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 |
|---|---|---|---|---|---|
| 2002/12/30 | 266 | 269 | 263 | 265 | 481,000 |
| 2002/12/27 | 267 | 270 | 265 | 270 | 1,573,000 |
| 2002/12/26 | 263 | 267 | 262 | 264 | 1,412,000 |
| 2002/12/25 | 267 | 271 | 260 | 262 | 2,295,000 |
| 2002/12/24 | 264 | 271 | 259 | 266 | 3,129,000 |
| 2002/12/20 | 257 | 263 | 255 | 261 | 2,911,000 |
| 2002/12/19 | 259 | 259 | 252 | 255 | 2,946,000 |
| 2002/12/18 | 265 | 267 | 256 | 260 | 2,101,000 |
| 2002/12/17 | 271 | 271 | 260 | 261 | 2,518,000 |
| 2002/12/16 | 279 | 279 | 267 | 269 | 2,210,000 |
| 2002/12/13 | 282 | 282 | 278 | 279 | 3,956,000 |
| 2002/12/12 | 280 | 284 | 279 | 281 | 1,938,000 |
| 2002/12/11 | 283 | 284 | 280 | 280 | 1,458,000 |
| 2002/12/10 | 278 | 285 | 278 | 281 | 2,183,000 |
| 2002/12/09 | 289 | 289 | 281 | 281 | 2,536,000 |
| 2002/12/06 | 294 | 296 | 282 | 284 | 2,652,000 |
| 2002/12/05 | 299 | 300 | 289 | 290 | 2,691,000 |
| 2002/12/04 | 304 | 306 | 298 | 301 | 2,127,000 |
| 2002/12/03 | 308 | 312 | 303 | 305 | 2,521,000 |
| 2002/12/02 | 309 | 315 | 303 | 307 | 4,399,000 |
| 2002/11/29 | 314 | 317 | 308 | 308 | 3,741,000 |
| 2002/11/28 | 305 | 315 | 305 | 314 | 4,152,000 |
| 2002/11/27 | 295 | 311 | 295 | 302 | 5,352,000 |
| 2002/11/26 | 314 | 315 | 295 | 297 | 5,063,000 |
| 2002/11/25 | 315 | 318 | 310 | 314 | 3,021,000 |
| 2002/11/22 | 316 | 317 | 308 | 316 | 4,245,000 |
| 2002/11/21 | 312 | 316 | 308 | 314 | 5,374,000 |
| 2002/11/20 | 311 | 315 | 301 | 310 | 6,203,000 |
| 2002/11/19 | 335 | 342 | 305 | 321 | 3,772,000 |
| 2002/11/18 | 349 | 350 | 342 | 344 | 897,000 |
| 2002/11/15 | 349 | 352 | 347 | 349 | 1,011,000 |
| 2002/11/14 | 347 | 353 | 343 | 344 | 1,510,000 |
| 2002/11/13 | 356 | 358 | 351 | 351 | 1,222,000 |
| 2002/11/12 | 349 | 354 | 346 | 351 | 1,137,000 |
| 2002/11/11 | 356 | 356 | 349 | 350 | 1,304,000 |
| 2002/11/08 | 361 | 363 | 360 | 361 | 965,000 |
| 2002/11/07 | 364 | 365 | 361 | 364 | 812,000 |
| 2002/11/06 | 359 | 365 | 358 | 364 | 1,287,000 |
| 2002/11/05 | 358 | 360 | 355 | 357 | 1,034,000 |
| 2002/11/01 | 359 | 359 | 350 | 355 | 1,086,000 |
| 2002/10/31 | 361 | 361 | 350 | 354 | 1,467,000 |
| 2002/10/30 | 345 | 361 | 345 | 356 | 1,749,000 |
| 2002/10/29 | 339 | 354 | 339 | 349 | 1,298,000 |
| 2002/10/28 | 337 | 346 | 336 | 344 | 1,002,000 |
| 2002/10/25 | 336 | 346 | 336 | 342 | 1,529,000 |
| 2002/10/24 | 338 | 340 | 334 | 337 | 1,816,000 |
| 2002/10/23 | 341 | 342 | 335 | 339 | 1,737,000 |
| 2002/10/22 | 355 | 356 | 342 | 342 | 1,285,000 |
| 2002/10/21 | 368 | 372 | 358 | 360 | 1,635,000 |
| 2002/10/18 | 362 | 369 | 362 | 367 | 1,891,000 |
| 2002/10/17 | 355 | 358 | 348 | 357 | 1,313,000 |
| 2002/10/16 | 353 | 355 | 347 | 351 | 1,914,000 |
| 2002/10/15 | 343 | 345 | 338 | 343 | 1,472,000 |
| 2002/10/11 | 341 | 346 | 336 | 343 | 1,843,000 |
| 2002/10/10 | 339 | 350 | 334 | 344 | 2,165,000 |
| 2002/10/09 | 359 | 359 | 347 | 354 | 3,385,000 |
| 2002/10/08 | 360 | 373 | 359 | 366 | 4,072,000 |
| 2002/10/07 | 356 | 362 | 353 | 359 | 3,228,000 |
| 2002/10/04 | 353 | 360 | 347 | 360 | 3,187,000 |
| 2002/10/03 | 359 | 362 | 352 | 352 | 2,706,000 |
| 2002/10/02 | 362 | 362 | 354 | 354 | 1,008,000 |
| 2002/10/01 | 360 | 361 | 356 | 357 | 1,796,000 |
| 2002/09/30 | 364 | 372 | 361 | 370 | 3,977,000 |
| 2002/09/27 | 358 | 362 | 354 | 360 | 3,062,000 |
| 2002/09/26 | 355 | 358 | 351 | 351 | 1,923,000 |
| 2002/09/25 | 348 | 355 | 346 | 350 | 1,898,000 |
| 2002/09/24 | 364 | 364 | 348 | 354 | 3,504,000 |
| 2002/09/20 | 360 | 367 | 353 | 364 | 3,726,000 |
| 2002/09/19 | 345 | 365 | 344 | 360 | 6,731,000 |
| 2002/09/18 | 327 | 338 | 327 | 330 | 1,045,000 |
| 2002/09/17 | 335 | 340 | 325 | 337 | 1,928,000 |
| 2002/09/13 | 317 | 326 | 316 | 326 | 6,588,000 |
| 2002/09/12 | 328 | 331 | 324 | 327 | 1,305,000 |
| 2002/09/11 | 332 | 336 | 330 | 333 | 1,527,000 |
| 2002/09/10 | 323 | 335 | 323 | 330 | 2,341,000 |
| 2002/09/09 | 321 | 325 | 319 | 324 | 2,204,000 |
| 2002/09/06 | 319 | 323 | 317 | 319 | 1,302,000 |
| 2002/09/05 | 316 | 328 | 315 | 324 | 2,405,000 |
| 2002/09/04 | 320 | 322 | 315 | 318 | 2,198,000 |
| 2002/09/03 | 333 | 333 | 324 | 327 | 1,950,000 |
| 2002/09/02 | 340 | 340 | 331 | 333 | 991,000 |
| 2002/08/30 | 337 | 340 | 332 | 336 | 1,071,000 |
| 2002/08/29 | 334 | 339 | 334 | 338 | 1,337,000 |
| 2002/08/28 | 340 | 340 | 335 | 335 | 1,175,000 |
| 2002/08/27 | 340 | 342 | 336 | 336 | 1,174,000 |
| 2002/08/26 | 340 | 348 | 339 | 342 | 1,630,000 |
| 2002/08/23 | 346 | 347 | 339 | 339 | 1,361,000 |
| 2002/08/22 | 341 | 345 | 337 | 341 | 1,924,000 |
| 2002/08/21 | 334 | 344 | 334 | 340 | 1,915,000 |
| 2002/08/20 | 346 | 346 | 339 | 339 | 2,170,000 |
| 2002/08/19 | 350 | 350 | 344 | 347 | 1,461,000 |
| 2002/08/16 | 354 | 355 | 349 | 350 | 1,871,000 |
| 2002/08/15 | 353 | 358 | 351 | 353 | 3,027,000 |
| 2002/08/14 | 357 | 358 | 351 | 351 | 2,609,000 |
| 2002/08/13 | 362 | 365 | 359 | 362 | 2,355,000 |
| 2002/08/12 | 364 | 364 | 357 | 359 | 2,276,000 |
| 2002/08/09 | 359 | 365 | 359 | 365 | 1,894,000 |
| 2002/08/08 | 356 | 363 | 355 | 362 | 2,357,000 |
| 2002/08/07 | 361 | 363 | 352 | 355 | 3,300,000 |
| 2002/08/06 | 364 | 364 | 355 | 359 | 1,930,000 |
| 2002/08/05 | 363 | 366 | 361 | 365 | 2,221,000 |
| 2002/08/02 | 360 | 369 | 356 | 365 | 3,022,000 |
| 2002/08/01 | 358 | 363 | 355 | 360 | 2,791,000 |
| 2002/07/31 | 358 | 363 | 356 | 356 | 1,930,000 |
| 2002/07/30 | 362 | 364 | 360 | 363 | 1,259,000 |
| 2002/07/29 | 368 | 371 | 358 | 361 | 2,310,000 |
| 2002/07/26 | 371 | 372 | 364 | 365 | 1,963,000 |
| 2002/07/25 | 380 | 382 | 365 | 366 | 3,752,000 |
| 2002/07/24 | 379 | 380 | 370 | 376 | 4,031,000 |
| 2002/07/23 | 366 | 381 | 364 | 380 | 5,962,000 |
| 2002/07/22 | 358 | 365 | 355 | 363 | 2,123,000 |
| 2002/07/19 | 362 | 368 | 360 | 361 | 2,694,000 |
| 2002/07/18 | 366 | 366 | 361 | 361 | 1,783,000 |
| 2002/07/17 | 358 | 367 | 357 | 363 | 3,408,000 |
| 2002/07/16 | 358 | 364 | 358 | 358 | 2,099,000 |
| 2002/07/15 | 360 | 366 | 356 | 360 | 4,206,000 |
| 2002/07/12 | 357 | 364 | 354 | 358 | 2,849,000 |
| 2002/07/11 | 350 | 355 | 349 | 352 | 1,508,000 |
| 2002/07/10 | 359 | 362 | 351 | 351 | 2,466,000 |
| 2002/07/09 | 364 | 368 | 359 | 364 | 3,116,000 |
| 2002/07/08 | 371 | 371 | 366 | 369 | 2,500,000 |
| 2002/07/05 | 366 | 368 | 361 | 362 | 2,227,000 |
| 2002/07/04 | 369 | 369 | 363 | 366 | 2,059,000 |
| 2002/07/03 | 355 | 373 | 354 | 370 | 5,010,000 |
| 2002/07/02 | 351 | 356 | 347 | 354 | 1,816,000 |
| 2002/07/01 | 345 | 352 | 342 | 352 | 2,103,000 |
| 2002/06/28 | 344 | 345 | 335 | 340 | 2,442,000 |
| 2002/06/27 | 329 | 336 | 328 | 334 | 1,016,000 |
| 2002/06/26 | 327 | 330 | 326 | 327 | 1,361,000 |
| 2002/06/25 | 335 | 338 | 331 | 334 | 1,811,000 |
| 2002/06/24 | 326 | 336 | 325 | 335 | 1,439,000 |
| 2002/06/21 | 329 | 332 | 326 | 330 | 1,763,000 |
| 2002/06/20 | 326 | 336 | 325 | 330 | 2,319,000 |
| 2002/06/19 | 335 | 336 | 325 | 325 | 1,601,000 |
| 2002/06/18 | 343 | 343 | 334 | 337 | 1,629,000 |
| 2002/06/17 | 340 | 344 | 336 | 340 | 1,805,000 |
| 2002/06/14 | 358 | 358 | 336 | 336 | 4,726,000 |
| 2002/06/13 | 360 | 362 | 354 | 357 | 1,656,000 |
| 2002/06/12 | 361 | 363 | 355 | 355 | 1,142,000 |
| 2002/06/11 | 364 | 369 | 363 | 365 | 1,608,000 |
| 2002/06/10 | 368 | 374 | 365 | 369 | 5,175,000 |
| 2002/06/07 | 350 | 366 | 348 | 363 | 3,979,000 |
| 2002/06/06 | 358 | 364 | 350 | 351 | 1,752,000 |
| 2002/06/05 | 358 | 360 | 353 | 357 | 1,564,000 |
| 2002/06/04 | 366 | 367 | 356 | 357 | 1,736,000 |
| 2002/06/03 | 372 | 372 | 366 | 367 | 1,956,000 |
| 2002/05/31 | 372 | 382 | 367 | 382 | 2,328,000 |
| 2002/05/30 | 365 | 367 | 359 | 363 | 1,159,000 |
| 2002/05/29 | 371 | 372 | 368 | 370 | 898,000 |
| 2002/05/28 | 377 | 379 | 367 | 371 | 1,439,000 |
| 2002/05/27 | 371 | 390 | 371 | 382 | 3,054,000 |
| 2002/05/24 | 380 | 385 | 366 | 371 | 6,275,000 |
| 2002/05/23 | 370 | 389 | 368 | 378 | 6,161,000 |
| 2002/05/22 | 350 | 383 | 350 | 378 | 9,464,000 |
| 2002/05/21 | 342 | 351 | 342 | 345 | 2,162,000 |
| 2002/05/20 | 341 | 344 | 336 | 344 | 1,869,000 |
| 2002/05/17 | 342 | 346 | 335 | 339 | 2,309,000 |
| 2002/05/16 | 326 | 338 | 325 | 337 | 1,822,000 |
| 2002/05/15 | 329 | 329 | 324 | 326 | 1,241,000 |
| 2002/05/14 | 329 | 330 | 320 | 325 | 1,047,000 |
| 2002/05/13 | 333 | 333 | 325 | 329 | 711,000 |
| 2002/05/10 | 329 | 334 | 326 | 332 | 2,016,000 |
| 2002/05/09 | 334 | 335 | 328 | 329 | 2,672,000 |
| 2002/05/08 | 327 | 329 | 325 | 327 | 1,312,000 |
| 2002/05/07 | 323 | 331 | 323 | 324 | 2,230,000 |
| 2002/05/02 | 323 | 324 | 320 | 320 | 658,000 |
| 2002/05/01 | 325 | 329 | 321 | 321 | 1,557,000 |
| 2002/04/30 | 323 | 327 | 320 | 320 | 1,530,000 |
| 2002/04/26 | 333 | 333 | 322 | 326 | 1,270,000 |
| 2002/04/25 | 335 | 337 | 329 | 333 | 1,195,000 |
| 2002/04/24 | 337 | 340 | 333 | 333 | 802,000 |
| 2002/04/23 | 340 | 342 | 337 | 341 | 1,168,000 |
| 2002/04/22 | 340 | 343 | 339 | 340 | 1,052,000 |
| 2002/04/19 | 338 | 341 | 335 | 340 | 1,471,000 |
| 2002/04/18 | 332 | 339 | 330 | 338 | 1,742,000 |
| 2002/04/17 | 329 | 337 | 327 | 337 | 2,147,000 |
| 2002/04/16 | 319 | 325 | 319 | 321 | 1,199,000 |
| 2002/04/15 | 321 | 324 | 318 | 322 | 1,266,000 |
| 2002/04/12 | 329 | 329 | 317 | 317 | 3,114,000 |
| 2002/04/11 | 334 | 334 | 326 | 330 | 2,108,000 |
| 2002/04/10 | 334 | 335 | 326 | 331 | 2,749,000 |
| 2002/04/09 | 340 | 345 | 331 | 335 | 3,035,000 |
| 2002/04/08 | 339 | 340 | 333 | 337 | 2,231,000 |
| 2002/04/05 | 335 | 339 | 328 | 336 | 2,767,000 |
| 2002/04/04 | 336 | 341 | 327 | 335 | 4,683,000 |
| 2002/04/03 | 317 | 330 | 315 | 326 | 1,986,000 |
| 2002/04/02 | 315 | 318 | 310 | 317 | 2,135,000 |
| 2002/04/01 | 323 | 323 | 310 | 312 | 2,720,000 |
| 2002/03/29 | 329 | 329 | 317 | 318 | 3,050,000 |
| 2002/03/28 | 333 | 333 | 325 | 327 | 2,491,000 |
| 2002/03/27 | 333 | 339 | 330 | 335 | 1,305,000 |
| 2002/03/26 | 334 | 340 | 330 | 332 | 698,000 |
| 2002/03/25 | 341 | 342 | 333 | 337 | 1,920,000 |
| 2002/03/22 | 340 | 340 | 334 | 337 | 1,394,000 |
| 2002/03/20 | 350 | 350 | 340 | 343 | 1,491,000 |
| 2002/03/19 | 345 | 350 | 343 | 350 | 1,783,000 |
| 2002/03/18 | 350 | 350 | 341 | 341 | 1,168,000 |
| 2002/03/15 | 346 | 346 | 341 | 346 | 2,283,000 |
| 2002/03/14 | 340 | 344 | 335 | 337 | 2,245,000 |
| 2002/03/13 | 351 | 355 | 337 | 339 | 3,197,000 |
| 2002/03/12 | 365 | 367 | 358 | 359 | 2,561,000 |
| 2002/03/11 | 356 | 366 | 354 | 366 | 2,697,000 |
| 2002/03/08 | 350 | 365 | 349 | 360 | 5,301,000 |
| 2002/03/07 | 361 | 365 | 357 | 360 | 2,083,000 |
| 2002/03/06 | 350 | 366 | 350 | 359 | 1,376,000 |
| 2002/03/05 | 380 | 382 | 346 | 355 | 4,068,000 |
| 2002/03/04 | 350 | 373 | 346 | 370 | 4,955,000 |
| 2002/03/01 | 340 | 349 | 335 | 343 | 3,136,000 |
| 2002/02/28 | 335 | 345 | 330 | 333 | 2,551,000 |
| 2002/02/27 | 320 | 330 | 320 | 330 | 1,684,000 |
| 2002/02/26 | 324 | 327 | 316 | 319 | 1,661,000 |
| 2002/02/25 | 332 | 337 | 320 | 320 | 1,862,000 |
| 2002/02/22 | 324 | 330 | 322 | 327 | 1,874,000 |
| 2002/02/21 | 322 | 325 | 316 | 325 | 1,603,000 |
| 2002/02/20 | 315 | 325 | 315 | 321 | 1,788,000 |
| 2002/02/19 | 337 | 337 | 319 | 321 | 1,662,000 |
| 2002/02/18 | 335 | 341 | 333 | 339 | 1,165,000 |
| 2002/02/15 | 330 | 341 | 330 | 335 | 2,045,000 |
| 2002/02/14 | 336 | 344 | 333 | 333 | 1,609,000 |
| 2002/02/13 | 335 | 345 | 335 | 338 | 2,947,000 |
| 2002/02/12 | 337 | 338 | 330 | 330 | 2,023,000 |
| 2002/02/08 | 331 | 337 | 326 | 333 | 5,055,000 |
| 2002/02/07 | 311 | 328 | 310 | 326 | 2,324,000 |
| 2002/02/06 | 311 | 316 | 308 | 315 | 1,592,000 |
| 2002/02/05 | 314 | 324 | 312 | 316 | 1,118,000 |
| 2002/02/04 | 322 | 322 | 311 | 313 | 1,493,000 |
| 2002/02/01 | 330 | 333 | 315 | 320 | 2,278,000 |
| 2002/01/31 | 337 | 341 | 328 | 340 | 1,601,000 |
| 2002/01/30 | 333 | 334 | 328 | 330 | 1,173,000 |
| 2002/01/29 | 344 | 347 | 338 | 338 | 2,575,000 |
| 2002/01/28 | 330 | 336 | 326 | 332 | 3,605,000 |
| 2002/01/25 | 325 | 337 | 323 | 330 | 4,107,000 |
| 2002/01/24 | 312 | 320 | 310 | 315 | 2,312,000 |
| 2002/01/23 | 315 | 318 | 312 | 312 | 1,799,000 |
| 2002/01/22 | 320 | 331 | 316 | 316 | 2,474,000 |
| 2002/01/21 | 329 | 331 | 322 | 324 | 3,095,000 |
| 2002/01/18 | 320 | 330 | 318 | 329 | 1,997,000 |
| 2002/01/17 | 316 | 322 | 312 | 316 | 1,333,000 |
| 2002/01/16 | 309 | 324 | 308 | 318 | 1,501,000 |
| 2002/01/15 | 318 | 318 | 303 | 305 | 3,293,000 |
| 2002/01/11 | 329 | 334 | 319 | 320 | 3,436,000 |
| 2002/01/10 | 346 | 349 | 333 | 333 | 2,049,000 |
| 2002/01/09 | 353 | 354 | 346 | 346 | 1,511,000 |
| 2002/01/08 | 360 | 363 | 350 | 351 | 1,583,000 |
| 2002/01/07 | 361 | 365 | 356 | 364 | 1,199,000 |
| 2002/01/04 | 365 | 365 | 356 | 361 | 677,000 |