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 |
---|---|---|---|---|---|
2015/12/30 | 729 | 731 | 720 | 724 | 3,245,000 |
2015/12/29 | 712 | 727 | 702 | 727 | 5,153,000 |
2015/12/28 | 714 | 716 | 705 | 710 | 3,584,000 |
2015/12/25 | 720 | 722 | 710 | 713 | 3,221,000 |
2015/12/24 | 742 | 742 | 712 | 715 | 4,559,000 |
2015/12/22 | 725 | 738 | 715 | 731 | 8,712,000 |
2015/12/21 | 722 | 728 | 713 | 724 | 5,114,000 |
2015/12/18 | 738 | 747 | 726 | 726 | 7,495,000 |
2015/12/17 | 735 | 747 | 734 | 741 | 8,157,000 |
2015/12/16 | 719 | 730 | 718 | 729 | 5,826,000 |
2015/12/15 | 723 | 735 | 713 | 715 | 6,321,000 |
2015/12/14 | 712 | 730 | 708 | 726 | 7,450,000 |
2015/12/11 | 711 | 722 | 711 | 722 | 6,580,000 |
2015/12/10 | 709 | 723 | 708 | 710 | 6,797,000 |
2015/12/09 | 708 | 715 | 703 | 708 | 3,766,000 |
2015/12/08 | 720 | 720 | 706 | 709 | 3,722,000 |
2015/12/07 | 720 | 731 | 715 | 718 | 5,537,000 |
2015/12/04 | 710 | 718 | 707 | 712 | 4,657,000 |
2015/12/03 | 725 | 734 | 715 | 720 | 6,422,000 |
2015/12/02 | 710 | 729 | 709 | 726 | 12,286,000 |
2015/12/01 | 696 | 703 | 689 | 702 | 8,506,000 |
2015/11/30 | 692 | 693 | 676 | 676 | 6,972,000 |
2015/11/27 | 706 | 708 | 693 | 695 | 6,407,000 |
2015/11/26 | 707 | 715 | 703 | 705 | 5,594,000 |
2015/11/25 | 715 | 715 | 699 | 703 | 7,324,000 |
2015/11/24 | 708 | 719 | 707 | 719 | 6,991,000 |
2015/11/20 | 702 | 709 | 696 | 709 | 4,630,000 |
2015/11/19 | 707 | 709 | 697 | 702 | 5,744,000 |
2015/11/18 | 703 | 706 | 698 | 700 | 5,189,000 |
2015/11/17 | 695 | 706 | 693 | 703 | 7,612,000 |
2015/11/16 | 695 | 699 | 687 | 690 | 6,722,000 |
2015/11/13 | 700 | 713 | 696 | 711 | 6,988,000 |
2015/11/12 | 699 | 712 | 697 | 707 | 8,741,000 |
2015/11/11 | 697 | 706 | 694 | 699 | 8,460,000 |
2015/11/10 | 684 | 698 | 674 | 684 | 12,278,000 |
2015/11/09 | 658 | 687 | 655 | 682 | 11,454,000 |
2015/11/06 | 641 | 651 | 626 | 648 | 14,755,000 |
2015/11/05 | 645 | 651 | 633 | 643 | 11,960,000 |
2015/11/04 | 677 | 678 | 632 | 643 | 14,577,000 |
2015/11/02 | 681 | 689 | 665 | 667 | 9,231,000 |
2015/10/30 | 689 | 701 | 682 | 697 | 5,328,000 |
2015/10/29 | 700 | 701 | 686 | 689 | 7,534,000 |
2015/10/28 | 691 | 698 | 687 | 696 | 4,291,000 |
2015/10/27 | 694 | 700 | 684 | 687 | 4,464,000 |
2015/10/26 | 694 | 705 | 692 | 697 | 5,916,000 |
2015/10/23 | 694 | 694 | 675 | 681 | 7,713,000 |
2015/10/22 | 700 | 708 | 677 | 679 | 10,770,000 |
2015/10/21 | 699 | 708 | 690 | 703 | 7,087,000 |
2015/10/20 | 713 | 717 | 695 | 702 | 6,910,000 |
2015/10/19 | 698 | 719 | 690 | 709 | 8,942,000 |
2015/10/16 | 695 | 703 | 691 | 695 | 7,619,000 |
2015/10/15 | 684 | 699 | 677 | 693 | 5,842,000 |
2015/10/14 | 682 | 699 | 676 | 684 | 7,463,000 |
2015/10/13 | 676 | 700 | 674 | 687 | 11,885,000 |
2015/10/09 | 636 | 683 | 627 | 678 | 14,683,000 |
2015/10/08 | 630 | 633 | 623 | 629 | 4,843,000 |
2015/10/07 | 633 | 636 | 615 | 629 | 5,901,000 |
2015/10/06 | 639 | 648 | 625 | 628 | 5,618,000 |
2015/10/05 | 635 | 637 | 625 | 629 | 3,503,000 |
2015/10/02 | 620 | 633 | 618 | 632 | 4,938,000 |
2015/10/01 | 637 | 639 | 617 | 624 | 6,929,000 |
2015/09/30 | 634 | 639 | 616 | 633 | 5,625,000 |
2015/09/29 | 635 | 644 | 622 | 624 | 7,800,000 |
2015/09/28 | 646 | 655 | 637 | 648 | 5,112,000 |
2015/09/25 | 634 | 646 | 628 | 646 | 5,965,000 |
2015/09/24 | 625 | 633 | 619 | 624 | 4,993,000 |
2015/09/18 | 636 | 646 | 634 | 635 | 5,386,000 |
2015/09/17 | 640 | 647 | 625 | 645 | 8,068,000 |
2015/09/16 | 642 | 645 | 627 | 631 | 4,805,000 |
2015/09/15 | 657 | 661 | 630 | 634 | 8,198,000 |
2015/09/14 | 657 | 669 | 653 | 655 | 4,643,000 |
2015/09/11 | 646 | 659 | 646 | 655 | 7,809,000 |
2015/09/10 | 626 | 655 | 624 | 653 | 8,028,000 |
2015/09/09 | 638 | 643 | 621 | 643 | 10,260,000 |
2015/09/08 | 670 | 671 | 613 | 617 | 12,022,000 |
2015/09/07 | 670 | 678 | 657 | 667 | 8,371,000 |
2015/09/04 | 680 | 685 | 664 | 675 | 11,426,000 |
2015/09/03 | 675 | 687 | 669 | 670 | 8,464,000 |
2015/09/02 | 648 | 676 | 644 | 660 | 6,342,000 |
2015/09/01 | 679 | 680 | 661 | 661 | 5,206,000 |
2015/08/31 | 695 | 695 | 673 | 682 | 6,934,000 |
2015/08/28 | 678 | 685 | 671 | 685 | 8,197,000 |
2015/08/27 | 657 | 668 | 653 | 661 | 8,672,000 |
2015/08/26 | 634 | 649 | 627 | 646 | 7,721,000 |
2015/08/25 | 628 | 659 | 617 | 624 | 11,487,000 |
2015/08/24 | 669 | 685 | 643 | 643 | 10,597,000 |
2015/08/21 | 684 | 699 | 681 | 683 | 7,126,000 |
2015/08/20 | 704 | 718 | 699 | 701 | 5,643,000 |
2015/08/19 | 721 | 726 | 707 | 708 | 5,065,000 |
2015/08/18 | 725 | 730 | 717 | 724 | 6,286,000 |
2015/08/17 | 715 | 722 | 710 | 719 | 6,419,000 |
2015/08/14 | 707 | 712 | 703 | 709 | 4,505,000 |
2015/08/13 | 695 | 714 | 695 | 706 | 7,579,000 |
2015/08/12 | 696 | 707 | 694 | 700 | 7,224,000 |
2015/08/11 | 713 | 720 | 693 | 700 | 10,496,000 |
2015/08/10 | 695 | 718 | 691 | 713 | 8,086,000 |
2015/08/07 | 677 | 700 | 669 | 695 | 6,879,000 |
2015/08/06 | 696 | 705 | 672 | 676 | 13,325,000 |
2015/08/05 | 655 | 708 | 653 | 694 | 21,096,000 |
2015/08/04 | 620 | 652 | 606 | 650 | 16,122,000 |
2015/08/03 | 616 | 621 | 611 | 614 | 4,880,000 |
2015/07/31 | 607 | 616 | 604 | 616 | 4,633,000 |
2015/07/30 | 606 | 618 | 605 | 607 | 5,967,000 |
2015/07/29 | 602 | 605 | 599 | 602 | 2,571,000 |
2015/07/28 | 590 | 605 | 586 | 601 | 4,815,000 |
2015/07/27 | 600 | 602 | 594 | 595 | 2,870,000 |
2015/07/24 | 601 | 604 | 598 | 604 | 2,670,000 |
2015/07/23 | 607 | 609 | 602 | 603 | 1,664,000 |
2015/07/22 | 607 | 608 | 603 | 606 | 3,067,000 |
2015/07/21 | 611 | 613 | 607 | 611 | 3,867,000 |
2015/07/17 | 605 | 612 | 604 | 608 | 4,017,000 |
2015/07/16 | 604 | 609 | 595 | 608 | 4,792,000 |
2015/07/15 | 604 | 607 | 598 | 600 | 4,604,000 |
2015/07/14 | 610 | 613 | 602 | 604 | 6,706,000 |
2015/07/13 | 599 | 608 | 596 | 606 | 5,548,000 |
2015/07/10 | 593 | 596 | 586 | 591 | 8,370,000 |
2015/07/09 | 579 | 593 | 565 | 592 | 10,011,000 |
2015/07/08 | 605 | 610 | 589 | 589 | 8,683,000 |
2015/07/07 | 611 | 615 | 605 | 607 | 5,071,000 |
2015/07/06 | 602 | 611 | 601 | 604 | 5,864,000 |
2015/07/03 | 605 | 613 | 602 | 612 | 7,960,000 |
2015/07/02 | 594 | 609 | 594 | 606 | 10,678,000 |
2015/07/01 | 579 | 589 | 574 | 587 | 5,153,000 |
2015/06/30 | 573 | 584 | 572 | 575 | 7,199,000 |
2015/06/29 | 571 | 578 | 568 | 575 | 5,010,000 |
2015/06/26 | 582 | 584 | 572 | 581 | 4,170,000 |
2015/06/25 | 586 | 590 | 581 | 582 | 4,423,000 |
2015/06/24 | 599 | 601 | 586 | 586 | 5,773,000 |
2015/06/23 | 598 | 598 | 589 | 596 | 5,112,000 |
2015/06/22 | 593 | 605 | 591 | 599 | 8,430,000 |
2015/06/19 | 594 | 595 | 587 | 590 | 4,244,000 |
2015/06/18 | 593 | 596 | 581 | 589 | 8,960,000 |
2015/06/17 | 581 | 594 | 580 | 591 | 9,173,000 |
2015/06/16 | 566 | 583 | 566 | 581 | 7,686,000 |
2015/06/15 | 567 | 569 | 562 | 567 | 3,238,000 |
2015/06/12 | 579 | 581 | 570 | 574 | 8,102,000 |
2015/06/11 | 557 | 575 | 556 | 575 | 11,512,000 |
2015/06/10 | 553 | 556 | 550 | 550 | 4,290,000 |
2015/06/09 | 560 | 560 | 550 | 550 | 3,363,000 |
2015/06/08 | 568 | 568 | 561 | 562 | 2,969,000 |
2015/06/05 | 565 | 570 | 565 | 568 | 2,973,000 |
2015/06/04 | 566 | 573 | 560 | 570 | 5,736,000 |
2015/06/03 | 559 | 571 | 558 | 566 | 7,614,000 |
2015/06/02 | 549 | 560 | 549 | 558 | 6,150,000 |
2015/06/01 | 546 | 556 | 546 | 551 | 5,903,000 |
2015/05/29 | 548 | 551 | 547 | 547 | 3,883,000 |
2015/05/28 | 547 | 551 | 547 | 551 | 5,842,000 |
2015/05/27 | 546 | 547 | 543 | 543 | 3,861,000 |
2015/05/26 | 549 | 551 | 546 | 547 | 2,870,000 |
2015/05/25 | 550 | 550 | 546 | 550 | 3,605,000 |
2015/05/22 | 549 | 550 | 547 | 549 | 2,394,000 |
2015/05/21 | 549 | 553 | 547 | 549 | 4,701,000 |
2015/05/20 | 550 | 552 | 545 | 547 | 5,660,000 |
2015/05/19 | 549 | 552 | 547 | 550 | 4,432,000 |
2015/05/18 | 550 | 552 | 545 | 548 | 4,104,000 |
2015/05/15 | 551 | 553 | 545 | 550 | 5,078,000 |
2015/05/14 | 554 | 556 | 547 | 550 | 6,450,000 |
2015/05/13 | 548 | 562 | 547 | 560 | 9,304,000 |
2015/05/12 | 546 | 553 | 539 | 550 | 8,879,000 |
2015/05/11 | 551 | 554 | 547 | 551 | 7,106,000 |
2015/05/08 | 549 | 550 | 540 | 547 | 7,766,000 |
2015/05/07 | 563 | 563 | 554 | 555 | 5,272,000 |
2015/05/01 | 566 | 570 | 562 | 569 | 3,919,000 |
2015/04/30 | 569 | 577 | 565 | 573 | 6,048,000 |
2015/04/28 | 571 | 581 | 568 | 573 | 7,663,000 |
2015/04/27 | 569 | 573 | 566 | 569 | 3,609,000 |
2015/04/24 | 570 | 576 | 566 | 572 | 6,969,000 |
2015/04/23 | 560 | 577 | 554 | 574 | 15,835,000 |
2015/04/22 | 565 | 570 | 542 | 559 | 23,889,000 |
2015/04/21 | 559 | 564 | 557 | 562 | 5,532,000 |
2015/04/20 | 552 | 557 | 544 | 553 | 4,151,000 |
2015/04/17 | 566 | 567 | 556 | 558 | 6,046,000 |
2015/04/16 | 563 | 570 | 559 | 570 | 5,298,000 |
2015/04/15 | 566 | 571 | 561 | 564 | 6,685,000 |
2015/04/14 | 555 | 564 | 553 | 564 | 5,027,000 |
2015/04/13 | 562 | 562 | 554 | 556 | 5,808,000 |
2015/04/10 | 565 | 565 | 558 | 559 | 3,460,000 |
2015/04/09 | 569 | 569 | 560 | 563 | 4,059,000 |
2015/04/08 | 570 | 578 | 563 | 563 | 5,180,000 |
2015/04/07 | 561 | 568 | 560 | 567 | 4,298,000 |
2015/04/06 | 555 | 559 | 551 | 555 | 3,051,000 |
2015/04/03 | 561 | 564 | 556 | 559 | 3,631,000 |
2015/04/02 | 560 | 571 | 556 | 564 | 8,479,000 |
2015/04/01 | 560 | 567 | 552 | 564 | 9,983,000 |
2015/03/31 | 565 | 569 | 556 | 558 | 6,223,000 |
2015/03/30 | 565 | 566 | 545 | 556 | 9,208,000 |
2015/03/27 | 575 | 585 | 568 | 572 | 12,364,000 |
2015/03/26 | 573 | 585 | 568 | 577 | 14,300,000 |
2015/03/25 | 553 | 577 | 552 | 574 | 20,859,000 |
2015/03/24 | 533 | 550 | 532 | 548 | 9,103,000 |
2015/03/23 | 533 | 535 | 531 | 534 | 3,265,000 |
2015/03/20 | 535 | 535 | 528 | 532 | 4,276,000 |
2015/03/19 | 540 | 542 | 532 | 536 | 4,257,000 |
2015/03/18 | 542 | 545 | 537 | 540 | 3,868,000 |
2015/03/17 | 544 | 544 | 536 | 543 | 4,715,000 |
2015/03/16 | 542 | 547 | 538 | 539 | 4,283,000 |
2015/03/13 | 550 | 551 | 538 | 541 | 9,361,000 |
2015/03/12 | 548 | 553 | 547 | 548 | 3,468,000 |
2015/03/11 | 534 | 551 | 534 | 545 | 5,408,000 |
2015/03/10 | 540 | 542 | 535 | 539 | 5,071,000 |
2015/03/09 | 536 | 540 | 533 | 536 | 5,391,000 |
2015/03/06 | 550 | 551 | 538 | 540 | 8,208,000 |
2015/03/05 | 544 | 550 | 542 | 549 | 5,028,000 |
2015/03/04 | 554 | 559 | 544 | 549 | 7,775,000 |
2015/03/03 | 558 | 564 | 552 | 558 | 6,353,000 |
2015/03/02 | 564 | 566 | 556 | 558 | 7,230,000 |
2015/02/27 | 560 | 572 | 559 | 567 | 13,784,000 |
2015/02/26 | 549 | 557 | 549 | 556 | 8,638,000 |
2015/02/25 | 545 | 553 | 544 | 549 | 12,183,000 |
2015/02/24 | 542 | 544 | 538 | 544 | 5,124,000 |
2015/02/23 | 540 | 545 | 538 | 544 | 7,319,000 |
2015/02/20 | 533 | 537 | 528 | 536 | 7,188,000 |
2015/02/19 | 528 | 537 | 526 | 534 | 9,321,000 |
2015/02/18 | 526 | 533 | 522 | 528 | 8,766,000 |
2015/02/17 | 526 | 532 | 524 | 528 | 8,044,000 |
2015/02/16 | 515 | 528 | 514 | 524 | 12,647,000 |
2015/02/13 | 495 | 512 | 493 | 511 | 14,955,000 |
2015/02/12 | 484 | 495 | 481 | 494 | 14,088,000 |
2015/02/10 | 457 | 489 | 449 | 484 | 24,208,000 |
2015/02/09 | 465 | 466 | 455 | 455 | 8,558,000 |
2015/02/06 | 471 | 472 | 462 | 463 | 5,258,000 |
2015/02/05 | 472 | 473 | 465 | 468 | 4,563,000 |
2015/02/04 | 472 | 478 | 469 | 472 | 4,898,000 |
2015/02/03 | 468 | 471 | 465 | 467 | 4,421,000 |
2015/02/02 | 464 | 469 | 464 | 466 | 4,157,000 |
2015/01/30 | 472 | 473 | 466 | 469 | 4,311,000 |
2015/01/29 | 464 | 471 | 464 | 465 | 2,846,000 |
2015/01/28 | 468 | 474 | 464 | 469 | 3,472,000 |
2015/01/27 | 467 | 473 | 465 | 472 | 4,091,000 |
2015/01/26 | 463 | 467 | 461 | 464 | 2,214,000 |
2015/01/23 | 469 | 469 | 462 | 465 | 4,440,000 |
2015/01/22 | 472 | 473 | 463 | 466 | 6,052,000 |
2015/01/21 | 476 | 477 | 471 | 475 | 4,019,000 |
2015/01/20 | 476 | 480 | 474 | 476 | 5,117,000 |
2015/01/19 | 476 | 478 | 470 | 477 | 4,326,000 |
2015/01/16 | 469 | 474 | 463 | 473 | 8,400,000 |
2015/01/15 | 465 | 480 | 464 | 476 | 9,264,000 |
2015/01/14 | 462 | 466 | 458 | 459 | 4,766,000 |
2015/01/13 | 462 | 463 | 456 | 462 | 3,963,000 |
2015/01/09 | 472 | 472 | 461 | 467 | 7,572,000 |
2015/01/08 | 468 | 473 | 463 | 469 | 8,156,000 |
2015/01/07 | 480 | 483 | 471 | 471 | 10,068,000 |
2015/01/06 | 488 | 491 | 483 | 483 | 8,497,000 |
2015/01/05 | 498 | 500 | 490 | 496 | 4,467,000 |