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 |
---|---|---|---|---|---|
2017/12/29 | 1,086 | 1,090 | 1,080 | 1,084 | 2,361,000 |
2017/12/28 | 1,094 | 1,097 | 1,084 | 1,086 | 2,667,000 |
2017/12/27 | 1,082 | 1,093 | 1,080 | 1,092 | 2,444,000 |
2017/12/26 | 1,068 | 1,083 | 1,068 | 1,077 | 3,261,000 |
2017/12/25 | 1,073 | 1,077 | 1,065 | 1,067 | 2,657,000 |
2017/12/22 | 1,068 | 1,075 | 1,058 | 1,069 | 5,852,000 |
2017/12/21 | 1,056 | 1,095 | 1,054 | 1,083 | 9,482,000 |
2017/12/20 | 1,055 | 1,057 | 1,030 | 1,052 | 12,791,000 |
2017/12/19 | 1,089 | 1,089 | 1,055 | 1,066 | 11,503,000 |
2017/12/18 | 1,152 | 1,156 | 1,103 | 1,125 | 9,811,000 |
2017/12/15 | 1,158 | 1,161 | 1,144 | 1,156 | 4,187,000 |
2017/12/14 | 1,156 | 1,167 | 1,154 | 1,166 | 3,151,000 |
2017/12/13 | 1,152 | 1,155 | 1,139 | 1,155 | 5,649,000 |
2017/12/12 | 1,127 | 1,165 | 1,125 | 1,162 | 5,592,000 |
2017/12/11 | 1,186 | 1,187 | 1,110 | 1,139 | 13,423,000 |
2017/12/08 | 1,180 | 1,188 | 1,172 | 1,188 | 5,483,000 |
2017/12/07 | 1,147 | 1,177 | 1,142 | 1,176 | 5,192,000 |
2017/12/06 | 1,157 | 1,168 | 1,144 | 1,152 | 4,061,000 |
2017/12/05 | 1,154 | 1,175 | 1,145 | 1,171 | 4,692,000 |
2017/12/04 | 1,174 | 1,180 | 1,163 | 1,164 | 3,377,000 |
2017/12/01 | 1,188 | 1,193 | 1,163 | 1,174 | 5,151,000 |
2017/11/30 | 1,165 | 1,180 | 1,157 | 1,179 | 11,454,000 |
2017/11/29 | 1,157 | 1,160 | 1,143 | 1,160 | 3,221,000 |
2017/11/28 | 1,138 | 1,158 | 1,137 | 1,152 | 4,183,000 |
2017/11/27 | 1,140 | 1,141 | 1,126 | 1,128 | 3,791,000 |
2017/11/24 | 1,146 | 1,148 | 1,136 | 1,141 | 3,693,000 |
2017/11/22 | 1,165 | 1,172 | 1,147 | 1,150 | 3,758,000 |
2017/11/21 | 1,158 | 1,166 | 1,147 | 1,153 | 4,541,000 |
2017/11/20 | 1,130 | 1,147 | 1,129 | 1,143 | 4,053,000 |
2017/11/17 | 1,149 | 1,156 | 1,129 | 1,139 | 7,238,000 |
2017/11/16 | 1,124 | 1,144 | 1,118 | 1,138 | 8,699,000 |
2017/11/15 | 1,167 | 1,170 | 1,133 | 1,135 | 12,096,000 |
2017/11/14 | 1,210 | 1,231 | 1,184 | 1,197 | 8,796,000 |
2017/11/13 | 1,233 | 1,240 | 1,224 | 1,225 | 4,800,000 |
2017/11/10 | 1,247 | 1,261 | 1,235 | 1,239 | 8,121,000 |
2017/11/09 | 1,253 | 1,299 | 1,250 | 1,277 | 10,614,000 |
2017/11/08 | 1,265 | 1,279 | 1,231 | 1,241 | 9,574,000 |
2017/11/07 | 1,245 | 1,261 | 1,238 | 1,260 | 5,223,000 |
2017/11/06 | 1,250 | 1,257 | 1,244 | 1,251 | 5,401,000 |
2017/11/02 | 1,226 | 1,237 | 1,218 | 1,237 | 4,817,000 |
2017/11/01 | 1,178 | 1,219 | 1,175 | 1,216 | 6,300,000 |
2017/10/31 | 1,171 | 1,178 | 1,168 | 1,173 | 4,275,000 |
2017/10/30 | 1,178 | 1,180 | 1,171 | 1,175 | 5,008,000 |
2017/10/27 | 1,176 | 1,185 | 1,168 | 1,179 | 6,104,000 |
2017/10/26 | 1,169 | 1,179 | 1,166 | 1,176 | 3,426,000 |
2017/10/25 | 1,172 | 1,173 | 1,163 | 1,167 | 4,065,000 |
2017/10/24 | 1,149 | 1,169 | 1,144 | 1,168 | 4,301,000 |
2017/10/23 | 1,141 | 1,154 | 1,138 | 1,148 | 4,167,000 |
2017/10/20 | 1,138 | 1,148 | 1,136 | 1,142 | 4,209,000 |
2017/10/19 | 1,165 | 1,166 | 1,145 | 1,148 | 4,353,000 |
2017/10/18 | 1,169 | 1,176 | 1,157 | 1,162 | 5,149,000 |
2017/10/17 | 1,171 | 1,172 | 1,161 | 1,164 | 3,933,000 |
2017/10/16 | 1,172 | 1,177 | 1,167 | 1,168 | 4,642,000 |
2017/10/13 | 1,149 | 1,173 | 1,145 | 1,167 | 4,833,000 |
2017/10/12 | 1,165 | 1,172 | 1,154 | 1,154 | 4,355,000 |
2017/10/11 | 1,141 | 1,154 | 1,137 | 1,151 | 5,179,000 |
2017/10/10 | 1,107 | 1,143 | 1,106 | 1,141 | 6,060,000 |
2017/10/06 | 1,115 | 1,116 | 1,109 | 1,114 | 3,227,000 |
2017/10/05 | 1,105 | 1,110 | 1,104 | 1,108 | 2,452,000 |
2017/10/04 | 1,110 | 1,111 | 1,099 | 1,105 | 4,115,000 |
2017/10/03 | 1,112 | 1,119 | 1,109 | 1,119 | 4,114,000 |
2017/10/02 | 1,113 | 1,119 | 1,102 | 1,108 | 4,246,000 |
2017/09/29 | 1,102 | 1,118 | 1,100 | 1,118 | 6,669,000 |
2017/09/28 | 1,108 | 1,117 | 1,092 | 1,103 | 5,711,000 |
2017/09/27 | 1,100 | 1,101 | 1,087 | 1,100 | 4,529,000 |
2017/09/26 | 1,092 | 1,109 | 1,090 | 1,103 | 5,732,000 |
2017/09/25 | 1,094 | 1,094 | 1,083 | 1,090 | 3,739,000 |
2017/09/22 | 1,090 | 1,099 | 1,083 | 1,085 | 4,680,000 |
2017/09/21 | 1,080 | 1,095 | 1,076 | 1,087 | 8,282,000 |
2017/09/20 | 1,040 | 1,070 | 1,039 | 1,070 | 7,232,000 |
2017/09/19 | 1,034 | 1,038 | 1,031 | 1,038 | 4,001,000 |
2017/09/15 | 1,016 | 1,028 | 1,014 | 1,028 | 5,713,000 |
2017/09/14 | 1,013 | 1,014 | 1,003 | 1,007 | 5,822,000 |
2017/09/13 | 1,002 | 1,022 | 1,002 | 1,017 | 7,347,000 |
2017/09/12 | 1,050 | 1,069 | 1,020 | 1,026 | 13,272,000 |
2017/09/11 | 1,044 | 1,048 | 1,040 | 1,042 | 3,316,000 |
2017/09/08 | 1,039 | 1,042 | 1,027 | 1,037 | 5,477,000 |
2017/09/07 | 1,032 | 1,044 | 1,025 | 1,035 | 5,115,000 |
2017/09/06 | 1,008 | 1,024 | 1,005 | 1,020 | 4,157,000 |
2017/09/05 | 1,020 | 1,021 | 1,008 | 1,016 | 3,800,000 |
2017/09/04 | 1,030 | 1,036 | 1,021 | 1,021 | 3,809,000 |
2017/09/01 | 1,021 | 1,033 | 1,019 | 1,032 | 6,578,000 |
2017/08/31 | 1,013 | 1,015 | 1,005 | 1,009 | 5,532,000 |
2017/08/30 | 1,016 | 1,022 | 1,003 | 1,012 | 5,512,000 |
2017/08/29 | 998 | 1,010 | 998 | 1,010 | 3,742,000 |
2017/08/28 | 990 | 997 | 988 | 996 | 2,421,000 |
2017/08/25 | 996 | 996 | 986 | 989 | 3,410,000 |
2017/08/24 | 1,002 | 1,008 | 993 | 995 | 2,693,000 |
2017/08/23 | 1,006 | 1,014 | 1,002 | 1,005 | 3,915,000 |
2017/08/22 | 1,001 | 1,012 | 994 | 998 | 5,005,000 |
2017/08/21 | 979 | 1,000 | 978 | 999 | 5,601,000 |
2017/08/18 | 980 | 985 | 972 | 974 | 4,110,000 |
2017/08/17 | 987 | 995 | 986 | 991 | 3,235,000 |
2017/08/16 | 1,010 | 1,011 | 988 | 988 | 4,236,000 |
2017/08/15 | 1,005 | 1,018 | 1,003 | 1,008 | 4,212,000 |
2017/08/14 | 992 | 1,004 | 977 | 999 | 7,179,000 |
2017/08/10 | 1,010 | 1,018 | 986 | 1,001 | 6,384,000 |
2017/08/09 | 1,016 | 1,016 | 1,002 | 1,006 | 6,590,000 |
2017/08/08 | 1,033 | 1,039 | 997 | 1,017 | 11,454,000 |
2017/08/07 | 983 | 1,035 | 979 | 1,031 | 15,315,000 |
2017/08/04 | 977 | 981 | 973 | 979 | 2,191,000 |
2017/08/03 | 970 | 980 | 968 | 975 | 2,658,000 |
2017/08/02 | 982 | 984 | 965 | 970 | 3,215,000 |
2017/08/01 | 957 | 980 | 954 | 979 | 3,912,000 |
2017/07/31 | 948 | 963 | 946 | 962 | 3,776,000 |
2017/07/28 | 951 | 958 | 942 | 955 | 2,536,000 |
2017/07/27 | 957 | 966 | 954 | 954 | 3,073,000 |
2017/07/26 | 960 | 962 | 950 | 956 | 2,795,000 |
2017/07/25 | 965 | 966 | 951 | 955 | 3,164,000 |
2017/07/24 | 962 | 966 | 959 | 965 | 2,788,000 |
2017/07/21 | 971 | 974 | 964 | 969 | 2,748,000 |
2017/07/20 | 964 | 979 | 964 | 973 | 2,829,000 |
2017/07/19 | 957 | 968 | 957 | 965 | 3,582,000 |
2017/07/18 | 964 | 966 | 957 | 964 | 3,650,000 |
2017/07/14 | 971 | 974 | 966 | 968 | 4,033,000 |
2017/07/13 | 971 | 977 | 968 | 970 | 5,007,000 |
2017/07/12 | 981 | 982 | 962 | 965 | 6,519,000 |
2017/07/11 | 971 | 985 | 969 | 985 | 4,579,000 |
2017/07/10 | 965 | 973 | 955 | 967 | 3,666,000 |
2017/07/07 | 980 | 986 | 953 | 960 | 9,067,000 |
2017/07/06 | 972 | 988 | 970 | 983 | 14,086,000 |
2017/07/05 | 938 | 947 | 930 | 946 | 6,586,000 |
2017/07/04 | 951 | 952 | 936 | 938 | 4,473,000 |
2017/07/03 | 951 | 963 | 947 | 949 | 4,633,000 |
2017/06/30 | 948 | 949 | 938 | 948 | 5,120,000 |
2017/06/29 | 954 | 955 | 949 | 955 | 3,752,000 |
2017/06/28 | 960 | 964 | 953 | 955 | 3,972,000 |
2017/06/27 | 960 | 963 | 951 | 962 | 6,337,000 |
2017/06/26 | 970 | 970 | 962 | 967 | 3,468,000 |
2017/06/23 | 972 | 975 | 965 | 970 | 3,701,000 |
2017/06/22 | 972 | 978 | 966 | 972 | 4,636,000 |
2017/06/21 | 965 | 980 | 960 | 971 | 7,629,000 |
2017/06/20 | 968 | 982 | 963 | 965 | 8,417,000 |
2017/06/19 | 925 | 942 | 924 | 942 | 5,395,000 |
2017/06/16 | 917 | 925 | 911 | 919 | 8,095,000 |
2017/06/15 | 895 | 925 | 894 | 922 | 9,275,000 |
2017/06/14 | 896 | 901 | 891 | 893 | 5,553,000 |
2017/06/13 | 873 | 894 | 871 | 894 | 7,987,000 |
2017/06/12 | 854 | 871 | 850 | 871 | 4,114,000 |
2017/06/09 | 866 | 866 | 853 | 856 | 5,598,000 |
2017/06/08 | 859 | 866 | 854 | 861 | 5,013,000 |
2017/06/07 | 866 | 866 | 850 | 857 | 5,050,000 |
2017/06/06 | 867 | 872 | 862 | 866 | 3,911,000 |
2017/06/05 | 859 | 870 | 858 | 868 | 4,508,000 |
2017/06/02 | 862 | 863 | 852 | 862 | 6,804,000 |
2017/06/01 | 849 | 858 | 848 | 856 | 5,634,000 |
2017/05/31 | 843 | 851 | 842 | 851 | 7,002,000 |
2017/05/30 | 843 | 850 | 842 | 846 | 3,229,000 |
2017/05/29 | 841 | 846 | 838 | 843 | 3,181,000 |
2017/05/26 | 843 | 850 | 841 | 845 | 5,297,000 |
2017/05/25 | 835 | 848 | 835 | 846 | 5,075,000 |
2017/05/24 | 840 | 841 | 832 | 835 | 4,091,000 |
2017/05/23 | 830 | 839 | 828 | 835 | 4,530,000 |
2017/05/22 | 833 | 836 | 824 | 832 | 4,609,000 |
2017/05/19 | 827 | 837 | 826 | 832 | 7,663,000 |
2017/05/18 | 816 | 828 | 816 | 827 | 6,250,000 |
2017/05/17 | 818 | 828 | 817 | 825 | 6,153,000 |
2017/05/16 | 816 | 825 | 815 | 825 | 7,371,000 |
2017/05/15 | 792 | 818 | 791 | 817 | 12,403,000 |
2017/05/12 | 790 | 793 | 770 | 793 | 9,987,000 |
2017/05/11 | 786 | 791 | 782 | 790 | 4,374,000 |
2017/05/10 | 785 | 789 | 781 | 787 | 5,040,000 |
2017/05/09 | 778 | 785 | 776 | 781 | 6,278,000 |
2017/05/08 | 767 | 777 | 762 | 776 | 7,136,000 |
2017/05/02 | 759 | 765 | 756 | 759 | 4,278,000 |
2017/05/01 | 754 | 757 | 750 | 755 | 2,356,000 |
2017/04/28 | 751 | 759 | 749 | 757 | 4,448,000 |
2017/04/27 | 756 | 756 | 749 | 749 | 3,222,000 |
2017/04/26 | 758 | 759 | 753 | 758 | 4,048,000 |
2017/04/25 | 749 | 756 | 749 | 754 | 4,563,000 |
2017/04/24 | 749 | 754 | 745 | 752 | 5,090,000 |
2017/04/21 | 743 | 745 | 740 | 744 | 3,586,000 |
2017/04/20 | 738 | 745 | 733 | 739 | 4,150,000 |
2017/04/19 | 738 | 741 | 734 | 740 | 4,838,000 |
2017/04/18 | 731 | 740 | 731 | 738 | 4,298,000 |
2017/04/17 | 722 | 729 | 721 | 726 | 4,125,000 |
2017/04/14 | 743 | 743 | 725 | 727 | 4,214,000 |
2017/04/13 | 741 | 744 | 736 | 739 | 4,555,000 |
2017/04/12 | 740 | 744 | 737 | 744 | 5,787,000 |
2017/04/11 | 739 | 742 | 736 | 742 | 3,466,000 |
2017/04/10 | 741 | 745 | 737 | 740 | 3,633,000 |
2017/04/07 | 732 | 737 | 727 | 734 | 6,857,000 |
2017/04/06 | 743 | 747 | 727 | 730 | 6,580,000 |
2017/04/05 | 741 | 745 | 736 | 743 | 5,542,000 |
2017/04/04 | 746 | 751 | 734 | 738 | 8,856,000 |
2017/04/03 | 734 | 750 | 732 | 746 | 8,893,000 |
2017/03/31 | 729 | 739 | 726 | 726 | 7,723,000 |
2017/03/30 | 737 | 739 | 720 | 722 | 6,146,000 |
2017/03/29 | 747 | 747 | 737 | 739 | 6,797,000 |
2017/03/28 | 748 | 752 | 744 | 752 | 5,517,000 |
2017/03/27 | 753 | 754 | 741 | 743 | 7,122,000 |
2017/03/24 | 750 | 753 | 748 | 753 | 7,210,000 |
2017/03/23 | 746 | 748 | 741 | 744 | 5,539,000 |
2017/03/22 | 749 | 757 | 746 | 746 | 7,302,000 |
2017/03/21 | 756 | 762 | 754 | 759 | 5,164,000 |
2017/03/17 | 755 | 760 | 748 | 755 | 10,186,000 |
2017/03/16 | 778 | 779 | 757 | 761 | 16,412,000 |
2017/03/15 | 750 | 753 | 744 | 749 | 3,448,000 |
2017/03/14 | 744 | 747 | 742 | 746 | 2,924,000 |
2017/03/13 | 742 | 746 | 739 | 745 | 3,595,000 |
2017/03/10 | 748 | 748 | 739 | 742 | 6,576,000 |
2017/03/09 | 740 | 746 | 734 | 743 | 8,508,000 |
2017/03/08 | 722 | 733 | 718 | 733 | 9,093,000 |
2017/03/07 | 715 | 720 | 713 | 720 | 5,217,000 |
2017/03/06 | 725 | 726 | 719 | 720 | 4,722,000 |
2017/03/03 | 734 | 736 | 725 | 727 | 8,605,000 |
2017/03/02 | 745 | 751 | 738 | 741 | 6,290,000 |
2017/03/01 | 736 | 740 | 733 | 738 | 5,272,000 |
2017/02/28 | 732 | 737 | 731 | 732 | 6,013,000 |
2017/02/27 | 731 | 732 | 723 | 725 | 6,887,000 |
2017/02/24 | 739 | 741 | 735 | 737 | 4,816,000 |
2017/02/23 | 742 | 744 | 737 | 742 | 4,358,000 |
2017/02/22 | 742 | 743 | 735 | 741 | 4,944,000 |
2017/02/21 | 741 | 742 | 737 | 741 | 6,053,000 |
2017/02/20 | 744 | 746 | 737 | 741 | 4,260,000 |
2017/02/17 | 739 | 747 | 737 | 745 | 5,965,000 |
2017/02/16 | 745 | 745 | 736 | 740 | 4,581,000 |
2017/02/15 | 745 | 746 | 741 | 744 | 4,586,000 |
2017/02/14 | 745 | 746 | 735 | 736 | 5,341,000 |
2017/02/13 | 750 | 750 | 740 | 743 | 5,195,000 |
2017/02/10 | 744 | 753 | 736 | 739 | 8,164,000 |
2017/02/09 | 757 | 757 | 733 | 735 | 11,252,000 |
2017/02/08 | 785 | 791 | 748 | 754 | 13,695,000 |
2017/02/07 | 770 | 780 | 766 | 778 | 3,778,000 |
2017/02/06 | 780 | 782 | 771 | 775 | 2,616,000 |
2017/02/03 | 771 | 775 | 767 | 772 | 3,666,000 |
2017/02/02 | 785 | 785 | 765 | 767 | 7,025,000 |
2017/02/01 | 780 | 785 | 773 | 784 | 4,936,000 |
2017/01/31 | 788 | 792 | 785 | 787 | 3,961,000 |
2017/01/30 | 795 | 796 | 789 | 794 | 3,631,000 |
2017/01/27 | 795 | 807 | 792 | 799 | 7,106,000 |
2017/01/26 | 785 | 792 | 783 | 791 | 4,321,000 |
2017/01/25 | 790 | 795 | 776 | 779 | 6,158,000 |
2017/01/24 | 783 | 790 | 780 | 782 | 5,411,000 |
2017/01/23 | 791 | 794 | 783 | 783 | 4,561,000 |
2017/01/20 | 789 | 796 | 787 | 796 | 6,357,000 |
2017/01/19 | 803 | 807 | 795 | 797 | 5,836,000 |
2017/01/18 | 793 | 798 | 787 | 796 | 5,575,000 |
2017/01/17 | 811 | 813 | 796 | 798 | 6,347,000 |
2017/01/16 | 816 | 817 | 810 | 813 | 4,259,000 |
2017/01/13 | 821 | 821 | 817 | 820 | 4,357,000 |
2017/01/12 | 821 | 823 | 813 | 819 | 4,529,000 |
2017/01/11 | 830 | 830 | 821 | 825 | 3,348,000 |
2017/01/10 | 828 | 833 | 823 | 827 | 4,459,000 |
2017/01/06 | 817 | 833 | 817 | 830 | 4,770,000 |
2017/01/05 | 834 | 838 | 820 | 825 | 6,400,000 |
2017/01/04 | 816 | 832 | 812 | 830 | 5,659,000 |