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 |
|---|---|---|---|---|---|
| 1984/12/28 | 280 | 282 | 280 | 280 | 60,000 |
| 1984/12/27 | 280 | 285 | 280 | 280 | 143,000 |
| 1984/12/26 | 283 | 285 | 280 | 280 | 642,000 |
| 1984/12/25 | 280 | 287 | 280 | 280 | 704,000 |
| 1984/12/24 | 280 | 284 | 276 | 280 | 142,000 |
| 1984/12/22 | 279 | 280 | 273 | 280 | 693,000 |
| 1984/12/21 | 270 | 279 | 270 | 279 | 405,000 |
| 1984/12/20 | 270 | 271 | 270 | 270 | 377,000 |
| 1984/12/19 | 275 | 277 | 269 | 270 | 164,000 |
| 1984/12/18 | 267 | 272 | 266 | 270 | 1,272,000 |
| 1984/12/17 | 268 | 268 | 265 | 267 | 1,447,000 |
| 1984/12/15 | 265 | 269 | 263 | 266 | 368,000 |
| 1984/12/14 | 269 | 270 | 263 | 263 | 462,000 |
| 1984/12/13 | 274 | 275 | 268 | 268 | 517,000 |
| 1984/12/12 | 275 | 279 | 272 | 272 | 114,000 |
| 1984/12/11 | 275 | 278 | 273 | 273 | 60,000 |
| 1984/12/10 | 272 | 275 | 272 | 272 | 54,000 |
| 1984/12/07 | 272 | 275 | 271 | 275 | 105,000 |
| 1984/12/06 | 272 | 274 | 271 | 272 | 99,000 |
| 1984/12/05 | 272 | 275 | 272 | 272 | 67,000 |
| 1984/12/04 | 272 | 275 | 272 | 275 | 67,000 |
| 1984/12/03 | 271 | 274 | 271 | 272 | 46,000 |
| 1984/12/01 | 270 | 271 | 270 | 270 | 31,000 |
| 1984/11/30 | 270 | 271 | 270 | 271 | 60,000 |
| 1984/11/29 | 268 | 278 | 268 | 278 | 89,000 |
| 1984/11/28 | 274 | 274 | 272 | 272 | 21,000 |
| 1984/11/27 | 267 | 272 | 267 | 272 | 63,000 |
| 1984/11/26 | 270 | 278 | 267 | 267 | 370,000 |
| 1984/11/24 | 269 | 274 | 268 | 273 | 331,000 |
| 1984/11/22 | 277 | 278 | 265 | 269 | 310,000 |
| 1984/11/21 | 278 | 280 | 278 | 280 | 81,000 |
| 1984/11/20 | 279 | 280 | 277 | 278 | 49,000 |
| 1984/11/19 | 282 | 283 | 277 | 277 | 31,000 |
| 1984/11/17 | 280 | 283 | 277 | 283 | 39,000 |
| 1984/11/16 | 276 | 280 | 275 | 275 | 183,000 |
| 1984/11/15 | 279 | 279 | 275 | 275 | 340,000 |
| 1984/11/14 | 275 | 275 | 274 | 274 | 115,000 |
| 1984/11/13 | 275 | 280 | 275 | 276 | 46,000 |
| 1984/11/12 | 274 | 274 | 274 | 274 | 42,000 |
| 1984/11/09 | 280 | 280 | 271 | 271 | 42,000 |
| 1984/11/08 | 275 | 280 | 272 | 280 | 44,000 |
| 1984/11/07 | 272 | 272 | 271 | 272 | 47,000 |
| 1984/11/06 | 285 | 285 | 275 | 275 | 106,000 |
| 1984/11/05 | 272 | 280 | 270 | 280 | 67,000 |
| 1984/11/02 | 271 | 275 | 270 | 270 | 91,000 |
| 1984/11/01 | 268 | 271 | 268 | 271 | 55,000 |
| 1984/10/31 | 269 | 273 | 269 | 273 | 104,000 |
| 1984/10/30 | 266 | 269 | 266 | 269 | 35,000 |
| 1984/10/29 | 268 | 270 | 266 | 270 | 95,000 |
| 1984/10/27 | 268 | 269 | 268 | 268 | 30,000 |
| 1984/10/26 | 268 | 270 | 268 | 269 | 101,000 |
| 1984/10/25 | 265 | 268 | 265 | 268 | 365,000 |
| 1984/10/24 | 266 | 267 | 265 | 265 | 548,000 |
| 1984/10/23 | 265 | 266 | 265 | 266 | 126,000 |
| 1984/10/22 | 267 | 267 | 265 | 266 | 50,000 |
| 1984/10/20 | 265 | 267 | 265 | 267 | 67,000 |
| 1984/10/19 | 267 | 268 | 266 | 267 | 66,000 |
| 1984/10/18 | 267 | 268 | 267 | 268 | 116,000 |
| 1984/10/17 | 269 | 270 | 268 | 269 | 640,000 |
| 1984/10/16 | 269 | 270 | 269 | 270 | 170,000 |
| 1984/10/15 | 269 | 270 | 269 | 269 | 102,000 |
| 1984/10/12 | 267 | 270 | 267 | 270 | 161,000 |
| 1984/10/11 | 269 | 270 | 268 | 268 | 119,000 |
| 1984/10/09 | 269 | 270 | 268 | 270 | 203,000 |
| 1984/10/08 | 270 | 271 | 268 | 268 | 64,000 |
| 1984/10/06 | 270 | 271 | 269 | 270 | 100,000 |
| 1984/10/05 | 269 | 273 | 269 | 271 | 133,000 |
| 1984/10/04 | 275 | 275 | 268 | 268 | 115,000 |
| 1984/10/03 | 280 | 284 | 278 | 278 | 154,000 |
| 1984/10/02 | 277 | 278 | 276 | 278 | 65,000 |
| 1984/10/01 | 275 | 280 | 275 | 280 | 84,000 |
| 1984/09/29 | 272 | 275 | 270 | 275 | 51,000 |
| 1984/09/28 | 269 | 275 | 269 | 270 | 80,000 |
| 1984/09/27 | 267 | 271 | 267 | 269 | 108,000 |
| 1984/09/26 | 270 | 270 | 265 | 270 | 174,000 |
| 1984/09/25 | 267 | 270 | 265 | 270 | 242,000 |
| 1984/09/22 | 267 | 269 | 265 | 269 | 80,000 |
| 1984/09/21 | 267 | 270 | 265 | 265 | 221,000 |
| 1984/09/20 | 271 | 272 | 265 | 265 | 243,000 |
| 1984/09/19 | 274 | 274 | 272 | 274 | 73,000 |
| 1984/09/18 | 275 | 278 | 272 | 275 | 140,000 |
| 1984/09/17 | 278 | 278 | 275 | 275 | 69,000 |
| 1984/09/14 | 279 | 280 | 276 | 278 | 148,000 |
| 1984/09/13 | 280 | 281 | 279 | 279 | 176,000 |
| 1984/09/12 | 281 | 281 | 280 | 281 | 55,000 |
| 1984/09/11 | 281 | 283 | 281 | 281 | 82,000 |
| 1984/09/10 | 282 | 283 | 281 | 283 | 61,000 |
| 1984/09/07 | 281 | 283 | 281 | 281 | 78,000 |
| 1984/09/06 | 284 | 284 | 280 | 280 | 99,000 |
| 1984/09/05 | 282 | 285 | 282 | 285 | 74,000 |
| 1984/09/04 | 282 | 283 | 281 | 283 | 185,000 |
| 1984/09/03 | 283 | 285 | 282 | 283 | 134,000 |
| 1984/09/01 | 283 | 284 | 283 | 283 | 54,000 |
| 1984/08/31 | 283 | 285 | 282 | 285 | 102,000 |
| 1984/08/30 | 285 | 285 | 283 | 283 | 334,000 |
| 1984/08/29 | 282 | 285 | 282 | 285 | 124,000 |
| 1984/08/28 | 280 | 282 | 280 | 282 | 123,000 |
| 1984/08/27 | 280 | 283 | 280 | 281 | 103,000 |
| 1984/08/25 | 280 | 283 | 280 | 282 | 25,000 |
| 1984/08/24 | 281 | 281 | 280 | 280 | 75,000 |
| 1984/08/23 | 282 | 285 | 280 | 280 | 813,000 |
| 1984/08/22 | 285 | 285 | 283 | 283 | 42,000 |
| 1984/08/21 | 285 | 290 | 283 | 285 | 25,000 |
| 1984/08/20 | 282 | 285 | 282 | 285 | 29,000 |
| 1984/08/18 | 283 | 283 | 282 | 282 | 21,000 |
| 1984/08/17 | 283 | 284 | 282 | 282 | 197,000 |
| 1984/08/16 | 284 | 284 | 283 | 283 | 27,000 |
| 1984/08/15 | 284 | 284 | 283 | 283 | 44,000 |
| 1984/08/14 | 282 | 284 | 282 | 284 | 31,000 |
| 1984/08/13 | 285 | 286 | 281 | 282 | 48,000 |
| 1984/08/10 | 285 | 289 | 285 | 285 | 45,000 |
| 1984/08/09 | 285 | 287 | 281 | 287 | 50,000 |
| 1984/08/08 | 288 | 288 | 280 | 280 | 211,000 |
| 1984/08/07 | 289 | 289 | 288 | 288 | 186,000 |
| 1984/08/06 | 287 | 289 | 287 | 289 | 60,000 |
| 1984/08/04 | 287 | 288 | 287 | 288 | 48,000 |
| 1984/08/03 | 290 | 292 | 286 | 286 | 176,000 |
| 1984/08/02 | 286 | 289 | 286 | 289 | 283,000 |
| 1984/08/01 | 286 | 286 | 280 | 286 | 143,000 |
| 1984/07/31 | 283 | 290 | 283 | 286 | 148,000 |
| 1984/07/30 | 291 | 291 | 284 | 285 | 227,000 |
| 1984/07/28 | 292 | 293 | 292 | 292 | 44,000 |
| 1984/07/27 | 287 | 295 | 287 | 291 | 300,000 |
| 1984/07/26 | 287 | 290 | 285 | 287 | 116,000 |
| 1984/07/25 | 283 | 287 | 283 | 285 | 141,000 |
| 1984/07/24 | 283 | 283 | 283 | 283 | 69,000 |
| 1984/07/23 | 282 | 282 | 282 | 282 | 46,000 |
| 1984/07/21 | 281 | 285 | 281 | 282 | 62,000 |
| 1984/07/20 | 281 | 282 | 280 | 281 | 102,000 |
| 1984/07/19 | 280 | 281 | 280 | 280 | 80,000 |
| 1984/07/18 | 280 | 281 | 280 | 280 | 126,000 |
| 1984/07/17 | 281 | 282 | 280 | 280 | 77,000 |
| 1984/07/16 | 280 | 282 | 280 | 282 | 438,000 |
| 1984/07/13 | 277 | 278 | 275 | 278 | 192,000 |
| 1984/07/12 | 278 | 278 | 276 | 277 | 142,000 |
| 1984/07/11 | 278 | 278 | 277 | 278 | 97,000 |
| 1984/07/10 | 279 | 279 | 277 | 278 | 124,000 |
| 1984/07/09 | 279 | 279 | 277 | 278 | 211,000 |
| 1984/07/07 | 279 | 279 | 278 | 279 | 131,000 |
| 1984/07/06 | 279 | 279 | 278 | 279 | 129,000 |
| 1984/07/05 | 279 | 280 | 278 | 279 | 208,000 |
| 1984/07/04 | 279 | 280 | 279 | 279 | 95,000 |
| 1984/07/03 | 280 | 280 | 279 | 279 | 59,000 |
| 1984/07/02 | 280 | 280 | 279 | 279 | 104,000 |
| 1984/06/30 | 280 | 280 | 279 | 280 | 64,000 |
| 1984/06/29 | 280 | 280 | 279 | 279 | 122,000 |
| 1984/06/28 | 280 | 280 | 279 | 280 | 118,000 |
| 1984/06/27 | 280 | 282 | 278 | 280 | 112,000 |
| 1984/06/26 | 280 | 284 | 279 | 282 | 204,000 |
| 1984/06/25 | 286 | 286 | 279 | 280 | 567,000 |
| 1984/06/23 | 280 | 285 | 280 | 281 | 125,000 |
| 1984/06/22 | 285 | 286 | 285 | 285 | 154,000 |
| 1984/06/21 | 287 | 290 | 285 | 285 | 45,000 |
| 1984/06/20 | 289 | 289 | 285 | 287 | 121,000 |
| 1984/06/19 | 289 | 291 | 289 | 289 | 152,000 |
| 1984/06/18 | 290 | 290 | 287 | 288 | 72,000 |
| 1984/06/16 | 288 | 289 | 288 | 288 | 47,000 |
| 1984/06/15 | 288 | 290 | 288 | 288 | 84,000 |
| 1984/06/14 | 291 | 292 | 290 | 291 | 142,000 |
| 1984/06/13 | 295 | 295 | 291 | 291 | 48,000 |
| 1984/06/12 | 289 | 298 | 289 | 295 | 95,000 |
| 1984/06/11 | 290 | 292 | 286 | 291 | 153,000 |
| 1984/06/08 | 290 | 290 | 286 | 290 | 57,000 |
| 1984/06/07 | 286 | 295 | 286 | 290 | 72,000 |
| 1984/06/06 | 288 | 290 | 288 | 290 | 16,000 |
| 1984/06/05 | 288 | 298 | 288 | 298 | 48,000 |
| 1984/06/04 | 289 | 292 | 288 | 290 | 40,000 |
| 1984/06/02 | 285 | 289 | 285 | 289 | 35,000 |
| 1984/06/01 | 286 | 290 | 286 | 287 | 69,000 |
| 1984/05/31 | 290 | 291 | 285 | 285 | 68,000 |
| 1984/05/30 | 290 | 298 | 285 | 290 | 194,000 |
| 1984/05/29 | 289 | 290 | 289 | 290 | 21,000 |
| 1984/05/28 | 294 | 294 | 291 | 291 | 50,000 |
| 1984/05/26 | 293 | 295 | 290 | 291 | 16,000 |
| 1984/05/25 | 298 | 300 | 293 | 293 | 308,000 |
| 1984/05/24 | 291 | 295 | 288 | 288 | 155,000 |
| 1984/05/23 | 290 | 294 | 290 | 290 | 117,000 |
| 1984/05/22 | 298 | 298 | 289 | 290 | 201,000 |
| 1984/05/21 | 299 | 300 | 299 | 299 | 16,000 |
| 1984/05/19 | 298 | 298 | 297 | 298 | 95,000 |
| 1984/05/18 | 298 | 305 | 298 | 301 | 131,000 |
| 1984/05/17 | 302 | 303 | 298 | 298 | 106,000 |
| 1984/05/16 | 300 | 302 | 298 | 300 | 147,000 |
| 1984/05/15 | 295 | 298 | 295 | 295 | 303,000 |
| 1984/05/14 | 301 | 302 | 298 | 300 | 221,000 |
| 1984/05/11 | 300 | 301 | 300 | 301 | 133,000 |
| 1984/05/10 | 300 | 302 | 300 | 302 | 91,000 |
| 1984/05/09 | 298 | 300 | 297 | 300 | 143,000 |
| 1984/05/08 | 300 | 300 | 297 | 297 | 90,000 |
| 1984/05/07 | 296 | 298 | 296 | 298 | 53,000 |
| 1984/05/04 | 295 | 297 | 295 | 295 | 111,000 |
| 1984/05/02 | 297 | 298 | 295 | 295 | 83,000 |
| 1984/05/01 | 295 | 297 | 293 | 295 | 111,000 |
| 1984/04/28 | 296 | 297 | 296 | 297 | 31,000 |
| 1984/04/27 | 295 | 297 | 295 | 297 | 124,000 |
| 1984/04/26 | 297 | 299 | 295 | 298 | 97,000 |
| 1984/04/25 | 295 | 300 | 295 | 298 | 240,000 |
| 1984/04/24 | 298 | 300 | 294 | 295 | 106,000 |
| 1984/04/23 | 300 | 300 | 296 | 298 | 67,000 |
| 1984/04/21 | 295 | 300 | 294 | 300 | 71,000 |
| 1984/04/20 | 291 | 294 | 291 | 294 | 119,000 |
| 1984/04/19 | 292 | 295 | 291 | 291 | 166,000 |
| 1984/04/18 | 295 | 300 | 292 | 295 | 196,000 |
| 1984/04/17 | 293 | 295 | 293 | 295 | 262,000 |
| 1984/04/16 | 292 | 300 | 292 | 293 | 209,000 |
| 1984/04/13 | 300 | 301 | 291 | 292 | 312,000 |
| 1984/04/12 | 300 | 303 | 300 | 301 | 129,000 |
| 1984/04/11 | 301 | 302 | 300 | 302 | 108,000 |
| 1984/04/10 | 301 | 308 | 301 | 301 | 78,000 |
| 1984/04/09 | 308 | 308 | 301 | 301 | 63,000 |
| 1984/04/07 | 308 | 308 | 303 | 303 | 40,000 |
| 1984/04/06 | 307 | 313 | 303 | 308 | 104,000 |
| 1984/04/05 | 318 | 318 | 311 | 317 | 385,000 |
| 1984/04/04 | 319 | 320 | 315 | 318 | 733,000 |
| 1984/04/03 | 302 | 320 | 302 | 320 | 769,000 |
| 1984/04/02 | 305 | 305 | 299 | 300 | 356,000 |
| 1984/03/31 | 292 | 300 | 292 | 300 | 283,000 |
| 1984/03/30 | 290 | 295 | 290 | 291 | 363,000 |
| 1984/03/29 | 289 | 292 | 288 | 290 | 926,000 |
| 1984/03/28 | 290 | 290 | 286 | 290 | 182,000 |
| 1984/03/27 | 289 | 290 | 287 | 290 | 418,000 |
| 1984/03/26 | 289 | 289 | 287 | 289 | 596,000 |
| 1984/03/24 | 286 | 290 | 285 | 290 | 233,000 |
| 1984/03/23 | 284 | 286 | 280 | 286 | 283,000 |
| 1984/03/22 | 288 | 289 | 284 | 284 | 308,000 |
| 1984/03/21 | 290 | 290 | 286 | 289 | 292,000 |
| 1984/03/19 | 288 | 295 | 287 | 290 | 833,000 |
| 1984/03/17 | 289 | 290 | 287 | 288 | 115,000 |
| 1984/03/16 | 290 | 290 | 288 | 288 | 619,000 |
| 1984/03/15 | 288 | 290 | 287 | 289 | 302,000 |
| 1984/03/14 | 290 | 290 | 288 | 288 | 774,000 |
| 1984/03/13 | 290 | 291 | 289 | 290 | 189,000 |
| 1984/03/12 | 290 | 291 | 290 | 290 | 102,000 |
| 1984/03/09 | 290 | 291 | 290 | 291 | 112,000 |
| 1984/03/08 | 290 | 291 | 289 | 290 | 109,000 |
| 1984/03/07 | 291 | 292 | 290 | 290 | 834,000 |
| 1984/03/06 | 295 | 295 | 290 | 291 | 297,000 |
| 1984/03/05 | 295 | 295 | 295 | 295 | 62,000 |
| 1984/03/03 | 295 | 297 | 295 | 295 | 93,000 |
| 1984/03/02 | 296 | 297 | 295 | 295 | 123,000 |
| 1984/03/01 | 296 | 297 | 296 | 297 | 172,000 |
| 1984/02/29 | 295 | 297 | 295 | 297 | 312,000 |
| 1984/02/28 | 295 | 300 | 293 | 300 | 209,000 |
| 1984/02/27 | 299 | 300 | 295 | 300 | 543,000 |
| 1984/02/25 | 293 | 299 | 293 | 299 | 1,110,000 |
| 1984/02/24 | 293 | 296 | 293 | 293 | 180,000 |
| 1984/02/23 | 291 | 293 | 291 | 291 | 144,000 |
| 1984/02/22 | 293 | 295 | 293 | 293 | 142,000 |
| 1984/02/21 | 297 | 298 | 293 | 295 | 126,000 |
| 1984/02/20 | 300 | 300 | 293 | 298 | 160,000 |
| 1984/02/18 | 300 | 300 | 299 | 299 | 64,000 |
| 1984/02/17 | 301 | 304 | 300 | 300 | 201,000 |
| 1984/02/16 | 301 | 304 | 301 | 301 | 163,000 |
| 1984/02/15 | 300 | 304 | 299 | 300 | 256,000 |
| 1984/02/14 | 288 | 299 | 288 | 299 | 188,000 |
| 1984/02/13 | 288 | 292 | 288 | 288 | 498,000 |
| 1984/02/10 | 291 | 293 | 288 | 290 | 612,000 |
| 1984/02/09 | 299 | 299 | 290 | 292 | 565,000 |
| 1984/02/08 | 300 | 301 | 299 | 299 | 375,000 |
| 1984/02/07 | 300 | 303 | 299 | 301 | 466,000 |
| 1984/02/06 | 300 | 306 | 300 | 300 | 337,000 |
| 1984/02/04 | 301 | 302 | 300 | 302 | 373,000 |
| 1984/02/03 | 302 | 305 | 302 | 302 | 228,000 |
| 1984/02/02 | 306 | 306 | 305 | 306 | 365,000 |
| 1984/02/01 | 310 | 310 | 305 | 308 | 1,108,000 |
| 1984/01/31 | 313 | 313 | 310 | 310 | 628,000 |
| 1984/01/30 | 312 | 320 | 312 | 313 | 177,000 |
| 1984/01/28 | 310 | 315 | 310 | 312 | 91,000 |
| 1984/01/27 | 312 | 313 | 310 | 310 | 217,000 |
| 1984/01/26 | 318 | 319 | 310 | 315 | 119,000 |
| 1984/01/25 | 315 | 318 | 311 | 318 | 284,000 |
| 1984/01/24 | 315 | 319 | 315 | 315 | 95,000 |
| 1984/01/23 | 315 | 320 | 315 | 315 | 192,000 |
| 1984/01/21 | 319 | 320 | 317 | 318 | 61,000 |
| 1984/01/20 | 319 | 322 | 319 | 322 | 73,000 |
| 1984/01/19 | 319 | 324 | 319 | 320 | 95,000 |
| 1984/01/18 | 324 | 325 | 322 | 322 | 213,000 |
| 1984/01/17 | 320 | 325 | 319 | 324 | 421,000 |
| 1984/01/13 | 318 | 325 | 316 | 325 | 269,000 |
| 1984/01/12 | 315 | 325 | 315 | 323 | 178,000 |
| 1984/01/11 | 320 | 321 | 318 | 320 | 161,000 |
| 1984/01/10 | 322 | 322 | 321 | 321 | 100,000 |
| 1984/01/09 | 320 | 323 | 315 | 323 | 150,000 |
| 1984/01/07 | 330 | 330 | 320 | 321 | 260,000 |
| 1984/01/06 | 330 | 331 | 325 | 330 | 402,000 |
| 1984/01/05 | 325 | 330 | 325 | 326 | 187,000 |
| 1984/01/04 | 326 | 330 | 320 | 320 | 119,000 |