日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 470 475 468 471 318,000
1985/12/27 475 480 470 470 445,000
1985/12/26 485 488 471 475 842,000
1985/12/25 485 485 479 485 495,000
1985/12/24 490 490 476 480 446,000
1985/12/23 483 493 483 488 1,024,000
1985/12/21 485 485 479 482 353,000
1985/12/20 480 488 476 480 1,590,000
1985/12/19 480 484 475 476 987,000
1985/12/18 490 492 480 480 785,000
1985/12/17 480 497 474 494 1,991,000
1985/12/16 479 480 471 475 131,000
1985/12/13 475 480 470 480 1,572,000
1985/12/12 484 485 478 480 1,400,000
1985/12/11 469 487 469 485 1,730,000
1985/12/10 457 469 457 469 786,000
1985/12/09 458 460 452 457 814,000
1985/12/07 451 464 450 463 341,000
1985/12/06 466 467 456 456 680,000
1985/12/05 472 476 466 467 974,000
1985/12/04 466 475 465 467 687,000
1985/12/03 470 480 465 465 588,000
1985/12/02 476 480 469 471 102,000
1985/11/30 484 484 475 480 196,000
1985/11/29 470 487 464 487 854,000
1985/11/28 487 487 475 475 535,000
1985/11/27 500 502 485 490 914,000
1985/11/26 503 503 493 500 1,501,000
1985/11/25 480 500 479 499 2,503,000
1985/11/22 468 476 465 475 2,545,000
1985/11/21 455 470 453 462 1,743,000
1985/11/20 458 465 453 453 891,000
1985/11/19 469 469 451 458 1,370,000
1985/11/18 472 480 470 474 921,000
1985/11/16 474 477 472 477 342,000
1985/11/15 465 480 465 477 978,000
1985/11/14 479 480 463 469 1,177,000
1985/11/13 490 492 477 477 1,584,000
1985/11/12 495 496 485 494 255,000
1985/11/11 491 503 491 503 360,000
1985/11/08 495 495 489 489 337,000
1985/11/07 509 509 495 499 404,000
1985/11/06 507 510 501 506 822,000
1985/11/05 516 519 500 505 389,000
1985/11/02 515 517 510 516 331,000
1985/11/01 520 525 501 510 1,902,000
1985/10/31 500 518 499 514 2,064,000
1985/10/30 497 503 490 497 1,239,000
1985/10/29 495 495 482 492 1,348,000
1985/10/28 500 508 495 495 741,000
1985/10/26 482 500 482 499 1,120,000
1985/10/25 501 505 489 489 1,560,000
1985/10/24 496 504 485 501 1,440,000
1985/10/23 504 505 495 499 1,769,000
1985/10/22 519 520 506 507 1,345,000
1985/10/21 526 529 516 520 643,000
1985/10/19 505 525 505 525 794,000
1985/10/18 509 519 503 503 1,713,000
1985/10/17 521 525 508 519 2,724,000
1985/10/16 545 546 527 531 2,963,000
1985/10/15 563 563 547 550 3,075,000
1985/10/14 543 556 540 553 3,905,999
1985/10/11 544 550 536 543 4,506,999
1985/10/09 562 562 545 549 2,230,000
1985/10/08 540 564 540 552 2,652,000
1985/10/07 555 562 550 550 656,000
1985/10/05 564 570 563 564 963,000
1985/10/04 553 562 547 558 3,162,000
1985/10/03 555 555 531 550 5,036,999
1985/10/02 587 591 557 559 2,973,000
1985/10/01 605 605 580 582 4,725,999
1985/09/30 590 610 585 598 12,566,998
1985/09/28 565 590 562 590 3,692,999
1985/09/27 588 592 566 572 9,294,999
1985/09/26 573 601 573 578 16,803,997
1985/09/25 554 586 545 583 12,860,998
1985/09/24 532 544 526 544 9,663,999
1985/09/21 521 526 516 522 2,192,000
1985/09/20 520 522 515 516 3,167,000
1985/09/19 518 524 516 520 8,332,999
1985/09/18 519 522 509 517 9,706,999
1985/09/17 499 513 495 511 11,329,998
1985/09/13 483 497 483 495 8,257,999
1985/09/12 478 485 471 478 693,000
1985/09/11 487 488 473 474 2,062,000
1985/09/10 463 482 463 481 1,480,000
1985/09/09 463 470 460 468 314,000
1985/09/07 455 464 455 463 298,000
1985/09/06 461 463 451 454 922,000
1985/09/05 457 465 457 460 933,000
1985/09/04 460 460 450 456 1,361,000
1985/09/03 475 477 460 460 1,280,000
1985/09/02 473 482 473 475 1,706,000
1985/08/31 477 479 471 473 1,298,000
1985/08/30 480 487 474 476 1,948,000
1985/08/29 475 493 470 480 5,996,999
1985/08/28 493 493 480 480 8,552,999
1985/08/27 472 493 470 489 12,429,998
1985/08/26 457 477 457 466 3,037,000
1985/08/24 456 467 455 461 857,000
1985/08/23 462 462 451 456 1,071,000
1985/08/22 469 472 460 460 1,759,000
1985/08/21 465 471 462 468 2,736,000
1985/08/20 466 471 463 465 1,817,000
1985/08/19 463 476 460 471 2,659,000
1985/08/17 470 473 460 463 1,123,000
1985/08/16 468 474 460 474 3,391,999
1985/08/15 478 483 471 478 14,956,998
1985/08/14 448 474 447 473 11,558,998
1985/08/13 448 450 441 445 2,221,000
1985/08/12 435 451 435 450 8,198,999
1985/08/09 423 434 423 432 3,432,999
1985/08/08 418 425 415 416 1,658,000
1985/08/07 405 418 401 418 707,000
1985/08/06 410 411 407 408 624,000
1985/08/05 415 419 406 409 642,000
1985/08/03 409 415 409 415 687,000
1985/08/02 424 428 411 413 2,505,000
1985/08/01 404 424 404 424 2,337,000
1985/07/31 425 428 398 399 2,291,000
1985/07/30 440 445 424 425 2,627,000
1985/07/29 463 465 451 454 7,004,999
1985/07/27 448 469 446 465 7,725,999
1985/07/26 440 448 434 445 4,120,999
1985/07/25 449 451 440 445 11,304,998
1985/07/24 414 439 413 439 15,622,998
1985/07/23 401 410 401 410 3,075,000
1985/07/22 398 408 398 404 1,335,000
1985/07/20 410 411 395 410 2,083,000
1985/07/19 405 423 405 413 7,150,999
1985/07/18 406 411 395 410 2,298,000
1985/07/17 397 415 387 409 5,537,999
1985/07/16 410 410 393 405 4,706,999
1985/07/15 429 429 401 420 11,062,998
1985/07/12 384 414 382 409 14,921,998
1985/07/11 370 385 369 384 11,813,998
1985/07/10 367 368 361 365 8,434,999
1985/07/09 350 361 347 355 7,715,999
1985/07/08 330 341 330 341 2,533,000
1985/07/06 327 329 325 325 597,000
1985/07/05 331 331 321 326 1,149,000
1985/07/04 314 324 313 322 896,000
1985/07/03 311 315 311 313 378,000
1985/07/02 315 315 310 310 251,000
1985/07/01 313 316 313 315 456,000
1985/06/29 311 315 311 313 99,000
1985/06/28 314 315 312 313 290,000
1985/06/27 319 319 311 313 490,000
1985/06/26 312 312 310 311 633,000
1985/06/25 312 314 311 313 407,000
1985/06/24 315 315 311 311 319,000
1985/06/22 315 315 312 314 164,000
1985/06/21 319 320 315 315 559,000
1985/06/20 324 325 321 321 292,000
1985/06/19 330 330 324 329 539,000
1985/06/18 333 333 330 332 985,000
1985/06/17 330 334 330 333 712,000
1985/06/15 322 330 322 330 413,000
1985/06/14 321 324 318 319 355,000
1985/06/13 320 325 320 321 573,000
1985/06/12 322 322 316 320 567,000
1985/06/11 327 327 319 322 479,000
1985/06/10 339 340 328 328 1,170,000
1985/06/07 345 351 337 340 11,162,998
1985/06/06 338 341 336 337 3,044,000
1985/06/05 326 332 326 330 3,895,999
1985/06/04 321 324 320 324 1,234,000
1985/06/03 319 326 317 321 2,815,000
1985/06/01 319 319 317 317 462,000
1985/05/31 323 324 315 315 2,777,000
1985/05/30 310 320 309 318 1,883,000
1985/05/29 310 311 300 300 435,000
1985/05/28 313 313 307 308 503,000
1985/05/27 309 311 306 311 2,461,000
1985/05/25 306 310 306 310 292,000
1985/05/24 309 310 305 305 595,000
1985/05/23 312 313 308 308 1,121,000
1985/05/22 311 317 310 313 1,919,000
1985/05/21 308 311 308 311 1,440,000
1985/05/20 310 311 306 308 1,191,000
1985/05/18 309 310 308 308 329,000
1985/05/17 306 312 306 311 1,194,000
1985/05/16 305 307 305 306 1,095,000
1985/05/15 308 309 305 305 757,000
1985/05/14 310 310 307 309 670,000
1985/05/13 311 313 308 309 2,712,000
1985/05/10 306 310 305 310 1,778,000
1985/05/09 308 308 304 305 1,016,000
1985/05/08 308 310 306 309 2,654,000
1985/05/07 311 311 306 306 2,001,000
1985/05/04 310 314 309 310 1,244,000
1985/05/02 312 314 305 308 2,750,000
1985/05/01 315 317 310 312 3,300,000
1985/04/30 311 316 308 314 3,949,999
1985/04/27 308 311 305 309 3,585,999
1985/04/26 294 308 291 308 4,045,999
1985/04/25 290 293 289 290 348,000
1985/04/24 290 290 288 289 346,000
1985/04/23 290 294 288 292 539,000
1985/04/22 290 295 290 291 303,000
1985/04/20 295 297 293 295 250,000
1985/04/19 294 300 293 294 2,277,000
1985/04/18 302 303 285 293 2,128,000
1985/04/17 281 303 281 300 2,305,000
1985/04/16 286 288 281 285 991,000
1985/04/15 288 288 285 286 662,000
1985/04/12 294 295 288 288 1,260,000
1985/04/11 293 296 291 292 2,116,000
1985/04/10 302 305 292 293 5,491,999
1985/04/09 299 310 297 300 10,934,998
1985/04/08 288 290 286 288 2,128,000
1985/04/06 284 285 282 283 455,000
1985/04/05 288 288 282 284 1,744,000
1985/04/04 288 289 284 286 4,086,999
1985/04/03 287 290 285 289 4,959,999
1985/04/02 289 291 284 290 4,490,999
1985/04/01 288 291 279 280 5,352,999
1985/03/30 284 285 280 284 4,370,999
1985/03/29 276 292 275 289 4,879,999
1985/03/28 273 274 271 273 2,270,000
1985/03/27 273 276 271 272 1,960,000
1985/03/26 277 277 272 275 499,000
1985/03/25 275 276 272 275 734,000
1985/03/23 276 276 272 275 432,000
1985/03/22 271 276 271 275 235,000
1985/03/20 273 277 270 270 694,000
1985/03/19 278 278 275 276 904,000
1985/03/18 278 278 277 277 186,000
1985/03/16 278 278 276 278 310,000
1985/03/15 279 279 276 276 397,000
1985/03/14 279 280 276 279 883,000
1985/03/13 278 280 277 280 661,000
1985/03/12 278 279 277 278 430,000
1985/03/11 279 282 277 277 531,000
1985/03/08 279 283 278 280 611,000
1985/03/07 280 282 278 280 269,000
1985/03/06 278 278 274 278 85,000
1985/03/05 275 278 274 274 91,000
1985/03/04 275 279 274 274 105,000
1985/03/02 274 275 274 274 81,000
1985/03/01 273 274 271 274 176,000
1985/02/28 273 275 272 272 168,000
1985/02/27 272 274 272 273 56,000
1985/02/26 274 275 272 272 158,000
1985/02/25 270 275 270 274 134,000
1985/02/23 270 273 270 270 37,000
1985/02/22 270 273 270 270 76,000
1985/02/21 271 272 271 272 65,000
1985/02/20 270 272 270 272 74,000
1985/02/19 270 272 270 270 115,000
1985/02/18 269 271 269 271 60,000
1985/02/16 269 270 269 270 91,000
1985/02/15 268 271 268 270 123,000
1985/02/14 270 272 270 271 52,000
1985/02/13 270 271 269 269 150,000
1985/02/12 269 274 269 270 66,000
1985/02/08 270 272 270 270 197,000
1985/02/07 271 272 270 270 181,000
1985/02/06 273 274 271 271 53,000
1985/02/05 274 275 272 272 27,000
1985/02/04 274 275 273 274 21,000
1985/02/02 274 274 272 272 42,000
1985/02/01 271 275 271 274 148,000
1985/01/31 272 273 271 272 37,000
1985/01/30 271 275 271 275 56,000
1985/01/29 275 278 271 275 146,000
1985/01/28 278 280 275 278 69,000
1985/01/26 279 280 271 278 139,000
1985/01/25 272 280 272 278 142,000
1985/01/24 274 279 271 272 89,000
1985/01/23 280 280 277 277 134,000
1985/01/22 278 280 278 280 88,000
1985/01/21 283 283 277 277 364,000
1985/01/19 280 284 275 280 77,000
1985/01/18 278 280 275 280 58,000
1985/01/17 278 278 278 278 53,000
1985/01/16 280 280 278 280 66,000
1985/01/14 283 284 281 281 63,000
1985/01/11 281 283 280 283 62,000
1985/01/10 285 286 281 283 143,000
1985/01/09 284 285 284 285 205,000
1985/01/08 284 288 281 286 349,000
1985/01/07 280 284 280 280 99,000
1985/01/05 281 285 281 281 66,000
1985/01/04 280 280 280 280 54,000

このページの先頭へ