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 |