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 |
---|---|---|---|---|---|
2009/12/30 | 190 | 190 | 186 | 187 | 3,700,000 |
2009/12/29 | 190 | 192 | 185 | 188 | 4,089,000 |
2009/12/28 | 184 | 190 | 184 | 189 | 4,320,000 |
2009/12/25 | 189 | 190 | 182 | 183 | 5,370,000 |
2009/12/24 | 185 | 189 | 184 | 189 | 4,833,000 |
2009/12/22 | 183 | 184 | 180 | 182 | 3,982,000 |
2009/12/21 | 185 | 185 | 182 | 182 | 4,227,000 |
2009/12/18 | 182 | 184 | 180 | 184 | 3,466,000 |
2009/12/17 | 182 | 184 | 181 | 183 | 5,134,000 |
2009/12/16 | 183 | 187 | 179 | 181 | 8,886,000 |
2009/12/15 | 179 | 182 | 177 | 179 | 8,263,000 |
2009/12/14 | 177 | 193 | 172 | 184 | 16,044,000 |
2009/12/11 | 174 | 182 | 173 | 182 | 11,514,000 |
2009/12/10 | 176 | 179 | 171 | 173 | 8,397,000 |
2009/12/09 | 183 | 184 | 176 | 176 | 8,869,000 |
2009/12/08 | 189 | 193 | 186 | 186 | 4,515,000 |
2009/12/07 | 198 | 199 | 190 | 191 | 12,134,000 |
2009/12/04 | 181 | 188 | 180 | 185 | 13,893,000 |
2009/12/03 | 173 | 186 | 172 | 183 | 15,972,000 |
2009/12/02 | 173 | 176 | 171 | 171 | 6,839,000 |
2009/12/01 | 168 | 172 | 165 | 171 | 11,743,000 |
2009/11/30 | 167 | 169 | 164 | 167 | 17,500,000 |
2009/11/27 | 174 | 176 | 162 | 162 | 38,799,000 |
2009/11/26 | 187 | 192 | 187 | 189 | 3,415,000 |
2009/11/25 | 187 | 190 | 186 | 188 | 5,162,000 |
2009/11/24 | 190 | 190 | 184 | 187 | 6,069,000 |
2009/11/20 | 187 | 193 | 186 | 192 | 5,364,000 |
2009/11/19 | 194 | 194 | 188 | 190 | 6,583,000 |
2009/11/18 | 200 | 201 | 194 | 195 | 5,407,000 |
2009/11/17 | 203 | 204 | 198 | 200 | 3,144,000 |
2009/11/16 | 204 | 205 | 201 | 203 | 4,055,000 |
2009/11/13 | 208 | 210 | 205 | 207 | 6,086,000 |
2009/11/12 | 214 | 216 | 210 | 213 | 3,992,000 |
2009/11/11 | 213 | 217 | 213 | 214 | 2,358,000 |
2009/11/10 | 213 | 216 | 212 | 214 | 3,427,000 |
2009/11/09 | 210 | 212 | 208 | 211 | 2,072,000 |
2009/11/06 | 212 | 212 | 208 | 210 | 2,437,000 |
2009/11/05 | 210 | 211 | 208 | 209 | 3,019,000 |
2009/11/04 | 212 | 212 | 209 | 211 | 3,264,000 |
2009/11/02 | 210 | 213 | 210 | 213 | 3,411,000 |
2009/10/30 | 220 | 220 | 214 | 215 | 2,978,000 |
2009/10/29 | 213 | 216 | 211 | 216 | 5,762,000 |
2009/10/28 | 221 | 222 | 215 | 217 | 6,583,000 |
2009/10/27 | 228 | 228 | 222 | 224 | 2,848,000 |
2009/10/26 | 225 | 228 | 223 | 228 | 5,194,000 |
2009/10/23 | 231 | 233 | 227 | 227 | 4,981,000 |
2009/10/22 | 235 | 237 | 226 | 229 | 11,849,000 |
2009/10/21 | 221 | 226 | 221 | 224 | 3,199,000 |
2009/10/20 | 221 | 224 | 220 | 222 | 6,125,000 |
2009/10/19 | 220 | 222 | 217 | 219 | 3,155,000 |
2009/10/16 | 224 | 224 | 221 | 222 | 2,180,000 |
2009/10/15 | 225 | 228 | 223 | 224 | 2,770,000 |
2009/10/14 | 223 | 225 | 222 | 225 | 4,920,000 |
2009/10/13 | 225 | 227 | 220 | 221 | 3,562,000 |
2009/10/09 | 227 | 229 | 222 | 224 | 6,243,000 |
2009/10/08 | 226 | 226 | 221 | 225 | 8,857,000 |
2009/10/07 | 220 | 228 | 217 | 225 | 7,341,000 |
2009/10/06 | 218 | 219 | 213 | 219 | 5,373,000 |
2009/10/05 | 220 | 221 | 214 | 219 | 6,026,000 |
2009/10/02 | 225 | 231 | 224 | 225 | 7,334,000 |
2009/10/01 | 228 | 229 | 226 | 228 | 3,754,000 |
2009/09/30 | 231 | 234 | 227 | 230 | 4,675,000 |
2009/09/29 | 235 | 237 | 232 | 234 | 3,040,000 |
2009/09/28 | 232 | 233 | 228 | 232 | 4,248,000 |
2009/09/25 | 240 | 240 | 234 | 236 | 4,552,000 |
2009/09/24 | 244 | 246 | 242 | 244 | 4,732,000 |
2009/09/18 | 249 | 250 | 242 | 244 | 6,912,000 |
2009/09/17 | 256 | 257 | 250 | 253 | 3,181,000 |
2009/09/16 | 251 | 260 | 251 | 253 | 7,025,000 |
2009/09/15 | 249 | 251 | 248 | 248 | 2,517,000 |
2009/09/14 | 252 | 252 | 246 | 248 | 2,787,000 |
2009/09/11 | 254 | 256 | 249 | 252 | 7,803,000 |
2009/09/10 | 250 | 254 | 249 | 254 | 3,432,000 |
2009/09/09 | 250 | 252 | 248 | 250 | 4,298,000 |
2009/09/08 | 248 | 250 | 246 | 249 | 3,872,000 |
2009/09/07 | 245 | 249 | 244 | 248 | 3,471,000 |
2009/09/04 | 248 | 248 | 241 | 245 | 5,438,000 |
2009/09/03 | 252 | 253 | 247 | 248 | 5,309,000 |
2009/09/02 | 258 | 258 | 253 | 255 | 4,621,000 |
2009/09/01 | 261 | 264 | 259 | 262 | 2,802,000 |
2009/08/31 | 265 | 267 | 260 | 261 | 6,611,000 |
2009/08/28 | 267 | 267 | 263 | 265 | 2,531,000 |
2009/08/27 | 267 | 269 | 262 | 266 | 4,865,000 |
2009/08/26 | 267 | 271 | 266 | 269 | 3,486,000 |
2009/08/25 | 269 | 269 | 264 | 266 | 3,530,000 |
2009/08/24 | 268 | 271 | 267 | 270 | 4,663,000 |
2009/08/21 | 270 | 271 | 263 | 267 | 3,910,000 |
2009/08/20 | 269 | 272 | 264 | 271 | 3,312,000 |
2009/08/19 | 271 | 273 | 269 | 269 | 2,195,000 |
2009/08/18 | 270 | 273 | 269 | 273 | 4,002,000 |
2009/08/17 | 283 | 283 | 275 | 276 | 2,552,000 |
2009/08/14 | 288 | 288 | 284 | 285 | 2,965,000 |
2009/08/13 | 287 | 288 | 285 | 287 | 1,741,000 |
2009/08/12 | 285 | 287 | 282 | 283 | 2,108,000 |
2009/08/11 | 283 | 289 | 283 | 289 | 5,532,000 |
2009/08/10 | 283 | 285 | 280 | 282 | 4,707,000 |
2009/08/07 | 280 | 281 | 275 | 280 | 3,477,000 |
2009/08/06 | 280 | 288 | 279 | 283 | 10,223,000 |
2009/08/05 | 279 | 279 | 272 | 273 | 6,378,000 |
2009/08/04 | 272 | 275 | 271 | 275 | 4,197,000 |
2009/08/03 | 267 | 271 | 264 | 270 | 4,712,000 |
2009/07/31 | 260 | 269 | 260 | 267 | 5,675,000 |
2009/07/30 | 260 | 260 | 255 | 257 | 2,654,000 |
2009/07/29 | 261 | 263 | 258 | 261 | 4,556,000 |
2009/07/28 | 266 | 267 | 262 | 264 | 3,234,000 |
2009/07/27 | 268 | 271 | 265 | 267 | 6,161,000 |
2009/07/24 | 268 | 269 | 262 | 266 | 3,415,000 |
2009/07/23 | 265 | 268 | 262 | 264 | 3,566,000 |
2009/07/22 | 265 | 270 | 264 | 268 | 5,337,000 |
2009/07/21 | 263 | 265 | 258 | 262 | 3,529,000 |
2009/07/17 | 256 | 261 | 255 | 259 | 3,493,000 |
2009/07/16 | 261 | 262 | 251 | 252 | 3,704,000 |
2009/07/15 | 260 | 260 | 254 | 254 | 3,678,000 |
2009/07/14 | 261 | 262 | 256 | 260 | 4,689,000 |
2009/07/13 | 264 | 268 | 252 | 253 | 4,745,000 |
2009/07/10 | 267 | 273 | 264 | 269 | 6,925,000 |
2009/07/09 | 266 | 269 | 264 | 264 | 3,755,000 |
2009/07/08 | 275 | 275 | 268 | 271 | 2,757,000 |
2009/07/07 | 280 | 281 | 278 | 279 | 3,336,000 |
2009/07/06 | 286 | 287 | 277 | 281 | 3,982,000 |
2009/07/03 | 286 | 292 | 286 | 289 | 5,847,000 |
2009/07/02 | 299 | 299 | 289 | 289 | 3,989,000 |
2009/07/01 | 301 | 304 | 297 | 298 | 4,199,000 |
2009/06/30 | 293 | 302 | 292 | 301 | 6,995,000 |
2009/06/29 | 299 | 302 | 291 | 293 | 8,525,000 |
2009/06/26 | 289 | 291 | 285 | 289 | 4,293,000 |
2009/06/25 | 278 | 290 | 278 | 286 | 7,246,000 |
2009/06/24 | 283 | 284 | 274 | 277 | 5,556,000 |
2009/06/23 | 283 | 284 | 280 | 284 | 6,298,000 |
2009/06/22 | 288 | 294 | 286 | 290 | 3,165,000 |
2009/06/19 | 290 | 292 | 281 | 287 | 6,108,000 |
2009/06/18 | 299 | 299 | 287 | 289 | 5,312,000 |
2009/06/17 | 299 | 304 | 298 | 299 | 4,125,000 |
2009/06/16 | 306 | 307 | 297 | 299 | 4,611,000 |
2009/06/15 | 302 | 314 | 302 | 312 | 6,495,000 |
2009/06/12 | 298 | 305 | 295 | 304 | 9,667,000 |
2009/06/11 | 298 | 300 | 296 | 297 | 4,253,000 |
2009/06/10 | 291 | 296 | 287 | 293 | 5,020,000 |
2009/06/09 | 294 | 295 | 287 | 290 | 4,362,000 |
2009/06/08 | 300 | 303 | 296 | 296 | 4,147,000 |
2009/06/05 | 307 | 308 | 297 | 300 | 5,591,000 |
2009/06/04 | 300 | 309 | 297 | 305 | 4,845,000 |
2009/06/03 | 306 | 308 | 303 | 303 | 2,309,000 |
2009/06/02 | 309 | 310 | 305 | 305 | 4,395,000 |
2009/06/01 | 297 | 307 | 295 | 306 | 4,308,000 |
2009/05/29 | 301 | 301 | 294 | 295 | 9,628,000 |
2009/05/28 | 306 | 312 | 306 | 306 | 2,904,000 |
2009/05/27 | 309 | 313 | 308 | 311 | 4,196,000 |
2009/05/26 | 305 | 308 | 301 | 306 | 3,439,000 |
2009/05/25 | 304 | 308 | 300 | 302 | 4,286,000 |
2009/05/22 | 291 | 301 | 291 | 300 | 4,266,000 |
2009/05/21 | 298 | 300 | 294 | 300 | 7,142,000 |
2009/05/20 | 305 | 311 | 298 | 303 | 4,801,000 |
2009/05/19 | 308 | 309 | 303 | 305 | 4,808,000 |
2009/05/18 | 312 | 317 | 301 | 302 | 6,324,000 |
2009/05/15 | 287 | 321 | 286 | 321 | 15,134,000 |
2009/05/14 | 288 | 292 | 283 | 283 | 2,440,000 |
2009/05/13 | 287 | 296 | 287 | 294 | 4,114,000 |
2009/05/12 | 284 | 288 | 283 | 284 | 3,678,000 |
2009/05/11 | 288 | 291 | 283 | 285 | 4,658,000 |
2009/05/08 | 289 | 292 | 286 | 292 | 4,954,000 |
2009/05/07 | 293 | 294 | 290 | 294 | 4,292,000 |
2009/05/01 | 287 | 287 | 283 | 286 | 2,877,000 |
2009/04/30 | 280 | 289 | 280 | 284 | 7,023,000 |
2009/04/28 | 273 | 278 | 272 | 272 | 3,620,000 |
2009/04/27 | 274 | 281 | 274 | 276 | 4,097,000 |
2009/04/24 | 271 | 279 | 265 | 276 | 9,128,000 |
2009/04/23 | 257 | 272 | 254 | 271 | 6,576,000 |
2009/04/22 | 260 | 261 | 253 | 255 | 3,695,000 |
2009/04/21 | 256 | 259 | 250 | 258 | 3,468,000 |
2009/04/20 | 265 | 267 | 260 | 261 | 2,798,000 |
2009/04/17 | 266 | 269 | 263 | 268 | 2,429,000 |
2009/04/16 | 265 | 269 | 261 | 263 | 3,122,000 |
2009/04/15 | 260 | 264 | 258 | 259 | 2,772,000 |
2009/04/14 | 270 | 270 | 260 | 263 | 3,860,000 |
2009/04/13 | 263 | 272 | 261 | 268 | 3,585,000 |
2009/04/10 | 267 | 267 | 257 | 263 | 3,686,000 |
2009/04/09 | 254 | 262 | 253 | 262 | 5,261,000 |
2009/04/08 | 260 | 261 | 247 | 250 | 4,251,000 |
2009/04/07 | 259 | 264 | 258 | 262 | 3,085,000 |
2009/04/06 | 262 | 264 | 256 | 258 | 4,074,000 |
2009/04/03 | 266 | 268 | 256 | 257 | 4,694,000 |
2009/04/02 | 257 | 265 | 252 | 263 | 5,572,000 |
2009/04/01 | 243 | 251 | 243 | 251 | 5,580,000 |
2009/03/31 | 235 | 245 | 235 | 242 | 7,226,000 |
2009/03/30 | 245 | 249 | 236 | 236 | 4,679,000 |
2009/03/27 | 255 | 259 | 250 | 252 | 3,888,000 |
2009/03/26 | 251 | 257 | 247 | 254 | 4,797,000 |
2009/03/25 | 249 | 255 | 246 | 253 | 6,563,000 |
2009/03/24 | 244 | 246 | 239 | 246 | 5,079,000 |
2009/03/23 | 225 | 236 | 219 | 236 | 5,963,000 |
2009/03/19 | 230 | 232 | 224 | 227 | 4,480,000 |
2009/03/18 | 233 | 235 | 223 | 228 | 6,156,000 |
2009/03/17 | 214 | 224 | 213 | 223 | 5,764,000 |
2009/03/16 | 212 | 219 | 210 | 217 | 4,521,000 |
2009/03/13 | 205 | 211 | 204 | 210 | 7,116,000 |
2009/03/12 | 209 | 210 | 200 | 201 | 5,024,000 |
2009/03/11 | 222 | 222 | 207 | 210 | 6,824,000 |
2009/03/10 | 207 | 216 | 206 | 214 | 4,672,000 |
2009/03/09 | 212 | 214 | 205 | 206 | 6,007,000 |
2009/03/06 | 206 | 211 | 204 | 205 | 4,283,000 |
2009/03/05 | 210 | 216 | 208 | 212 | 4,297,000 |
2009/03/04 | 198 | 207 | 197 | 206 | 4,851,000 |
2009/03/03 | 198 | 203 | 197 | 200 | 3,118,000 |
2009/03/02 | 203 | 205 | 201 | 201 | 2,905,000 |
2009/02/27 | 204 | 208 | 202 | 206 | 3,100,000 |
2009/02/26 | 207 | 210 | 203 | 204 | 2,611,000 |
2009/02/25 | 212 | 213 | 202 | 206 | 3,396,000 |
2009/02/24 | 204 | 204 | 200 | 202 | 4,592,000 |
2009/02/23 | 208 | 209 | 203 | 207 | 4,061,000 |
2009/02/20 | 222 | 224 | 211 | 212 | 5,042,000 |
2009/02/19 | 224 | 228 | 220 | 223 | 6,151,000 |
2009/02/18 | 215 | 230 | 214 | 227 | 10,735,000 |
2009/02/17 | 211 | 217 | 209 | 210 | 5,364,000 |
2009/02/16 | 217 | 218 | 210 | 213 | 4,233,000 |
2009/02/13 | 208 | 219 | 208 | 217 | 5,116,000 |
2009/02/12 | 210 | 212 | 204 | 208 | 8,653,000 |
2009/02/10 | 223 | 231 | 222 | 224 | 5,218,000 |
2009/02/09 | 241 | 242 | 222 | 222 | 5,961,000 |
2009/02/06 | 236 | 242 | 235 | 241 | 4,542,000 |
2009/02/05 | 241 | 243 | 233 | 233 | 4,641,000 |
2009/02/04 | 234 | 243 | 231 | 242 | 4,874,000 |
2009/02/03 | 232 | 242 | 230 | 230 | 3,126,000 |
2009/02/02 | 237 | 237 | 230 | 233 | 2,826,000 |
2009/01/30 | 239 | 242 | 236 | 242 | 3,047,000 |
2009/01/29 | 245 | 246 | 240 | 244 | 3,329,000 |
2009/01/28 | 240 | 244 | 235 | 238 | 6,004,000 |
2009/01/27 | 238 | 248 | 236 | 244 | 4,179,000 |
2009/01/26 | 236 | 238 | 231 | 234 | 3,705,000 |
2009/01/23 | 248 | 248 | 238 | 239 | 4,746,000 |
2009/01/22 | 245 | 250 | 242 | 250 | 3,443,000 |
2009/01/21 | 242 | 245 | 240 | 242 | 5,798,000 |
2009/01/20 | 255 | 257 | 249 | 252 | 5,928,000 |
2009/01/19 | 270 | 270 | 258 | 259 | 3,590,000 |
2009/01/16 | 262 | 268 | 259 | 266 | 3,249,000 |
2009/01/15 | 254 | 264 | 254 | 258 | 4,656,000 |
2009/01/14 | 264 | 268 | 259 | 266 | 5,633,000 |
2009/01/13 | 274 | 275 | 259 | 261 | 6,035,000 |
2009/01/09 | 286 | 287 | 276 | 279 | 5,229,000 |
2009/01/08 | 301 | 303 | 286 | 288 | 5,093,000 |
2009/01/07 | 308 | 312 | 301 | 306 | 5,634,000 |
2009/01/06 | 312 | 313 | 301 | 304 | 3,744,000 |
2009/01/05 | 320 | 323 | 308 | 309 | 1,637,000 |