/12/14 | 350 | 352 | 342 | 347 | 5,697,000 |
| 2001/12/13 | 368 | 368 | 343 | 347 | 1,622,000 |
| 2001/12/12 | 350 | 368 | 348 | 368 | 3,437,000 |
| 2001/12/11 | 364 | 364 | 354 | 355 | 2,965,000 |
| 2001/12/10 | 385 | 393 | 374 | 375 | 2,989,000 |
| 2001/12/07 | 393 | 401 | 390 | 395 | 2,557,000 |
| 2001/12/06 | 386 | 394 | 380 | 388 | 3,462,000 |
| 2001/12/05 | 375 | 384 | 372 | 384 | 1,621,000 |
| 2001/12/04 | 379 | 381 | 371 | 377 | 2,038,000 |
| 2001/12/03 | 395 | 395 | 378 | 379 | 1,600,000 |
| 2001/11/30 | 385 | 394 | 378 | 390 | 2,044,000 |
| 2001/11/29 | 387 | 390 | 380 | 388 | 2,012,000 |
| 2001/11/28 | 396 | 400 | 386 | 389 | 3,189,000 |
| 2001/11/27 | 398 | 412 | 394 | 401 | 4,118,000 |
| 2001/11/26 | 390 | 403 | 387 | 393 | 4,044,000 |
| 2001/11/22 | 393 | 393 | 373 | 378 | 3,583,000 |
| 2001/11/21 | 384 | 393 | 381 | 391 | 2,299,000 |
| 2001/11/20 | 384 | 394 | 382 | 385 | 2,830,000 |
| 2001/11/19 | 363 | 374 | 361 | 372 | 1,361,000 |
| 2001/11/16 | 363 | 370 | 356 | 358 | 3,144,000 |
| 2001/11/15 | 340 | 358 | 340 | 358 | 1,971,000 |
| 2001/11/14 | 347 | 351 | 339 | 341 | 2,298,000 |
| 2001/11/13 | 355 | 358 | 340 | 347 | 2,178,000 |
| 2001/11/12 | 372 | 372 | 358 | 359 | 1,229,000 |
| 2001/11/09 | 374 | 376 | 370 | 370 | 1,449,000 |
| 2001/11/08 | 379 | 384 | 373 | 379 | 1,117,000 |
| 2001/11/07 | 385 | 385 | 373 | 379 | 2,776,000 |
| 2001/11/06 | 402 | 402 | 389 | 390 | 1,538,000 |
| 2001/11/05 | 398 | 407 | 393 | 405 | 2,008,000 |
| 2001/11/02 | 398 | 405 | 390 | 398 | 1,194,000 |
| 2001/11/01 | 410 | 410 | 393 | 397 | 1,297,000 |
| 2001/10/31 | 405 | 415 | 403 | 405 | 2,843,000 |
| 2001/10/30 | 393 | 407 | 393 | 404 | 1,461,000 |
| 2001/10/29 | 400 | 405 | 390 | 398 | 1,333,000 |
| 2001/10/26 | 404 | 415 | 402 | 407 | 2,812,000 |
| 2001/10/25 | 407 | 411 | 402 | 403 | 3,201,000 |
| 2001/10/24 | 404 | 412 | 401 | 407 | 2,523,000 |
| 2001/10/23 | 385 | 395 | 385 | 394 | 1,809,000 |
| 2001/10/22 | 379 | 383 | 376 | 380 | 2,033,000 |
| 2001/10/19 | 380 | 380 | 365 | 372 | 5,335,000 |
| 2001/10/18 | 399 | 400 | 380 | 385 | 2,512,000 |
| 2001/10/17 | 405 | 405 | 391 | 401 | 2,155,000 |
| 2001/10/16 | 413 | 414 | 399 | 409 | 2,231,000 |
| 2001/10/15 | 396 | 413 | 392 | 409 | 3,064,000 |
| 2001/10/12 | 395 | 395 | 380 | 391 | 3,496,000 |
| 2001/10/11 | 398 | 400 | 388 | 395 | 1,500,000 |
| 2001/10/10 | 389 | 403 | 388 | 390 | 5,058,000 |
| 2001/10/09 | 391 | 391 | 369 | 379 | 4,003,000 |
| 2001/10/05 | 410 | 412 | 388 | 391 | 6,706,000 |
| 2001/10/04 | 434 | 438 | 409 | 420 | 6,990,000 |
| 2001/10/03 | 448 | 452 | 439 | 439 | 6,657,000 |
| 2001/10/02 | 434 | 449 | 430 | 449 | 5,937,000 |
| 2001/10/01 | 434 | 437 | 427 | 437 | 2,956,000 |
| 2001/09/28 | 429 | 435 | 427 | 435 | 5,118,000 |
| 2001/09/27 | 419 | 427 | 415 | 424 | 5,267,000 |
| 2001/09/26 | 406 | 414 | 397 | 414 | 1,724,000 |
| 2001/09/25 | 422 | 429 | 393 | 404 | 4,084,000 |
| 2001/09/21 | 400 | 426 | 385 | 415 | 8,565,000 |
| 2001/09/20 | 382 | 407 | 381 | 401 | 3,822,000 |
| 2001/09/19 | 385 | 402 | 383 | 400 | 3,036,000 |
| 2001/09/18 | 379 | 395 | 370 | 375 | 3,078,000 |
| 2001/09/17 | 365 | 380 | 355 | 366 | 3,955,000 |
| 2001/09/14 | 358 | 372 | 354 | 368 | 3,254,000 |
| 2001/09/13 | 330 | 347 | 319 | 344 | 2,457,000 |
| 2001/09/12 | 336 | 346 | 330 | 334 | 2,319,000 |
| 2001/09/11 | 361 | 363 | 347 | 359 | 1,613,000 |
| 2001/09/10 | 358 | 380 | 350 | 356 | 1,940,000 |
| 2001/09/07 | 368 | 368 | 362 | 363 | 1,924,000 |
| 2001/09/06 | 363 | 369 | 357 | 368 | 1,572,000 |
| 2001/09/05 | 360 | 365 | 356 | 364 | 3,676,000 |
| 2001/09/04 | 368 | 368 | 353 | 368 | 2,947,000 |
| 2001/09/03 | 378 | 387 | 368 | 368 | 3,935,000 |
| 2001/08/31 | 366 | 383 | 364 | 378 | 4,676,000 |
| 2001/08/30 | 410 | 410 | 380 | 396 | 4,708,000 |
| 2001/08/29 | 429 | 435 | 420 | 424 | 5,477,000 |
| 2001/08/28 | 419 | 433 | 418 | 430 | 5,077,000 |
| 2001/08/27 | 420 | 425 | 416 | 420 | 2,216,000 |
| 2001/08/24 | 428 | 430 | 415 | 420 | 3,838,000 |
| 2001/08/23 | 426 | 434 | 414 | 430 | 4,608,000 |
| 2001/08/22 | 398 | 439 | 396 | 435 | 9,838,000 |
| 2001/08/21 | 398 | 401 | 394 | 398 | 5,356,000 |
| 2001/08/20 | 397 | 402 | 390 | 399 | 7,012,000 |
| 2001/08/17 | 400 | 404 | 397 | 401 | 6,494,000 |
| 2001/08/16 | 385 | 412 | 384 | 404 | 8,670,000 |
| 2001/08/15 | 375 | 384 | 370 | 383 | 3,302,000 |
| 2001/08/14 | 370 | 383 | 363 | 379 | 6,341,000 |
| 2001/08/13 | 361 | 368 | 358 | 365 | 2,380,000 |
| 2001/08/10 | 364 | 366 | 355 | 361 | 3,304,000 |
| 2001/08/09 | 362 | 367 | 360 | 363 | 4,550,000 |
| 2001/08/08 | 370 | 376 | 363 | 365 | 8,385,000 |
| 2001/08/07 | 350 | 366 | 348 | 362 | 6,427,000 |
| 2001/08/06 | 342 | 349 | 340 | 346 | 1,421,000 |
| 2001/08/03 | 350 | 350 | 336 | 337 | 2,240,000 |
| 2001/08/02 | 345 | 354 | 344 | 351 | 3,093,000 |
| 2001/08/01 | 344 | 347 | 337 | 343 | 2,432,000 |
| 2001/07/31 | 335 | 343 | 332 | 341 | 1,718,000 |
| 2001/07/30 | 345 | 347 | 333 | 336 | 2,097,000 |
| 2001/07/27 | 337 | 345 | 336 | 342 | 4,914,000 |
| 2001/07/26 | 321 | 328 | 320 | 327 | 792,000 |
| 2001/07/25 | 317 | 327 | 317 | 324 | 3,590,000 |
| 2001/07/24 | 310 | 314 | 307 | 312 | 1,940,000 |
| 2001/07/23 | 309 | 314 | 307 | 308 | 1,958,000 |
| 2001/07/19 | 312 | 312 | 306 | 307 | 1,450,000 |
| 2001/07/18 | 314 | 316 | 305 | 307 | 1,543,000 |
| 2001/07/17 | 315 | 317 | 313 | 316 | 903,000 |
| 2001/07/16 | 315 | 324 | 310 | 316 | 2,196,000 |
| 2001/07/13 | 311 | 312 | 307 | 310 | 2,259,000 |
| 2001/07/12 | 302 | 308 | 302 | 305 | 1,886,000 |
| 2001/07/11 | 307 | 307 | 301 | 301 | 2,254,000 |
| 2001/07/10 | 310 | 313 | 307 | 312 | 793,000 |
| 2001/07/09 | 314 | 315 | 309 | 311 | 2,443,000 |
| 2001/07/06 | 319 | 321 | 315 | 315 | 2,789,000 |
| 2001/07/05 | 319 | 327 | 318 | 322 | 3,212,000 |
| 2001/07/04 | 320 | 321 | 316 | 318 | 2,604,000 |
| 2001/07/03 | 324 | 328 | 318 | 320 | 2,541,000 |
| 2001/07/02 | 319 | 321 | 315 | 319 | 3,266,000 |
| 2001/06/29 | 319 | 326 | 313 | 318 | 4,874,000 |
| 2001/06/28 | 309 | 318 | 306 | 314 | 3,147,000 |
| 2001/06/27 | 310 | 311 | 306 | 310 | 1,735,000 |
| 2001/06/26 | 310 | 312 | 304 | 310 | 1,183,000 |
| 2001/06/25 | 315 | 315 | 308 | 310 | 3,120,000 |
| 2001/06/22 | 304 | 311 | 302 | 310 | 3,331,000 |
| 2001/06/21 | 302 | 303 | 295 | 301 | 4,535,000 |
| 2001/06/20 | 306 | 306 | 300 | 301 | 2,547,000 |
| 2001/06/19 | 310 | 313 | 301 | 308 | 2,727,000 |
| 2001/06/18 | 317 | 318 | 309 | 315 | 1,645,000 |
| 2001/06/15 | 310 | 317 | 307 | 317 | 2,935,000 |
| 2001/06/14 | 320 | 323 | 310 | 311 | 3,568,000 |
| 2001/06/13 | 318 | 325 | 316 | 320 | 2,155,000 |
| 2001/06/12 | 325 | 328 | 318 | 319 | 2,520,000 |
| 2001/06/11 | 335 | 339 | 328 | 335 | 2,508,000 |
| 2001/06/08 | 332 | 334 | 326 | 330 | 4,854,000 |
| 2001/06/07 | 320 | 329 | 314 | 329 | 1,924,000 |
| 2001/06/06 | 325 | 326 | 317 | 321 | 2,775,000 |
| 2001/06/05 | 328 | 328 | 322 | 324 | 1,756,000 |
| 2001/06/04 | 327 | 328 | 320 | 328 | 2,322,000 |
| 2001/06/01 | 335 | 335 | 318 | 324 | 2,765,000 |
| 2001/05/31 | 330 | 334 | 322 | 330 | 3,666,000 |
| 2001/05/30 | 328 | 332 | 323 | 330 | 2,240,000 |
| 2001/05/29 | 325 | 330 | 323 | 328 | 1,128,000 |
| 2001/05/28 | 331 | 331 | 317 | 320 | 2,590,000 |
| 2001/05/25 | 333 | 335 | 330 | 331 | 2,066,000 |
| 2001/05/24 | 331 | 336 | 326 | 332 | 5,338,000 |
| 2001/05/23 | 333 | 334 | 320 | 326 | 4,866,000 |
| 2001/05/22 | 350 | 351 | 331 | 335 | 8,102,000 |
| 2001/05/21 | 359 | 360 | 350 | 352 | 2,633,000 |
| 2001/05/18 | 362 | 365 | 351 | 355 | 3,029,000 |
| 2001/05/17 | 360 | 362 | 353 | 357 | 2,262,000 |
| 2001/05/16 | 368 | 370 | 360 | 360 | 1,488,000 |
| 2001/05/15 | 366 | 366 | 360 | 364 | 2,406,000 |
| 2001/05/14 | 367 | 368 | 362 | 368 | 2,144,000 |
| 2001/05/11 | 371 | 381 | 371 | 375 | 3,515,000 |
| 2001/05/10 | 383 | 389 | 373 | 374 | 3,076,000 |
| 2001/05/09 | 382 | 389 | 375 | 389 | 2,971,000 |
| 2001/05/08 | 388 | 392 | 378 | 390 | 1,895,000 |
| 2001/05/07 | 410 | 414 | 393 | 399 | 2,169,000 |
| 2001/05/02 | 418 | 424 | 411 | 420 | 2,392,000 |
| 2001/05/01 | 425 | 426 | 415 | 422 | 2,794,000 |
| 2001/04/27 | 430 | 434 | 412 | 426 | 5,486,000 |
| 2001/04/26 | 429 | 469 | 427 | 435 | 6,627,000 |
| 2001/04/25 | 400 | 416 | 398 | 415 | 4,461,000 |
| 2001/04/24 | 380 | 400 | 378 | 393 | 4,588,000 |
| 2001/04/23 | 381 | 384 | 377 | 377 | 2,312,000 |
| 2001/04/20 | 375 | 385 | 371 | 385 | 2,298,000 |
| 2001/04/19 | 384 | 386 | 376 | 377 | 1,821,000 |
| 2001/04/18 | 380 | 383 | 377 | 382 | 1,509,000 |
| 2001/04/17 | 376 | 383 | 372 | 380 | 2,060,000 |
| 2001/04/16 | 380 | 385 | 378 | 379 | 1,486,000 |
| 2001/04/13 | 379 | 385 | 376 | 385 | 5,510,000 |
| 2001/04/12 | 370 | 378 | 368 | 375 | 3,918,000 |
| 2001/04/11 | 366 | 371 | 361 | 370 | 3,342,000 |
| 2001/04/10 | 353 | 367 | 350 | 361 | 3,338,000 |
| 2001/04/09 | 355 | 355 | 343 | 348 | 2,341,000 |
| 2001/04/06 | 360 | 360 | 350 | 355 | 1,921,000 |
| 2001/04/05 | 350 | 360 | 350 | 357 | 3,466,000 |
| 2001/04/04 | 344 | 350 | 337 | 350 | 1,633,000 |
| 2001/04/03 | 325 | 343 | 325 | 343 | 2,239,000 |
| 2001/04/02 | 337 | 337 | 328 | 328 | 1,325,000 |
| 2001/03/30 | 346 | 347 | 335 | 341 | 1,426,000 |
| 2001/03/29 | 345 | 350 | 345 | 347 | 1,970,000 |
| 2001/03/28 | 345 | 350 | 341 | 349 | 907,000 |
| 2001/03/27 | 341 | 351 | 340 | 350 | 1,055,000 |
| 2001/03/26 | 349 | 354 | 345 | 354 | 2,815,000 |
| 2001/03/23 | 340 | 348 | 336 | 346 | 2,597,000 |
| 2001/03/22 | 340 | 340 | 333 | 336 | 2,074,000 |
| 2001/03/21 | 323 | 350 | 320 | 340 | 3,721,000 |
| 2001/03/19 | 305 | 320 | 305 | 319 | 1,939,000 |
| 2001/03/16 | 305 | 313 | 305 | 309 | 2,248,000 |
| 2001/03/15 | 282 | 301 | 278 | 301 | 1,608,000 |
| 2001/03/14 | 296 | 298 | 292 | 295 | 1,296,000 |
| 2001/03/13 | 305 | 305 | 296 | 300 | 1,490,000 |
| 2001/03/12 | 307 | 312 | 304 | 308 | 1,000,000 |
| 2001/03/09 | 304 | 313 | 304 | 312 | 3,851,000 |
| 2001/03/08 | 303 | 309 | 303 | 309 | 1,008,000 |
| 2001/03/07 | 302 | 308 | 301 | 305 | 1,589,000 |
| 2001/03/06 | 307 | 309 | 303 | 309 | 1,036,000 |
| 2001/03/05 | 312 | 314 | 307 | 308 | 1,351,000 |
| 2001/03/02 | 315 | 316 | 308 | 310 | 1,475,000 |
| 2001/03/01 | 315 | 315 | 310 | 314 | 1,528,000 |
| 2001/02/28 | 315 | 317 | 310 | 315 | 1,092,000 |
| 2001/02/27 | 312 | 315 | 307 | 310 | 1,141,000 |
| 2001/02/26 | 309 | 315 | 307 | 307 | 1,250,000 |
| 2001/02/23 | 306 | 308 | 303 | 308 | 1,840,000 |
| 2001/02/22 | 300 | 306 | 297 | 306 | 1,160,000 |
| 2001/02/21 | 297 | 302 | 296 | 301 | 886,000 |
| 2001/02/20 | 298 | 302 | 296 | 297 | 932,000 |
| 2001/02/19 | 290 | 300 | 289 | 299 | 872,000 |
| 2001/02/16 | 295 | 297 | 291 | 293 | 691,000 |
| 2001/02/15 | 290 | 298 | 289 | 298 | 1,226,000 |
| 2001/02/14 | 289 | 295 | 288 | 290 | 3,035,000 |
| 2001/02/13 | 280 | 286 | 280 | 286 | 2,163,000 |
| 2001/02/09 | 275 | 278 | 272 | 275 | 2,474,000 |
| 2001/02/08 | 273 | 274 | 271 | 274 | 746,000 |
| 2001/02/07 | 272 | 275 | 270 | 274 | 899,000 |
| 2001/02/06 | 274 | 274 | 268 | 269 | 2,829,000 |
| 2001/02/05 | 275 | 276 | 273 | 274 | 851,000 |
| 2001/02/02 | 280 | 280 | 273 | 273 | 1,369,000 |
| 2001/02/01 | 281 | 281 | 277 | 280 | 1,743,000 |
| 2001/01/31 | 278 | 279 | 276 | 278 | 929,000 |
| 2001/01/30 | 276 | 280 | 270 | 276 | 1,973,000 |
| 2001/01/29 | 275 | 282 | 274 | 275 | 1,366,000 |
| 2001/01/26 | 271 | 274 | 271 | 273 | 2,133,000 |
| 2001/01/25 | 275 | 279 | 272 | 275 | 1,459,000 |
| 2001/01/24 | 282 | 282 | 275 | 280 | 1,341,000 |
| 2001/01/23 | 284 | 285 | 282 | 285 | 612,000 |
| 2001/01/22 | 287 | 287 | 282 | 285 | 488,000 |
| 2001/01/19 | 286 | 289 | 281 | 282 | 2,138,000 |
| 2001/01/18 | 280 | 281 | 271 | 281 | 3,282,000 |
| 2001/01/17 | 285 | 286 | 280 | 280 | 1,654,000 |
| 2001/01/16 | 292 | 294 | 286 | 289 | 1,372,000 |
| 2001/01/15 | 300 | 300 | 291 | 291 | 1,191,000 |
| 2001/01/12 | 300 | 303 | 299 | 299 | 1,460,000 |
| 2001/01/11 | 305 | 306 | 297 | 301 | 1,065,000 |
| 2001/01/10 | 302 | 307 | 302 | 305 | 776,000 |
| 2001/01/09 | 305 | 307 | 300 | 307 | 983,000 |
| 2001/01/05 | 311 | 313 | 306 | 310 | 989,000 |
| 2001/01/04 | 322 | 322 | 312 | 316 | 599,000 |