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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,821 | 2,849 | 2,795 | 2,820 | 1,152,400 |
| 2024/07/25 | 2,824 | 2,829 | 2,789 | 2,811 | 997,700 |
| 2024/07/24 | 2,872 | 2,880 | 2,822 | 2,829 | 784,400 |
| 2024/07/23 | 2,874 | 2,899 | 2,869 | 2,893 | 585,500 |
| 2024/07/22 | 2,937 | 2,937 | 2,869 | 2,880 | 660,500 |
| 2024/07/19 | 2,938 | 2,947 | 2,882 | 2,908 | 817,300 |
| 2024/07/18 | 2,916 | 2,961 | 2,912 | 2,937 | 1,288,500 |
| 2024/07/17 | 2,915 | 2,934 | 2,891 | 2,925 | 1,524,400 |
| 2024/07/16 | 2,899 | 2,927 | 2,868 | 2,872 | 1,475,700 |
| 2024/07/12 | 2,850 | 2,905 | 2,842 | 2,887 | 2,176,500 |
| 2024/07/11 | 2,839 | 2,861 | 2,828 | 2,857 | 1,781,600 |
| 2024/07/10 | 2,744 | 2,801 | 2,743 | 2,800 | 1,560,200 |
| 2024/07/09 | 2,776 | 2,787 | 2,737 | 2,768 | 1,627,800 |
| 2024/07/08 | 2,823 | 2,844 | 2,779 | 2,788 | 2,021,500 |
| 2024/07/05 | 2,840 | 2,867 | 2,811 | 2,815 | 1,223,100 |
| 2024/07/04 | 2,880 | 2,915 | 2,859 | 2,881 | 1,431,300 |
| 2024/07/03 | 2,811 | 2,877 | 2,800 | 2,877 | 1,528,700 |
| 2024/07/02 | 2,773 | 2,832 | 2,753 | 2,822 | 1,776,300 |
| 2024/07/01 | 2,790 | 2,799 | 2,780 | 2,790 | 1,453,800 |
| 2024/06/28 | 2,800 | 2,808 | 2,771 | 2,782 | 1,883,000 |
| 2024/06/27 | 2,742 | 2,782 | 2,739 | 2,778 | 1,506,400 |
| 2024/06/26 | 2,724 | 2,775 | 2,703 | 2,741 | 1,628,400 |
| 2024/06/25 | 2,708 | 2,737 | 2,702 | 2,731 | 985,900 |
| 2024/06/24 | 2,690 | 2,708 | 2,671 | 2,688 | 1,204,600 |
| 2024/06/21 | 2,696 | 2,715 | 2,674 | 2,677 | 1,965,700 |
| 2024/06/20 | 2,705 | 2,712 | 2,661 | 2,680 | 1,394,800 |
| 2024/06/19 | 2,656 | 2,713 | 2,656 | 2,706 | 1,233,600 |
| 2024/06/18 | 2,675 | 2,678 | 2,634 | 2,647 | 1,261,600 |
| 2024/06/17 | 2,655 | 2,679 | 2,648 | 2,669 | 1,264,800 |
| 2024/06/14 | 2,604 | 2,677 | 2,604 | 2,663 | 1,919,800 |
| 2024/06/13 | 2,690 | 2,692 | 2,619 | 2,619 | 1,446,200 |
| 2024/06/12 | 2,691 | 2,710 | 2,678 | 2,690 | 1,633,200 |
| 2024/06/11 | 2,739 | 2,756 | 2,715 | 2,715 | 1,404,000 |
| 2024/06/10 | 2,663 | 2,725 | 2,663 | 2,706 | 1,661,200 |
| 2024/06/07 | 2,685 | 2,693 | 2,662 | 2,663 | 2,036,000 |
| 2024/06/06 | 2,640 | 2,683 | 2,631 | 2,668 | 2,190,200 |
| 2024/06/05 | 2,638 | 2,652 | 2,612 | 2,643 | 2,176,800 |
| 2024/06/04 | 2,657 | 2,664 | 2,616 | 2,638 | 2,878,200 |
| 2024/06/03 | 2,664 | 2,714 | 2,655 | 2,687 | 1,540,700 |
| 2024/05/31 | 2,644 | 2,673 | 2,644 | 2,659 | 3,117,500 |
| 2024/05/30 | 2,608 | 2,628 | 2,573 | 2,626 | 1,936,000 |
| 2024/05/29 | 2,671 | 2,697 | 2,627 | 2,630 | 1,948,600 |
| 2024/05/28 | 2,659 | 2,685 | 2,648 | 2,671 | 1,465,400 |
| 2024/05/27 | 2,635 | 2,655 | 2,612 | 2,653 | 1,786,900 |
| 2024/05/24 | 2,620 | 2,652 | 2,610 | 2,626 | 2,036,700 |
| 2024/05/23 | 2,650 | 2,658 | 2,586 | 2,654 | 2,213,800 |
| 2024/05/22 | 2,709 | 2,709 | 2,650 | 2,658 | 2,522,000 |
| 2024/05/21 | 2,772 | 2,786 | 2,709 | 2,717 | 2,392,100 |
| 2024/05/20 | 2,686 | 2,772 | 2,673 | 2,766 | 2,537,900 |
| 2024/05/17 | 2,659 | 2,688 | 2,644 | 2,671 | 2,495,000 |
| 2024/05/16 | 2,680 | 2,704 | 2,643 | 2,658 | 3,477,500 |
| 2024/05/15 | 2,721 | 2,750 | 2,639 | 2,665 | 4,597,600 |
| 2024/05/14 | 2,911 | 2,936 | 2,650 | 2,715 | 9,324,000 |
| 2024/05/13 | 3,000 | 3,022 | 2,963 | 2,980 | 3,069,300 |
| 2024/05/10 | 3,011 | 3,057 | 2,998 | 3,020 | 1,135,700 |
| 2024/05/09 | 2,945 | 3,009 | 2,938 | 2,991 | 1,219,600 |
| 2024/05/08 | 2,960 | 2,977 | 2,933 | 2,941 | 1,367,600 |
| 2024/05/07 | 3,011 | 3,029 | 2,964 | 2,985 | 1,078,500 |
| 2024/05/02 | 2,985 | 3,007 | 2,957 | 2,992 | 871,500 |
| 2024/05/01 | 2,979 | 3,009 | 2,976 | 2,994 | 870,600 |
| 2024/04/30 | 2,990 | 3,044 | 2,988 | 3,033 | 1,258,000 |
| 2024/04/26 | 2,922 | 2,976 | 2,905 | 2,959 | 1,098,500 |
| 2024/04/25 | 3,006 | 3,009 | 2,932 | 2,934 | 1,367,000 |
| 2024/04/24 | 2,945 | 3,017 | 2,945 | 3,010 | 2,019,400 |
| 2024/04/23 | 2,904 | 2,942 | 2,901 | 2,928 | 1,540,500 |
| 2024/04/22 | 2,878 | 2,904 | 2,841 | 2,874 | 1,231,300 |
| 2024/04/19 | 2,837 | 2,868 | 2,802 | 2,835 | 2,151,100 |
| 2024/04/18 | 2,844 | 2,885 | 2,832 | 2,869 | 1,390,700 |
| 2024/04/17 | 2,915 | 2,918 | 2,856 | 2,865 | 2,373,200 |
| 2024/04/16 | 2,980 | 2,988 | 2,893 | 2,924 | 2,403,300 |
| 2024/04/15 | 2,996 | 3,045 | 2,977 | 3,037 | 1,347,900 |
| 2024/04/12 | 3,018 | 3,033 | 2,991 | 3,019 | 1,369,800 |
| 2024/04/11 | 2,990 | 3,005 | 2,958 | 2,994 | 1,397,300 |
| 2024/04/10 | 3,030 | 3,039 | 2,990 | 3,015 | 1,074,400 |
| 2024/04/09 | 3,035 | 3,050 | 2,999 | 3,026 | 1,352,100 |
| 2024/04/08 | 3,024 | 3,057 | 3,003 | 3,029 | 1,185,500 |
| 2024/04/05 | 3,000 | 3,033 | 2,983 | 3,023 | 1,346,200 |
| 2024/04/04 | 3,046 | 3,086 | 3,035 | 3,051 | 1,208,400 |
| 2024/04/03 | 3,037 | 3,053 | 2,992 | 3,014 | 1,815,500 |
| 2024/04/02 | 3,073 | 3,092 | 3,017 | 3,054 | 1,434,300 |
| 2024/04/01 | 3,130 | 3,142 | 3,060 | 3,073 | 1,382,900 |
| 2024/03/29 | 3,116 | 3,153 | 3,108 | 3,126 | 1,616,000 |
| 2024/03/28 | 3,080 | 3,127 | 3,052 | 3,095 | 1,915,000 |
| 2024/03/27 | 3,144 | 3,183 | 3,129 | 3,136 | 2,209,400 |
| 2024/03/26 | 3,126 | 3,170 | 3,101 | 3,139 | 1,383,500 |
| 2024/03/25 | 3,190 | 3,192 | 3,131 | 3,139 | 1,616,900 |
| 2024/03/22 | 3,201 | 3,213 | 3,135 | 3,163 | 1,886,700 |
| 2024/03/21 | 3,145 | 3,191 | 3,130 | 3,185 | 1,819,100 |
| 2024/03/19 | 3,064 | 3,088 | 3,036 | 3,086 | 2,042,200 |
| 2024/03/18 | 3,055 | 3,111 | 3,043 | 3,080 | 1,477,900 |
| 2024/03/15 | 3,013 | 3,088 | 3,006 | 3,067 | 2,053,000 |
| 2024/03/14 | 2,977 | 3,037 | 2,956 | 3,026 | 1,646,100 |
| 2024/03/13 | 3,025 | 3,069 | 2,957 | 2,981 | 1,980,600 |
| 2024/03/12 | 2,955 | 3,006 | 2,915 | 3,001 | 2,000,000 |
| 2024/03/11 | 3,100 | 3,109 | 2,984 | 3,013 | 2,734,600 |
| 2024/03/08 | 3,026 | 3,173 | 3,026 | 3,137 | 4,967,300 |
| 2024/03/07 | 2,970 | 2,993 | 2,939 | 2,993 | 1,954,100 |
| 2024/03/06 | 2,950 | 3,006 | 2,941 | 2,976 | 3,615,300 |
| 2024/03/05 | 2,893 | 2,978 | 2,867 | 2,938 | 4,678,300 |
| 2024/03/04 | 2,782 | 2,790 | 2,736 | 2,759 | 1,616,700 |
| 2024/03/01 | 2,796 | 2,800 | 2,763 | 2,794 | 1,269,300 |
| 2024/02/29 | 2,762 | 2,790 | 2,732 | 2,778 | 2,201,400 |
| 2024/02/28 | 2,750 | 2,782 | 2,716 | 2,758 | 1,903,400 |
| 2024/02/27 | 2,774 | 2,792 | 2,746 | 2,751 | 1,578,400 |
| 2024/02/26 | 2,827 | 2,855 | 2,779 | 2,792 | 1,521,000 |
| 2024/02/22 | 2,814 | 2,825 | 2,793 | 2,823 | 1,374,000 |
| 2024/02/21 | 2,800 | 2,818 | 2,785 | 2,804 | 1,116,800 |
| 2024/02/20 | 2,818 | 2,841 | 2,774 | 2,789 | 1,500,900 |
| 2024/02/19 | 2,738 | 2,844 | 2,733 | 2,844 | 1,969,000 |
| 2024/02/16 | 2,683 | 2,770 | 2,680 | 2,737 | 2,086,300 |
| 2024/02/15 | 2,700 | 2,703 | 2,620 | 2,672 | 1,797,700 |
| 2024/02/14 | 2,731 | 2,747 | 2,668 | 2,686 | 2,313,300 |
| 2024/02/13 | 2,682 | 2,785 | 2,604 | 2,781 | 6,044,400 |
| 2024/02/09 | 2,676 | 2,717 | 2,642 | 2,684 | 2,655,100 |
| 2024/02/08 | 2,773 | 2,774 | 2,700 | 2,705 | 2,833,900 |
| 2024/02/07 | 2,710 | 2,775 | 2,704 | 2,774 | 2,674,400 |
| 2024/02/06 | 2,651 | 2,709 | 2,644 | 2,694 | 2,238,600 |
| 2024/02/05 | 2,665 | 2,671 | 2,611 | 2,665 | 1,995,400 |
| 2024/02/02 | 2,639 | 2,670 | 2,619 | 2,654 | 1,253,800 |
| 2024/02/01 | 2,623 | 2,656 | 2,610 | 2,632 | 1,035,400 |
| 2024/01/31 | 2,600 | 2,644 | 2,587 | 2,644 | 1,015,000 |
| 2024/01/30 | 2,600 | 2,619 | 2,589 | 2,601 | 808,400 |
| 2024/01/29 | 2,571 | 2,609 | 2,564 | 2,604 | 1,549,900 |
| 2024/01/26 | 2,627 | 2,631 | 2,576 | 2,592 | 1,768,200 |
| 2024/01/25 | 2,626 | 2,660 | 2,612 | 2,645 | 1,371,700 |
| 2024/01/24 | 2,635 | 2,649 | 2,608 | 2,639 | 1,711,900 |
| 2024/01/23 | 2,671 | 2,718 | 2,665 | 2,681 | 3,129,600 |
| 2024/01/22 | 2,651 | 2,681 | 2,638 | 2,674 | 1,454,400 |
| 2024/01/19 | 2,611 | 2,618 | 2,570 | 2,612 | 1,763,000 |
| 2024/01/18 | 2,592 | 2,637 | 2,577 | 2,584 | 1,791,700 |
| 2024/01/17 | 2,609 | 2,695 | 2,608 | 2,615 | 1,882,100 |
| 2024/01/16 | 2,600 | 2,666 | 2,575 | 2,630 | 2,777,600 |
| 2024/01/15 | 2,504 | 2,599 | 2,501 | 2,597 | 1,696,100 |
| 2024/01/12 | 2,550 | 2,550 | 2,487 | 2,504 | 2,021,800 |
| 2024/01/11 | 2,523 | 2,541 | 2,513 | 2,522 | 1,513,600 |
| 2024/01/10 | 2,475 | 2,527 | 2,465 | 2,513 | 1,656,200 |
| 2024/01/09 | 2,500 | 2,501 | 2,451 | 2,474 | 1,349,500 |
| 2024/01/05 | 2,463 | 2,480 | 2,441 | 2,450 | 1,481,400 |
| 2024/01/04 | 2,457 | 2,494 | 2,404 | 2,462 | 3,273,100 |
| 2023/12/29 | 2,338 | 2,357 | 2,329 | 2,357 | 1,117,300 |
| 2023/12/28 | 2,331 | 2,341 | 2,323 | 2,327 | 890,400 |
| 2023/12/27 | 2,321 | 2,367 | 2,321 | 2,347 | 1,675,800 |
| 2023/12/26 | 2,300 | 2,315 | 2,286 | 2,302 | 882,600 |
| 2023/12/25 | 2,304 | 2,305 | 2,281 | 2,288 | 534,300 |
| 2023/12/22 | 2,290 | 2,304 | 2,276 | 2,280 | 992,500 |
| 2023/12/21 | 2,281 | 2,300 | 2,272 | 2,276 | 803,900 |
| 2023/12/20 | 2,304 | 2,318 | 2,296 | 2,297 | 1,240,900 |
| 2023/12/19 | 2,288 | 2,302 | 2,252 | 2,291 | 1,327,900 |
| 2023/12/18 | 2,286 | 2,303 | 2,252 | 2,298 | 1,290,300 |
| 2023/12/15 | 2,332 | 2,359 | 2,311 | 2,335 | 1,975,400 |
| 2023/12/14 | 2,325 | 2,347 | 2,303 | 2,315 | 1,377,800 |
| 2023/12/13 | 2,352 | 2,359 | 2,327 | 2,337 | 911,600 |
| 2023/12/12 | 2,395 | 2,413 | 2,351 | 2,356 | 1,374,100 |
| 2023/12/11 | 2,345 | 2,363 | 2,325 | 2,355 | 1,731,600 |
| 2023/12/08 | 2,374 | 2,384 | 2,330 | 2,345 | 2,523,200 |
| 2023/12/07 | 2,422 | 2,425 | 2,390 | 2,413 | 1,893,200 |
| 2023/12/06 | 2,361 | 2,428 | 2,354 | 2,427 | 1,653,800 |
| 2023/12/05 | 2,367 | 2,398 | 2,354 | 2,356 | 1,643,800 |
| 2023/12/04 | 2,358 | 2,385 | 2,342 | 2,367 | 1,486,800 |
| 2023/12/01 | 2,373 | 2,382 | 2,357 | 2,362 | 1,124,000 |
| 2023/11/30 | 2,329 | 2,354 | 2,308 | 2,337 | 3,161,700 |
| 2023/11/29 | 2,315 | 2,346 | 2,301 | 2,336 | 1,323,400 |
| 2023/11/28 | 2,360 | 2,366 | 2,323 | 2,340 | 1,296,000 |
| 2023/11/27 | 2,350 | 2,355 | 2,332 | 2,349 | 1,127,800 |
| 2023/11/24 | 2,356 | 2,377 | 2,348 | 2,362 | 2,217,600 |
| 2023/11/22 | 2,268 | 2,324 | 2,265 | 2,306 | 1,446,300 |
| 2023/11/21 | 2,266 | 2,291 | 2,264 | 2,278 | 1,462,100 |
| 2023/11/20 | 2,330 | 2,342 | 2,281 | 2,285 | 2,003,200 |
| 2023/11/17 | 2,295 | 2,356 | 2,291 | 2,355 | 2,545,100 |
| 2023/11/16 | 2,260 | 2,292 | 2,232 | 2,272 | 2,000,500 |
| 2023/11/15 | 2,346 | 2,353 | 2,272 | 2,283 | 3,661,100 |
| 2023/11/14 | 2,455 | 2,455 | 2,330 | 2,330 | 4,836,800 |
| 2023/11/13 | 2,500 | 2,507 | 2,351 | 2,456 | 5,127,800 |
| 2023/11/10 | 2,455 | 2,490 | 2,436 | 2,478 | 1,208,400 |
| 2023/11/09 | 2,450 | 2,461 | 2,413 | 2,431 | 1,748,300 |
| 2023/11/08 | 2,494 | 2,495 | 2,375 | 2,425 | 2,570,700 |
| 2023/11/07 | 2,561 | 2,588 | 2,496 | 2,498 | 1,799,900 |
| 2023/11/06 | 2,576 | 2,579 | 2,512 | 2,545 | 1,798,500 |
| 2023/11/02 | 2,579 | 2,580 | 2,510 | 2,535 | 1,658,600 |
| 2023/11/01 | 2,553 | 2,571 | 2,537 | 2,570 | 2,358,800 |
| 2023/10/31 | 2,445 | 2,483 | 2,430 | 2,479 | 1,825,000 |
| 2023/10/30 | 2,432 | 2,464 | 2,410 | 2,433 | 1,647,900 |
| 2023/10/27 | 2,421 | 2,452 | 2,400 | 2,451 | 1,298,100 |
| 2023/10/26 | 2,411 | 2,435 | 2,388 | 2,406 | 1,247,600 |
| 2023/10/25 | 2,417 | 2,447 | 2,406 | 2,422 | 1,252,900 |
| 2023/10/24 | 2,390 | 2,406 | 2,341 | 2,391 | 1,788,100 |
| 2023/10/23 | 2,370 | 2,396 | 2,366 | 2,376 | 1,469,700 |
| 2023/10/20 | 2,363 | 2,391 | 2,354 | 2,370 | 1,734,300 |
| 2023/10/19 | 2,398 | 2,420 | 2,379 | 2,400 | 1,575,300 |
| 2023/10/18 | 2,410 | 2,433 | 2,388 | 2,431 | 1,103,000 |
| 2023/10/17 | 2,434 | 2,440 | 2,396 | 2,410 | 1,945,500 |
| 2023/10/16 | 2,417 | 2,420 | 2,384 | 2,399 | 1,370,200 |
| 2023/10/13 | 2,463 | 2,463 | 2,428 | 2,439 | 1,570,300 |
| 2023/10/12 | 2,470 | 2,499 | 2,457 | 2,492 | 1,987,700 |
| 2023/10/11 | 2,467 | 2,478 | 2,425 | 2,440 | 1,597,400 |
| 2023/10/10 | 2,441 | 2,476 | 2,430 | 2,470 | 1,876,200 |
| 2023/10/06 | 2,325 | 2,398 | 2,322 | 2,370 | 1,484,100 |
| 2023/10/05 | 2,279 | 2,343 | 2,259 | 2,327 | 2,951,700 |
| 2023/10/04 | 2,332 | 2,334 | 2,251 | 2,256 | 2,577,100 |
| 2023/10/03 | 2,416 | 2,422 | 2,350 | 2,371 | 1,740,900 |