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
1990/12/28 1,590 1,600 1,570 1,580 1,031,000
1990/12/27 1,600 1,610 1,580 1,590 2,909,000
1990/12/26 1,590 1,600 1,570 1,580 808,000
1990/12/25 1,610 1,610 1,560 1,560 638,000
1990/12/21 1,590 1,620 1,580 1,620 2,124,000
1990/12/20 1,650 1,680 1,620 1,620 2,327,000
1990/12/19 1,670 1,700 1,660 1,680 9,715,000
1990/12/18 1,620 1,650 1,620 1,640 3,561,000
1990/12/17 1,610 1,640 1,600 1,610 3,413,000
1990/12/14 1,580 1,660 1,580 1,620 6,681,000
1990/12/13 1,580 1,620 1,560 1,610 1,970,000
1990/12/12 1,580 1,610 1,550 1,550 3,861,000
1990/12/11 1,510 1,590 1,480 1,590 2,832,000
1990/12/10 1,530 1,560 1,510 1,530 1,563,000
1990/12/07 1,470 1,510 1,460 1,500 1,995,000
1990/12/06 1,450 1,450 1,410 1,430 904,000
1990/12/05 1,380 1,420 1,330 1,410 1,174,000
1990/12/04 1,380 1,390 1,340 1,360 1,173,000
1990/12/03 1,420 1,440 1,400 1,400 957,000
1990/11/30 1,360 1,400 1,350 1,400 1,531,000
1990/11/29 1,450 1,470 1,400 1,420 1,087,000
1990/11/28 1,500 1,510 1,460 1,480 1,314,000
1990/11/27 1,490 1,530 1,490 1,500 843,000
1990/11/26 1,540 1,550 1,520 1,540 761,000
1990/11/22 1,510 1,540 1,510 1,530 1,584,000
1990/11/21 1,500 1,510 1,470 1,490 937,000
1990/11/20 1,500 1,520 1,490 1,510 395,000
1990/11/19 1,550 1,550 1,500 1,530 648,000
1990/11/16 1,490 1,540 1,470 1,500 576,000
1990/11/15 1,540 1,550 1,490 1,500 591,000
1990/11/14 1,530 1,560 1,520 1,540 588,000
1990/11/13 1,550 1,560 1,520 1,560 1,733,000
1990/11/09 1,480 1,520 1,460 1,480 944,000
1990/11/08 1,510 1,530 1,500 1,500 1,012,000
1990/11/07 1,500 1,560 1,500 1,540 1,276,000
1990/11/06 1,590 1,600 1,530 1,540 970,000
1990/11/05 1,580 1,600 1,560 1,560 572,000
1990/11/02 1,500 1,560 1,500 1,550 1,425,000
1990/11/01 1,550 1,570 1,520 1,530 1,106,000
1990/10/31 1,600 1,630 1,580 1,580 848,000
1990/10/30 1,600 1,610 1,580 1,610 1,948,000
1990/10/29 1,620 1,670 1,620 1,630 1,431,000
1990/10/26 1,610 1,670 1,600 1,640 3,242,000
1990/10/25 1,670 1,700 1,620 1,640 5,572,000
1990/10/24 1,520 1,620 1,520 1,610 2,576,000
1990/10/23 1,620 1,620 1,570 1,580 1,299,000
1990/10/22 1,620 1,650 1,610 1,620 1,843,000
1990/10/19 1,680 1,680 1,610 1,620 4,635,000
1990/10/18 1,590 1,660 1,570 1,660 5,291,000
1990/10/17 1,550 1,620 1,540 1,600 3,759,000
1990/10/16 1,540 1,570 1,520 1,540 3,900,000
1990/10/15 1,510 1,530 1,500 1,530 3,336,000
1990/10/12 1,420 1,480 1,420 1,480 1,710,000
1990/10/11 1,440 1,460 1,420 1,430 2,316,000
1990/10/09 1,460 1,510 1,450 1,470 3,808,000
1990/10/08 1,400 1,460 1,400 1,440 1,668,000
1990/10/05 1,390 1,440 1,370 1,380 1,861,000
1990/10/04 1,370 1,390 1,340 1,370 780,000
1990/10/03 1,430 1,480 1,390 1,410 2,258,000
1990/10/02 1,330 1,430 1,310 1,430 1,985,000
1990/10/01 1,270 1,280 1,200 1,230 1,189,000
1990/09/28 1,270 1,290 1,190 1,250 1,741,000
1990/09/27 1,250 1,280 1,210 1,270 1,137,000
1990/09/26 1,320 1,320 1,230 1,240 1,177,000
1990/09/25 1,320 1,320 1,290 1,290 574,000
1990/09/21 1,300 1,350 1,290 1,340 930,000
1990/09/20 1,310 1,330 1,300 1,310 994,000
1990/09/19 1,350 1,370 1,310 1,330 2,948,000
1990/09/18 1,340 1,360 1,310 1,350 1,067,000
1990/09/17 1,380 1,380 1,350 1,360 1,968,000
1990/09/14 1,390 1,430 1,380 1,380 1,534,000
1990/09/13 1,420 1,440 1,390 1,390 1,278,000
1990/09/12 1,380 1,420 1,370 1,420 1,826,000
1990/09/11 1,390 1,400 1,360 1,360 793,000
1990/09/10 1,360 1,410 1,350 1,400 1,339,000
1990/09/07 1,340 1,390 1,320 1,330 1,374,000
1990/09/06 1,340 1,360 1,320 1,340 971,000
1990/09/05 1,360 1,370 1,310 1,320 1,082,000
1990/09/04 1,420 1,430 1,350 1,380 613,000
1990/09/03 1,470 1,470 1,410 1,420 588,000
1990/08/31 1,490 1,500 1,450 1,450 1,106,000
1990/08/30 1,460 1,530 1,440 1,500 974,000
1990/08/29 1,480 1,490 1,440 1,440 575,000
1990/08/28 1,530 1,540 1,470 1,500 1,495,000
1990/08/27 1,430 1,470 1,410 1,450 1,560,000
1990/08/24 1,320 1,440 1,300 1,390 1,835,000
1990/08/23 1,360 1,380 1,280 1,320 1,711,000
1990/08/22 1,430 1,450 1,360 1,380 1,475,000
1990/08/21 1,490 1,490 1,450 1,450 857,000
1990/08/20 1,450 1,510 1,450 1,460 772,000
1990/08/17 1,460 1,480 1,450 1,450 840,000
1990/08/16 1,480 1,510 1,480 1,490 783,000
1990/08/15 1,530 1,560 1,520 1,540 1,671,000
1990/08/14 1,530 1,540 1,470 1,500 1,519,000
1990/08/13 1,500 1,510 1,470 1,500 1,041,000
1990/08/10 1,560 1,590 1,480 1,510 875,000
1990/08/09 1,580 1,610 1,520 1,540 1,087,000
1990/08/08 1,560 1,620 1,550 1,610 1,558,000
1990/08/07 1,480 1,560 1,480 1,550 1,774,000
1990/08/06 1,590 1,620 1,530 1,570 1,357,000
1990/08/03 1,630 1,660 1,630 1,640 1,270,000
1990/08/02 1,700 1,710 1,660 1,690 1,241,000
1990/08/01 1,770 1,770 1,700 1,720 978,000
1990/07/31 1,730 1,760 1,710 1,740 1,142,000
1990/07/30 1,720 1,720 1,660 1,690 791,000
1990/07/27 1,750 1,750 1,700 1,710 1,272,000
1990/07/26 1,800 1,820 1,750 1,750 1,019,000
1990/07/25 1,820 1,850 1,780 1,790 1,200,000
1990/07/24 1,840 1,840 1,780 1,790 1,991,000
1990/07/23 1,890 1,910 1,840 1,850 1,215,000
1990/07/20 1,920 1,940 1,900 1,910 719,000
1990/07/19 1,950 1,950 1,930 1,940 694,000
1990/07/18 1,960 1,970 1,940 1,950 885,000
1990/07/17 1,970 1,980 1,940 1,950 1,699,000
1990/07/16 1,930 1,960 1,930 1,960 799,000
1990/07/13 1,960 1,960 1,930 1,930 825,000
1990/07/12 1,960 1,960 1,910 1,930 912,000
1990/07/11 1,900 1,960 1,900 1,930 1,618,000
1990/07/10 1,930 1,930 1,890 1,900 766,000
1990/07/09 1,940 1,940 1,920 1,930 461,000
1990/07/06 1,950 1,960 1,930 1,930 802,000
1990/07/05 1,990 1,990 1,950 1,950 1,655,000
1990/07/04 1,980 2,000 1,970 1,990 4,039,000
1990/07/03 1,990 2,000 1,960 1,960 2,923,000
1990/07/02 1,950 1,990 1,930 1,960 2,022,000
1990/06/29 1,970 1,990 1,930 1,950 1,830,000
1990/06/28 1,950 1,980 1,920 1,940 2,208,000
1990/06/27 1,900 1,960 1,880 1,920 2,732,000
1990/06/26 1,840 1,900 1,840 1,900 1,689,000
1990/06/25 1,900 1,900 1,850 1,860 786,000
1990/06/22 1,910 1,920 1,890 1,910 923,000
1990/06/21 1,950 1,960 1,920 1,940 850,000
1990/06/20 1,940 1,950 1,900 1,940 1,590,000
1990/06/19 1,930 1,930 1,910 1,920 884,000
1990/06/18 1,950 1,980 1,950 1,960 516,000
1990/06/15 1,950 1,980 1,930 1,980 1,933,000
1990/06/14 1,930 1,960 1,920 1,950 1,798,000
1990/06/13 1,920 1,920 1,890 1,900 1,556,000
1990/06/12 1,920 1,940 1,900 1,900 2,122,000
1990/06/11 1,950 1,960 1,920 1,940 1,659,000
1990/06/08 2,000 2,010 1,960 1,970 1,588,000
1990/06/07 1,980 2,010 1,970 1,980 2,739,000
1990/06/06 1,960 1,980 1,950 1,960 1,250,000
1990/06/05 2,000 2,010 1,960 1,980 2,036,000
1990/06/04 1,970 2,020 1,960 2,000 5,481,000
1990/06/01 1,970 1,990 1,960 1,960 2,264,000
1990/05/31 1,980 2,030 1,970 2,000 8,807,000
1990/05/30 1,900 2,000 1,890 1,970 10,924,000
1990/05/29 1,930 1,930 1,890 1,920 8,211,000
1990/05/28 1,900 1,930 1,890 1,930 6,339,000
1990/05/25 1,780 1,860 1,780 1,860 7,034,000
1990/05/24 1,770 1,780 1,750 1,770 894,000
1990/05/23 1,780 1,780 1,760 1,760 1,678,000
1990/05/22 1,730 1,770 1,730 1,750 736,000
1990/05/21 1,780 1,780 1,750 1,750 536,000
1990/05/18 1,800 1,810 1,760 1,760 1,030,000
1990/05/17 1,790 1,800 1,780 1,780 813,000
1990/05/16 1,800 1,820 1,780 1,800 1,380,000
1990/05/15 1,790 1,820 1,770 1,820 3,538,000
1990/05/14 1,790 1,790 1,770 1,780 1,514,000
1990/05/11 1,750 1,770 1,750 1,760 897,000
1990/05/10 1,750 1,790 1,750 1,750 4,398,000
1990/05/09 1,760 1,770 1,740 1,740 1,072,000
1990/05/08 1,740 1,780 1,730 1,750 2,752,000
1990/05/07 1,730 1,760 1,730 1,760 3,182,000
1990/05/02 1,660 1,720 1,660 1,700 3,375,000
1990/05/01 1,660 1,670 1,640 1,660 169,000
1990/04/27 1,670 1,680 1,650 1,660 1,314,000
1990/04/26 1,690 1,690 1,660 1,670 1,767,000
1990/04/25 1,670 1,700 1,630 1,670 1,977,000
1990/04/24 1,630 1,680 1,630 1,660 816,000
1990/04/23 1,710 1,710 1,650 1,660 641,000
1990/04/20 1,750 1,770 1,700 1,700 2,087,000
1990/04/19 1,720 1,750 1,710 1,730 4,718,000
1990/04/18 1,600 1,700 1,560 1,690 1,852,000
1990/04/17 1,540 1,600 1,540 1,600 291,000
1990/04/16 1,550 1,600 1,540 1,560 242,000
1990/04/13 1,600 1,620 1,580 1,580 630,000
1990/04/12 1,600 1,630 1,600 1,610 542,000
1990/04/11 1,650 1,670 1,620 1,630 692,000
1990/04/10 1,670 1,680 1,660 1,660 886,000
1990/04/09 1,700 1,720 1,680 1,700 1,367,000
1990/04/06 1,620 1,650 1,580 1,650 1,993,000
1990/04/05 1,540 1,600 1,490 1,560 1,392,000
1990/04/04 1,570 1,600 1,550 1,570 726,000
1990/04/03 1,570 1,580 1,530 1,550 1,159,000
1990/04/02 1,570 1,600 1,510 1,510 1,147,000
1990/03/30 1,680 1,700 1,610 1,660 848,000
1990/03/29 1,730 1,750 1,700 1,700 1,101,000
1990/03/28 1,740 1,760 1,710 1,730 950,000
1990/03/27 1,750 1,800 1,700 1,800 1,649,000
1990/03/27 1 -> 1.05 分割
1990/03/26 1,750 1,790 1,730 1,790 2,950,000
1990/03/23 1,710 1,780 1,690 1,730 2,103,000
1990/03/22 1,700 1,750 1,560 1,710 1,554,000
1990/03/20 1,840 1,850 1,750 1,780 1,955,000
1990/03/19 1,930 1,930 1,780 1,810 859,000
1990/03/16 1,950 1,970 1,910 1,940 1,075,000
1990/03/15 1,940 1,970 1,930 1,930 1,496,000
1990/03/14 1,930 1,970 1,930 1,930 991,000
1990/03/13 1,970 1,980 1,930 1,930 1,173,000
1990/03/12 2,000 2,010 1,980 1,980 604,000
1990/03/09 2,010 2,030 2,000 2,000 924,000
1990/03/08 1,970 2,030 1,960 2,000 1,988,000
1990/03/07 2,060 2,060 1,950 1,990 1,533,000
1990/03/06 2,060 2,070 2,030 2,070 1,488,000
1990/03/05 2,000 2,070 1,990 2,020 752,000
1990/03/02 1,970 2,030 1,960 2,000 880,000
1990/03/01 2,000 2,030 1,970 1,970 793,000
1990/02/28 1,960 2,030 1,950 1,980 1,105,000
1990/02/27 1,960 1,970 1,900 1,930 1,152,000
1990/02/26 1,950 1,970 1,830 1,900 1,012,000
1990/02/23 2,020 2,040 1,960 1,970 1,318,000
1990/02/22 2,010 2,080 1,980 2,060 861,000
1990/02/21 2,010 2,030 1,960 2,010 890,000
1990/02/20 2,080 2,100 2,030 2,040 1,268,000
1990/02/19 2,160 2,160 2,090 2,110 1,332,000
1990/02/16 2,110 2,120 2,100 2,120 926,000
1990/02/15 2,080 2,120 2,070 2,090 1,122,000
1990/02/14 2,090 2,090 2,050 2,080 531,000
1990/02/13 2,100 2,110 2,060 2,060 357,000
1990/02/09 2,100 2,110 2,080 2,090 366,000
1990/02/08 2,130 2,130 2,090 2,110 532,000
1990/02/07 2,110 2,140 2,070 2,130 953,000
1990/02/06 2,140 2,140 2,100 2,100 792,000
1990/02/05 2,140 2,140 2,100 2,120 998,000
1990/02/02 2,110 2,140 2,100 2,140 1,896,000
1990/02/01 2,090 2,110 2,060 2,100 1,199,000
1990/01/31 2,090 2,090 2,080 2,080 506,000
1990/01/30 2,120 2,120 2,080 2,080 815,000
1990/01/29 2,080 2,120 2,070 2,100 972,000
1990/01/26 2,090 2,090 2,050 2,080 864,000
1990/01/25 2,050 2,070 2,030 2,050 1,098,000
1990/01/24 2,080 2,090 2,030 2,030 1,148,000
1990/01/23 2,110 2,140 2,090 2,090 2,344,000
1990/01/22 2,120 2,170 2,080 2,150 1,273,000
1990/01/19 2,000 2,110 1,990 2,080 1,155,000
1990/01/18 2,050 2,070 2,010 2,010 841,000
1990/01/17 2,100 2,100 2,070 2,070 814,000
1990/01/16 2,080 2,110 2,060 2,070 711,000
1990/01/12 2,120 2,140 2,100 2,100 495,000
1990/01/11 2,120 2,140 2,110 2,140 726,000
1990/01/10 2,180 2,180 2,120 2,140 670,000
1990/01/09 2,180 2,180 2,120 2,160 515,000
1990/01/08 2,190 2,190 2,140 2,180 1,068,000
1990/01/05 2,160 2,180 2,120 2,180 807,000
1990/01/04 2,190 2,200 2,160 2,180 539,000

このページの先頭へ