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 |
---|---|---|---|---|---|
1992/12/30 | 807 | 815 | 806 | 806 | 347,000 |
1992/12/29 | 833 | 835 | 817 | 817 | 418,000 |
1992/12/28 | 836 | 840 | 825 | 833 | 659,000 |
1992/12/25 | 827 | 836 | 815 | 832 | 385,000 |
1992/12/24 | 834 | 834 | 809 | 817 | 670,000 |
1992/12/22 | 830 | 836 | 825 | 832 | 472,000 |
1992/12/21 | 839 | 839 | 825 | 830 | 713,000 |
1992/12/18 | 832 | 850 | 825 | 840 | 876,000 |
1992/12/17 | 801 | 819 | 800 | 812 | 838,000 |
1992/12/16 | 826 | 826 | 805 | 807 | 609,000 |
1992/12/15 | 816 | 828 | 812 | 827 | 570,000 |
1992/12/14 | 817 | 820 | 812 | 816 | 654,000 |
1992/12/11 | 832 | 839 | 811 | 812 | 1,922,000 |
1992/12/10 | 843 | 847 | 840 | 842 | 843,000 |
1992/12/09 | 832 | 847 | 832 | 840 | 620,000 |
1992/12/08 | 841 | 850 | 839 | 841 | 300,000 |
1992/12/07 | 842 | 849 | 835 | 849 | 350,000 |
1992/12/04 | 845 | 850 | 841 | 842 | 247,000 |
1992/12/03 | 865 | 865 | 853 | 860 | 261,000 |
1992/12/02 | 874 | 874 | 856 | 865 | 317,000 |
1992/12/01 | 889 | 889 | 850 | 874 | 875,000 |
1992/11/30 | 847 | 885 | 847 | 885 | 1,425,000 |
1992/11/27 | 849 | 849 | 838 | 847 | 367,000 |
1992/11/26 | 848 | 852 | 836 | 846 | 846,000 |
1992/11/25 | 841 | 848 | 838 | 845 | 824,000 |
1992/11/24 | 834 | 840 | 827 | 830 | 353,000 |
1992/11/20 | 826 | 852 | 825 | 830 | 624,000 |
1992/11/19 | 853 | 853 | 837 | 837 | 773,000 |
1992/11/18 | 810 | 850 | 805 | 833 | 754,000 |
1992/11/17 | 806 | 814 | 798 | 811 | 528,000 |
1992/11/16 | 806 | 813 | 805 | 810 | 175,000 |
1992/11/13 | 822 | 822 | 814 | 815 | 1,053,000 |
1992/11/12 | 819 | 825 | 808 | 822 | 644,000 |
1992/11/11 | 828 | 830 | 814 | 814 | 564,000 |
1992/11/10 | 836 | 840 | 830 | 830 | 489,000 |
1992/11/09 | 831 | 835 | 828 | 830 | 296,000 |
1992/11/06 | 834 | 845 | 830 | 835 | 539,000 |
1992/11/05 | 830 | 843 | 830 | 833 | 286,000 |
1992/11/04 | 813 | 850 | 811 | 850 | 282,000 |
1992/11/02 | 805 | 808 | 800 | 805 | 457,000 |
1992/10/30 | 817 | 823 | 801 | 805 | 494,000 |
1992/10/29 | 830 | 830 | 820 | 827 | 457,000 |
1992/10/28 | 840 | 842 | 830 | 830 | 330,000 |
1992/10/27 | 836 | 845 | 835 | 845 | 291,000 |
1992/10/26 | 849 | 855 | 842 | 842 | 269,000 |
1992/10/23 | 858 | 858 | 846 | 855 | 268,000 |
1992/10/22 | 849 | 860 | 849 | 849 | 407,000 |
1992/10/21 | 855 | 857 | 845 | 857 | 390,000 |
1992/10/20 | 859 | 859 | 845 | 845 | 530,000 |
1992/10/19 | 863 | 880 | 856 | 857 | 470,000 |
1992/10/16 | 860 | 870 | 860 | 863 | 427,000 |
1992/10/15 | 866 | 873 | 859 | 861 | 373,000 |
1992/10/14 | 880 | 883 | 871 | 871 | 695,000 |
1992/10/13 | 860 | 880 | 857 | 871 | 694,000 |
1992/10/12 | 868 | 870 | 842 | 848 | 544,000 |
1992/10/09 | 871 | 879 | 865 | 867 | 1,500,000 |
1992/10/08 | 871 | 879 | 860 | 879 | 406,000 |
1992/10/07 | 872 | 890 | 863 | 876 | 577,000 |
1992/10/06 | 848 | 872 | 845 | 872 | 713,000 |
1992/10/05 | 835 | 850 | 835 | 845 | 939,000 |
1992/10/02 | 850 | 857 | 841 | 845 | 777,000 |
1992/10/01 | 875 | 875 | 855 | 855 | 839,000 |
1992/09/30 | 902 | 908 | 875 | 875 | 654,000 |
1992/09/29 | 910 | 916 | 900 | 900 | 581,000 |
1992/09/28 | 935 | 935 | 906 | 906 | 948,000 |
1992/09/25 | 930 | 940 | 925 | 925 | 1,111,000 |
1992/09/24 | 946 | 958 | 918 | 922 | 2,086,000 |
1992/09/22 | 942 | 954 | 935 | 950 | 810,000 |
1992/09/21 | 944 | 968 | 944 | 960 | 1,110,000 |
1992/09/18 | 925 | 951 | 924 | 935 | 879,000 |
1992/09/17 | 925 | 930 | 918 | 920 | 1,299,000 |
1992/09/16 | 936 | 944 | 930 | 934 | 683,000 |
1992/09/14 | 971 | 971 | 953 | 956 | 603,000 |
1992/09/11 | 1,000 | 1,000 | 951 | 951 | 2,978,000 |
1992/09/10 | 966 | 994 | 966 | 973 | 1,574,000 |
1992/09/09 | 940 | 968 | 931 | 968 | 914,000 |
1992/09/08 | 969 | 970 | 940 | 940 | 1,012,000 |
1992/09/07 | 975 | 990 | 970 | 970 | 466,000 |
1992/09/04 | 1,010 | 1,010 | 975 | 975 | 1,103,000 |
1992/09/03 | 926 | 999 | 912 | 995 | 1,239,000 |
1992/09/02 | 942 | 950 | 933 | 936 | 669,000 |
1992/09/01 | 999 | 1,000 | 950 | 960 | 953,000 |
1992/08/31 | 1,000 | 1,020 | 990 | 999 | 2,095,000 |
1992/08/28 | 980 | 1,020 | 970 | 1,010 | 3,775,000 |
1992/08/27 | 950 | 1,010 | 941 | 1,000 | 3,674,000 |
1992/08/26 | 930 | 945 | 916 | 929 | 725,000 |
1992/08/25 | 900 | 940 | 889 | 929 | 1,206,000 |
1992/08/24 | 888 | 967 | 887 | 915 | 2,194,000 |
1992/08/21 | 860 | 886 | 836 | 880 | 858,000 |
1992/08/20 | 777 | 822 | 777 | 822 | 750,000 |
1992/08/19 | 770 | 799 | 760 | 776 | 602,000 |
1992/08/18 | 761 | 767 | 756 | 762 | 559,000 |
1992/08/17 | 763 | 770 | 762 | 767 | 353,000 |
1992/08/14 | 748 | 770 | 747 | 761 | 826,000 |
1992/08/13 | 755 | 765 | 745 | 758 | 784,000 |
1992/08/12 | 750 | 754 | 740 | 748 | 751,000 |
1992/08/11 | 759 | 759 | 743 | 745 | 578,000 |
1992/08/10 | 750 | 762 | 739 | 750 | 299,000 |
1992/08/07 | 765 | 783 | 765 | 770 | 363,000 |
1992/08/06 | 793 | 800 | 765 | 784 | 479,000 |
1992/08/05 | 792 | 806 | 790 | 795 | 680,000 |
1992/08/04 | 774 | 789 | 766 | 787 | 447,000 |
1992/08/03 | 774 | 780 | 760 | 779 | 201,000 |
1992/07/31 | 757 | 775 | 745 | 775 | 625,000 |
1992/07/30 | 760 | 765 | 745 | 759 | 701,000 |
1992/07/29 | 780 | 780 | 742 | 757 | 527,000 |
1992/07/28 | 767 | 783 | 761 | 761 | 582,000 |
1992/07/27 | 805 | 810 | 765 | 797 | 732,000 |
1992/07/24 | 815 | 815 | 785 | 785 | 761,000 |
1992/07/23 | 790 | 819 | 785 | 805 | 662,000 |
1992/07/22 | 809 | 809 | 791 | 791 | 967,000 |
1992/07/21 | 808 | 819 | 806 | 807 | 736,000 |
1992/07/20 | 833 | 840 | 806 | 807 | 458,000 |
1992/07/17 | 871 | 871 | 854 | 863 | 773,000 |
1992/07/16 | 877 | 878 | 868 | 868 | 397,000 |
1992/07/15 | 875 | 880 | 871 | 880 | 414,000 |
1992/07/14 | 871 | 879 | 858 | 877 | 446,000 |
1992/07/13 | 873 | 881 | 860 | 880 | 441,000 |
1992/07/10 | 880 | 880 | 864 | 873 | 834,000 |
1992/07/09 | 864 | 876 | 860 | 873 | 582,000 |
1992/07/08 | 857 | 865 | 850 | 865 | 543,000 |
1992/07/07 | 885 | 888 | 856 | 859 | 496,000 |
1992/07/06 | 890 | 896 | 881 | 888 | 297,000 |
1992/07/03 | 900 | 900 | 880 | 880 | 634,000 |
1992/07/02 | 866 | 900 | 858 | 895 | 814,000 |
1992/07/01 | 830 | 858 | 810 | 858 | 1,248,000 |
1992/06/30 | 824 | 832 | 819 | 825 | 1,087,000 |
1992/06/29 | 825 | 825 | 803 | 817 | 723,000 |
1992/06/26 | 879 | 879 | 801 | 813 | 905,000 |
1992/06/25 | 870 | 879 | 850 | 861 | 722,000 |
1992/06/24 | 873 | 876 | 850 | 860 | 848,000 |
1992/06/23 | 869 | 880 | 862 | 873 | 1,171,000 |
1992/06/22 | 910 | 919 | 860 | 870 | 953,000 |
1992/06/19 | 920 | 920 | 900 | 909 | 555,000 |
1992/06/18 | 905 | 924 | 895 | 901 | 1,096,000 |
1992/06/17 | 941 | 945 | 915 | 915 | 929,000 |
1992/06/16 | 949 | 953 | 941 | 949 | 530,000 |
1992/06/15 | 950 | 958 | 940 | 949 | 772,000 |
1992/06/12 | 976 | 991 | 960 | 960 | 3,224,000 |
1992/06/11 | 985 | 1,000 | 985 | 986 | 593,000 |
1992/06/10 | 1,000 | 1,010 | 988 | 997 | 555,000 |
1992/06/09 | 1,000 | 1,010 | 998 | 1,010 | 508,000 |
1992/06/08 | 1,010 | 1,010 | 987 | 1,010 | 569,000 |
1992/06/05 | 990 | 1,010 | 986 | 1,010 | 608,000 |
1992/06/04 | 999 | 1,010 | 991 | 992 | 494,000 |
1992/06/03 | 1,000 | 1,000 | 992 | 992 | 960,000 |
1992/06/02 | 1,000 | 1,010 | 1,000 | 1,000 | 743,000 |
1992/06/01 | 1,020 | 1,040 | 1,000 | 1,000 | 761,000 |
1992/05/29 | 1,020 | 1,030 | 1,010 | 1,030 | 519,000 |
1992/05/28 | 1,020 | 1,020 | 1,000 | 1,010 | 856,000 |
1992/05/27 | 1,030 | 1,040 | 1,010 | 1,040 | 1,118,000 |
1992/05/26 | 1,050 | 1,050 | 1,040 | 1,040 | 620,000 |
1992/05/25 | 1,070 | 1,070 | 1,040 | 1,050 | 916,000 |
1992/05/22 | 1,070 | 1,080 | 1,050 | 1,080 | 1,058,000 |
1992/05/21 | 1,110 | 1,110 | 1,080 | 1,090 | 1,297,000 |
1992/05/20 | 1,160 | 1,170 | 1,140 | 1,160 | 421,000 |
1992/05/19 | 1,160 | 1,160 | 1,130 | 1,160 | 391,000 |
1992/05/18 | 1,140 | 1,140 | 1,120 | 1,140 | 279,000 |
1992/05/15 | 1,150 | 1,160 | 1,100 | 1,100 | 1,178,000 |
1992/05/14 | 1,160 | 1,170 | 1,150 | 1,150 | 968,000 |
1992/05/13 | 1,130 | 1,160 | 1,130 | 1,150 | 871,000 |
1992/05/12 | 1,130 | 1,130 | 1,120 | 1,120 | 479,000 |
1992/05/11 | 1,120 | 1,130 | 1,110 | 1,120 | 713,000 |
1992/05/08 | 1,110 | 1,130 | 1,090 | 1,100 | 1,242,000 |
1992/05/07 | 1,110 | 1,150 | 1,100 | 1,120 | 854,000 |
1992/05/06 | 1,070 | 1,120 | 1,070 | 1,120 | 391,000 |
1992/05/01 | 1,070 | 1,090 | 1,060 | 1,080 | 790,000 |
1992/04/30 | 1,090 | 1,090 | 1,050 | 1,050 | 668,000 |
1992/04/28 | 1,080 | 1,100 | 1,080 | 1,100 | 560,000 |
1992/04/27 | 1,090 | 1,100 | 1,080 | 1,090 | 431,000 |
1992/04/24 | 1,090 | 1,100 | 1,070 | 1,100 | 924,000 |
1992/04/23 | 1,040 | 1,090 | 1,040 | 1,070 | 931,000 |
1992/04/22 | 1,020 | 1,030 | 1,010 | 1,030 | 1,466,000 |
1992/04/21 | 1,020 | 1,040 | 1,010 | 1,020 | 541,000 |
1992/04/20 | 1,050 | 1,060 | 1,020 | 1,020 | 973,000 |
1992/04/17 | 1,080 | 1,090 | 1,060 | 1,060 | 610,000 |
1992/04/16 | 1,110 | 1,120 | 1,080 | 1,100 | 1,019,000 |
1992/04/15 | 1,070 | 1,140 | 1,070 | 1,130 | 1,359,000 |
1992/04/14 | 1,030 | 1,050 | 1,010 | 1,050 | 787,000 |
1992/04/13 | 1,070 | 1,080 | 1,020 | 1,020 | 1,016,000 |
1992/04/10 | 1,020 | 1,050 | 1,010 | 1,050 | 902,000 |
1992/04/09 | 980 | 1,010 | 950 | 950 | 1,610,000 |
1992/04/08 | 1,010 | 1,030 | 995 | 1,000 | 847,000 |
1992/04/07 | 1,080 | 1,080 | 1,050 | 1,050 | 763,000 |
1992/04/06 | 1,090 | 1,100 | 1,060 | 1,070 | 1,076,000 |
1992/04/03 | 1,090 | 1,100 | 1,070 | 1,080 | 1,259,000 |
1992/04/02 | 1,090 | 1,110 | 1,050 | 1,080 | 1,145,000 |
1992/04/01 | 1,160 | 1,160 | 1,080 | 1,080 | 715,000 |
1992/03/31 | 1,200 | 1,210 | 1,160 | 1,160 | 783,000 |
1992/03/30 | 1,200 | 1,210 | 1,180 | 1,190 | 515,000 |
1992/03/27 | 1,210 | 1,230 | 1,200 | 1,210 | 392,000 |
1992/03/26 | 1,240 | 1,240 | 1,210 | 1,210 | 438,000 |
1992/03/25 | 1,200 | 1,240 | 1,190 | 1,220 | 1,467,000 |
1992/03/24 | 1,180 | 1,190 | 1,170 | 1,190 | 600,000 |
1992/03/23 | 1,200 | 1,200 | 1,180 | 1,190 | 933,000 |
1992/03/19 | 1,140 | 1,190 | 1,130 | 1,190 | 1,150,000 |
1992/03/18 | 1,130 | 1,130 | 1,080 | 1,130 | 982,000 |
1992/03/17 | 1,140 | 1,150 | 1,120 | 1,120 | 744,000 |
1992/03/16 | 1,150 | 1,160 | 1,130 | 1,140 | 481,000 |
1992/03/13 | 1,140 | 1,180 | 1,140 | 1,160 | 2,994,000 |
1992/03/12 | 1,160 | 1,190 | 1,150 | 1,160 | 810,000 |
1992/03/11 | 1,200 | 1,200 | 1,180 | 1,180 | 417,000 |
1992/03/10 | 1,200 | 1,200 | 1,190 | 1,200 | 742,000 |
1992/03/09 | 1,230 | 1,240 | 1,210 | 1,220 | 454,000 |
1992/03/06 | 1,230 | 1,270 | 1,230 | 1,230 | 896,000 |
1992/03/05 | 1,270 | 1,270 | 1,230 | 1,240 | 469,000 |
1992/03/04 | 1,250 | 1,270 | 1,240 | 1,270 | 671,000 |
1992/03/03 | 1,280 | 1,290 | 1,250 | 1,260 | 1,100,000 |
1992/03/02 | 1,270 | 1,290 | 1,270 | 1,290 | 387,000 |
1992/02/28 | 1,260 | 1,270 | 1,250 | 1,260 | 608,000 |
1992/02/27 | 1,290 | 1,290 | 1,260 | 1,270 | 435,000 |
1992/02/26 | 1,270 | 1,290 | 1,270 | 1,270 | 638,000 |
1992/02/25 | 1,290 | 1,300 | 1,260 | 1,300 | 447,000 |
1992/02/24 | 1,300 | 1,300 | 1,270 | 1,270 | 375,000 |
1992/02/21 | 1,280 | 1,300 | 1,270 | 1,300 | 596,000 |
1992/02/20 | 1,260 | 1,280 | 1,260 | 1,260 | 355,000 |
1992/02/19 | 1,270 | 1,280 | 1,260 | 1,270 | 373,000 |
1992/02/18 | 1,280 | 1,290 | 1,270 | 1,280 | 450,000 |
1992/02/17 | 1,280 | 1,300 | 1,270 | 1,300 | 422,000 |
1992/02/14 | 1,310 | 1,310 | 1,290 | 1,290 | 1,088,000 |
1992/02/13 | 1,320 | 1,330 | 1,310 | 1,310 | 887,000 |
1992/02/12 | 1,360 | 1,360 | 1,340 | 1,350 | 228,000 |
1992/02/10 | 1,350 | 1,360 | 1,340 | 1,360 | 234,000 |
1992/02/07 | 1,360 | 1,380 | 1,360 | 1,370 | 537,000 |
1992/02/06 | 1,350 | 1,380 | 1,340 | 1,380 | 500,000 |
1992/02/05 | 1,350 | 1,360 | 1,340 | 1,350 | 421,000 |
1992/02/04 | 1,380 | 1,390 | 1,350 | 1,360 | 709,000 |
1992/02/03 | 1,420 | 1,420 | 1,390 | 1,400 | 490,000 |
1992/01/31 | 1,380 | 1,410 | 1,370 | 1,400 | 714,000 |
1992/01/30 | 1,370 | 1,390 | 1,370 | 1,380 | 396,000 |
1992/01/29 | 1,400 | 1,410 | 1,380 | 1,390 | 1,038,000 |
1992/01/28 | 1,380 | 1,390 | 1,380 | 1,390 | 586,000 |
1992/01/27 | 1,370 | 1,390 | 1,360 | 1,380 | 786,000 |
1992/01/24 | 1,360 | 1,370 | 1,340 | 1,360 | 1,191,000 |
1992/01/23 | 1,350 | 1,350 | 1,320 | 1,340 | 755,000 |
1992/01/22 | 1,300 | 1,330 | 1,280 | 1,330 | 742,000 |
1992/01/21 | 1,310 | 1,330 | 1,290 | 1,310 | 640,000 |
1992/01/20 | 1,310 | 1,310 | 1,290 | 1,300 | 592,000 |
1992/01/17 | 1,290 | 1,340 | 1,290 | 1,310 | 624,000 |
1992/01/16 | 1,340 | 1,350 | 1,290 | 1,300 | 777,000 |
1992/01/14 | 1,350 | 1,360 | 1,330 | 1,340 | 440,000 |
1992/01/13 | 1,350 | 1,360 | 1,330 | 1,350 | 503,000 |
1992/01/10 | 1,380 | 1,380 | 1,350 | 1,370 | 577,000 |
1992/01/09 | 1,410 | 1,420 | 1,370 | 1,410 | 1,167,000 |
1992/01/08 | 1,450 | 1,450 | 1,400 | 1,430 | 405,000 |
1992/01/07 | 1,460 | 1,470 | 1,440 | 1,460 | 484,000 |
1992/01/06 | 1,460 | 1,480 | 1,450 | 1,480 | 797,000 |