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 |