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
1989/12/29 2,200 2,210 2,180 2,210 665,000
1989/12/28 2,200 2,210 2,170 2,210 982,000
1989/12/27 2,230 2,240 2,170 2,220 1,227,000
1989/12/26 2,230 2,250 2,230 2,230 913,000
1989/12/25 2,220 2,260 2,180 2,230 934,000
1989/12/22 2,250 2,250 2,180 2,220 717,000
1989/12/21 2,240 2,250 2,180 2,250 993,000
1989/12/20 2,270 2,280 2,210 2,240 533,000
1989/12/19 2,270 2,290 2,260 2,260 1,154,000
1989/12/18 2,320 2,320 2,290 2,300 894,000
1989/12/15 2,280 2,310 2,270 2,300 550,000
1989/12/14 2,290 2,310 2,260 2,290 814,000
1989/12/13 2,280 2,310 2,280 2,280 641,000
1989/12/12 2,320 2,330 2,290 2,300 1,711,000
1989/12/11 2,280 2,330 2,280 2,320 2,947,000
1989/12/08 2,290 2,330 2,260 2,320 2,347,000
1989/12/07 2,350 2,380 2,310 2,330 1,730,000
1989/12/06 2,400 2,420 2,360 2,380 948,000
1989/12/05 2,440 2,460 2,360 2,400 4,943,000
1989/12/04 2,390 2,430 2,380 2,430 5,295,000
1989/12/01 2,370 2,410 2,360 2,390 3,206,000
1989/11/30 2,390 2,400 2,360 2,360 2,299,000
1989/11/29 2,420 2,440 2,380 2,400 9,461,000
1989/11/28 2,350 2,420 2,330 2,420 7,793,000
1989/11/27 2,290 2,350 2,290 2,350 1,272,000
1989/11/24 2,300 2,340 2,250 2,310 1,190,000
1989/11/22 2,280 2,310 2,280 2,280 1,262,000
1989/11/21 2,270 2,300 2,260 2,280 892,000
1989/11/20 2,310 2,320 2,260 2,280 3,460,000
1989/11/17 2,350 2,350 2,300 2,300 2,706,000
1989/11/16 2,390 2,400 2,320 2,350 6,935,000
1989/11/15 2,300 2,380 2,280 2,360 8,111,000
1989/11/14 2,350 2,360 2,290 2,290 2,835,000
1989/11/13 2,290 2,350 2,260 2,330 3,447,000
1989/11/10 2,240 2,310 2,210 2,280 2,871,000
1989/11/09 2,280 2,300 2,210 2,240 2,058,000
1989/11/08 2,220 2,290 2,170 2,290 3,342,000
1989/11/07 2,170 2,180 2,130 2,140 2,959,000
1989/11/06 2,170 2,210 2,150 2,170 852,000
1989/11/02 2,200 2,220 2,180 2,180 1,439,000
1989/11/01 2,270 2,300 2,210 2,240 1,734,000
1989/10/31 2,320 2,370 2,270 2,290 3,431,000
1989/10/30 2,320 2,340 2,280 2,300 3,506,000
1989/10/27 2,440 2,460 2,310 2,320 31,846,998
1989/10/26 2,300 2,420 2,290 2,420 33,817,998
1989/10/25 2,200 2,330 2,200 2,300 20,517,999
1989/10/24 2,120 2,160 2,110 2,160 1,697,000
1989/10/23 2,120 2,140 2,100 2,120 1,055,000
1989/10/20 2,090 2,130 2,060 2,120 1,936,000
1989/10/19 2,060 2,140 2,060 2,080 2,245,000
1989/10/18 2,060 2,060 2,020 2,060 799,000
1989/10/17 2,010 2,080 1,980 2,060 1,453,000
1989/10/16 1,950 1,970 1,900 1,950 746,000
1989/10/13 1,910 1,980 1,910 1,930 1,063,000
1989/10/12 1,960 1,960 1,900 1,900 1,146,000
1989/10/11 2,000 2,000 1,950 2,000 1,077,000
1989/10/09 2,030 2,050 2,000 2,020 1,212,000
1989/10/06 2,040 2,060 2,010 2,020 633,000
1989/10/05 2,050 2,080 2,040 2,060 681,000
1989/10/04 2,130 2,130 2,050 2,060 848,000
1989/10/03 2,140 2,170 2,120 2,120 1,287,000
1989/10/02 2,200 2,200 2,120 2,150 1,389,000
1989/09/29 2,130 2,200 2,130 2,190 3,183,000
1989/09/28 2,120 2,170 2,080 2,170 2,415,000
1989/09/27 2,080 2,120 2,080 2,100 1,501,000
1989/09/26 2,040 2,100 2,040 2,090 1,200,000
1989/09/25 2,050 2,100 2,030 2,080 914,000
1989/09/22 2,090 2,090 2,040 2,040 989,000
1989/09/21 2,100 2,100 2,060 2,070 873,000
1989/09/20 2,100 2,100 2,080 2,080 1,023,000
1989/09/19 2,110 2,130 2,080 2,100 2,626,000
1989/09/18 2,090 2,130 2,080 2,120 1,728,000
1989/09/14 2,040 2,100 2,030 2,100 2,123,000
1989/09/13 2,070 2,080 2,060 2,070 682,000
1989/09/12 2,070 2,100 2,050 2,070 646,000
1989/09/11 2,040 2,090 2,040 2,060 550,000
1989/09/08 2,010 2,050 2,010 2,040 1,005,000
1989/09/07 2,050 2,050 2,020 2,030 468,000
1989/09/06 2,080 2,080 2,050 2,050 570,000
1989/09/05 2,100 2,110 2,050 2,080 714,000
1989/09/04 2,040 2,100 2,030 2,070 967,000
1989/09/01 2,010 2,050 2,010 2,050 686,000
1989/08/31 2,060 2,060 1,990 2,050 1,180,000
1989/08/30 2,110 2,110 2,050 2,050 886,000
1989/08/29 2,120 2,120 2,070 2,100 473,000
1989/08/28 2,100 2,120 2,080 2,090 338,000
1989/08/25 2,100 2,120 2,080 2,120 1,058,000
1989/08/24 2,120 2,120 2,100 2,120 738,000
1989/08/23 2,150 2,160 2,120 2,120 541,000
1989/08/22 2,150 2,160 2,140 2,140 718,000
1989/08/21 2,140 2,170 2,140 2,160 511,000
1989/08/18 2,180 2,180 2,150 2,180 594,000
1989/08/17 2,200 2,220 2,160 2,180 667,000
1989/08/16 2,200 2,200 2,160 2,160 678,000
1989/08/15 2,180 2,210 2,160 2,180 493,000
1989/08/14 2,170 2,200 2,170 2,200 1,112,000
1989/08/11 2,150 2,180 2,130 2,180 1,260,000
1989/08/10 2,210 2,220 2,150 2,160 987,000
1989/08/09 2,200 2,240 2,200 2,220 710,000
1989/08/08 2,180 2,250 2,180 2,220 1,289,000
1989/08/07 2,210 2,220 2,190 2,220 283,000
1989/08/04 2,230 2,230 2,210 2,230 277,000
1989/08/03 2,240 2,260 2,170 2,230 1,015,000
1989/08/02 2,280 2,340 2,280 2,280 1,498,000
1989/08/01 2,330 2,330 2,280 2,300 2,802,000
1989/07/31 2,360 2,360 2,300 2,330 892,000
1989/07/28 2,390 2,390 2,310 2,330 4,515,000
1989/07/27 2,280 2,360 2,270 2,350 4,399,000
1989/07/26 2,270 2,280 2,260 2,280 2,055,000
1989/07/25 2,220 2,250 2,210 2,250 2,252,000
1989/07/24 2,180 2,200 2,130 2,200 986,000
1989/07/21 2,140 2,160 2,130 2,160 1,488,000
1989/07/20 2,130 2,150 2,120 2,150 783,000
1989/07/19 2,110 2,130 2,080 2,130 521,000
1989/07/18 2,110 2,110 2,080 2,100 1,225,000
1989/07/17 2,120 2,140 2,120 2,120 539,000
1989/07/14 2,150 2,160 2,130 2,150 700,000
1989/07/13 2,150 2,170 2,140 2,140 774,000
1989/07/12 2,120 2,160 2,100 2,160 1,405,000
1989/07/11 2,120 2,120 2,080 2,110 628,000
1989/07/10 2,090 2,100 2,070 2,100 682,000
1989/07/07 2,020 2,060 2,010 2,050 1,103,000
1989/07/06 2,020 2,020 2,000 2,000 442,000
1989/07/05 2,000 2,000 1,980 1,990 356,000
1989/07/04 2,000 2,010 1,970 1,980 731,000
1989/07/03 1,980 2,000 1,950 1,990 676,000
1989/06/30 1,980 1,980 1,950 1,980 885,000
1989/06/29 2,020 2,040 1,990 2,000 631,000
1989/06/28 2,060 2,070 2,000 2,040 1,203,000
1989/06/27 2,130 2,130 2,100 2,100 934,000
1989/06/26 2,100 2,140 2,090 2,140 1,568,000
1989/06/23 2,080 2,120 2,060 2,100 1,958,000
1989/06/22 2,050 2,100 2,030 2,030 1,219,000
1989/06/21 2,000 2,010 1,990 2,000 442,000
1989/06/20 1,980 2,020 1,980 1,980 1,658,000
1989/06/19 1,980 2,010 1,970 2,000 936,000
1989/06/16 1,990 2,000 1,940 1,970 1,616,000
1989/06/15 2,070 2,070 1,910 1,940 1,255,000
1989/06/14 2,060 2,090 2,040 2,040 579,000
1989/06/13 2,090 2,100 2,050 2,050 671,000
1989/06/12 2,120 2,120 2,080 2,100 680,000
1989/06/09 2,150 2,150 2,110 2,140 908,000
1989/06/08 2,100 2,170 2,100 2,150 2,699,000
1989/06/07 2,120 2,130 2,080 2,100 1,048,000
1989/06/06 2,050 2,120 2,030 2,080 1,183,000
1989/06/05 2,050 2,080 2,050 2,050 962,000
1989/06/02 2,070 2,090 2,040 2,080 1,959,000
1989/06/01 2,150 2,160 2,090 2,100 1,495,000
1989/05/31 2,200 2,210 2,160 2,160 824,000
1989/05/30 2,240 2,240 2,200 2,210 656,000
1989/05/29 2,230 2,250 2,210 2,210 1,217,000
1989/05/26 2,150 2,240 2,150 2,220 1,573,000
1989/05/25 2,140 2,150 2,130 2,150 968,000
1989/05/24 2,090 2,140 2,090 2,130 2,211,000
1989/05/23 2,060 2,080 2,060 2,080 1,612,000
1989/05/22 2,150 2,170 2,100 2,100 1,323,000
1989/05/19 2,170 2,190 2,140 2,150 3,240,000
1989/05/18 2,210 2,220 2,180 2,180 2,578,000
1989/05/17 2,240 2,260 2,220 2,250 1,491,000
1989/05/16 2,280 2,290 2,220 2,220 1,125,000
1989/05/15 2,290 2,290 2,260 2,280 911,000
1989/05/12 2,310 2,320 2,260 2,280 1,894,000
1989/05/11 2,310 2,320 2,270 2,320 2,045,000
1989/05/10 2,270 2,310 2,260 2,290 2,365,000
1989/05/09 2,270 2,280 2,240 2,280 1,637,000
1989/05/08 2,300 2,300 2,250 2,280 1,770,000
1989/05/02 2,300 2,320 2,290 2,300 1,919,000
1989/05/01 2,300 2,340 2,300 2,320 1,385,000
1989/04/28 2,310 2,340 2,300 2,310 1,549,000
1989/04/27 2,370 2,370 2,330 2,350 936,000
1989/04/26 2,380 2,380 2,300 2,330 2,381,000
1989/04/25 2,320 2,390 2,320 2,380 1,976,000
1989/04/24 2,330 2,330 2,300 2,320 873,000
1989/04/21 2,250 2,320 2,250 2,290 2,969,000
1989/04/20 2,340 2,350 2,300 2,330 1,337,000
1989/04/19 2,380 2,400 2,350 2,350 1,690,000
1989/04/18 2,400 2,420 2,350 2,380 1,515,000
1989/04/17 2,460 2,460 2,440 2,440 1,143,000
1989/04/14 2,440 2,440 2,380 2,440 1,488,000
1989/04/13 2,440 2,460 2,380 2,400 3,163,000
1989/04/12 2,360 2,430 2,360 2,400 1,004,000
1989/04/11 2,360 2,410 2,350 2,390 1,663,000
1989/04/10 2,400 2,400 2,360 2,400 1,257,000
1989/04/07 2,360 2,430 2,360 2,410 2,111,000
1989/04/06 2,400 2,430 2,380 2,400 1,925,000
1989/04/05 2,490 2,490 2,430 2,430 2,137,000
1989/04/04 2,460 2,550 2,460 2,490 4,047,000
1989/04/03 2,500 2,540 2,480 2,490 4,011,000
1989/03/31 2,520 2,630 2,480 2,520 7,562,000
1989/03/30 2,620 2,620 2,550 2,550 4,673,000
1989/03/29 2,580 2,670 2,550 2,620 26,210,999
1989/03/28 2,430 2,590 2,390 2,580 34,531,998
1989/03/28 1 -> 1.05 分割
1989/03/27 2,420 2,470 2,400 2,430 5,065,999
1989/03/24 2,480 2,480 2,390 2,420 4,831,000
1989/03/23 2,530 2,550 2,470 2,480 6,452,999
1989/03/22 2,510 2,600 2,500 2,540 21,591,998
1989/03/20 2,380 2,540 2,350 2,510 21,399,998
1989/03/17 2,390 2,400 2,340 2,400 9,661,999
1989/03/16 2,300 2,390 2,280 2,350 5,931,999
1989/03/15 2,320 2,320 2,260 2,280 4,843,000
1989/03/14 2,230 2,280 2,210 2,260 2,556,000
1989/03/13 2,240 2,250 2,210 2,250 662,000
1989/03/10 2,250 2,280 2,220 2,280 1,057,000
1989/03/09 2,280 2,300 2,250 2,270 1,437,000
1989/03/08 2,350 2,370 2,300 2,320 3,756,000
1989/03/07 2,270 2,350 2,250 2,330 5,954,999
1989/03/06 2,280 2,300 2,240 2,300 2,274,000
1989/03/03 2,280 2,290 2,230 2,270 5,887,999
1989/03/02 2,150 2,210 2,120 2,200 3,082,000
1989/03/01 2,250 2,250 2,130 2,170 3,162,000
1989/02/28 2,210 2,280 2,190 2,220 2,555,000
1989/02/27 2,300 2,320 2,230 2,230 2,853,000
1989/02/23 2,380 2,380 2,320 2,320 4,556,000
1989/02/22 2,310 2,400 2,300 2,350 10,659,999
1989/02/21 2,400 2,410 2,290 2,310 10,919,999
1989/02/20 2,260 2,390 2,260 2,390 12,758,999
1989/02/17 2,300 2,370 2,270 2,300 6,662,999
1989/02/16 2,350 2,400 2,250 2,300 22,194,998
1989/02/15 2,190 2,330 2,190 2,310 18,305,998
1989/02/14 2,230 2,250 2,180 2,200 4,207,000
1989/02/13 2,230 2,290 2,220 2,270 11,759,999
1989/02/10 2,180 2,280 2,180 2,270 16,943,998
1989/02/09 2,160 2,210 2,160 2,180 7,566,999
1989/02/08 2,230 2,270 2,150 2,200 18,536,998
1989/02/07 2,100 2,250 2,080 2,230 31,356,997
1989/02/06 2,050 2,120 2,020 2,100 9,391,999
1989/02/03 2,030 2,110 2,000 2,080 16,483,998
1989/02/02 1,930 2,010 1,930 2,000 8,380,999
1989/02/01 1,920 1,950 1,910 1,930 3,426,000
1989/01/31 1,890 1,910 1,870 1,900 1,456,000
1989/01/30 1,920 1,940 1,890 1,890 791,000
1989/01/28 1,900 1,940 1,900 1,930 1,576,000
1989/01/27 1,960 1,960 1,920 1,930 2,432,000
1989/01/26 1,920 1,960 1,900 1,960 4,929,000
1989/01/25 1,940 1,940 1,890 1,910 1,850,000
1989/01/24 1,940 1,960 1,910 1,930 7,826,999
1989/01/23 1,850 1,920 1,850 1,920 7,275,999
1989/01/20 1,840 1,870 1,840 1,850 1,118,000
1989/01/19 1,870 1,880 1,840 1,870 2,757,000
1989/01/18 1,850 1,880 1,840 1,870 3,309,000
1989/01/17 1,830 1,860 1,830 1,830 1,940,000
1989/01/13 1,840 1,870 1,830 1,830 2,699,000
1989/01/12 1,840 1,840 1,830 1,840 996,000
1989/01/11 1,820 1,840 1,820 1,830 1,519,000
1989/01/10 1,860 1,880 1,850 1,850 2,441,000
1989/01/09 1,840 1,860 1,830 1,860 1,419,000
1989/01/06 1,860 1,860 1,820 1,840 2,955,000
1989/01/05 1,880 1,880 1,850 1,860 2,564,000
1989/01/04 1,860 1,870 1,850 1,860 994,000

このページの先頭へ