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
1994/12/30 847 855 847 854 367,000
1994/12/29 854 855 846 846 1,004,000
1994/12/28 860 864 855 855 1,113,000
1994/12/27 860 864 857 860 806,000
1994/12/26 845 865 845 858 1,134,000
1994/12/22 838 843 832 835 1,357,000
1994/12/21 833 833 826 828 680,000
1994/12/20 825 830 823 830 518,000
1994/12/19 830 834 825 825 667,000
1994/12/16 830 830 821 830 428,000
1994/12/15 830 832 826 830 932,000
1994/12/14 832 832 826 830 211,000
1994/12/13 832 835 826 835 302,000
1994/12/12 833 833 823 830 533,000
1994/12/09 838 838 828 830 1,796,000
1994/12/08 835 839 832 834 711,000
1994/12/07 839 841 835 835 455,000
1994/12/06 847 849 845 849 294,000
1994/12/05 844 850 841 847 947,000
1994/12/02 837 839 833 834 600,000
1994/12/01 854 854 838 840 1,279,000
1994/11/30 855 860 853 859 1,750,000
1994/11/29 850 851 845 850 559,000
1994/11/28 840 840 837 840 607,000
1994/11/25 840 842 837 837 1,079,000
1994/11/24 840 840 834 839 617,000
1994/11/22 855 855 845 851 767,000
1994/11/21 865 867 860 861 469,000
1994/11/18 876 880 874 880 263,000
1994/11/17 878 882 877 877 737,000
1994/11/16 875 877 866 875 397,000
1994/11/15 877 881 871 875 479,000
1994/11/14 865 880 861 876 371,000
1994/11/11 865 865 861 865 899,000
1994/11/10 864 865 858 861 693,000
1994/11/09 862 865 858 865 969,000
1994/11/08 860 865 857 862 1,045,000
1994/11/07 865 865 860 860 1,095,000
1994/11/04 870 878 870 875 911,000
1994/11/02 895 895 873 878 1,154,000
1994/11/01 911 913 895 897 1,278,000
1994/10/31 930 932 919 920 703,000
1994/10/28 932 934 921 923 642,000
1994/10/27 943 943 925 930 1,038,000
1994/10/26 949 950 940 941 430,000
1994/10/25 957 957 947 947 610,000
1994/10/24 947 956 947 951 471,000
1994/10/21 954 954 946 953 485,000
1994/10/20 955 957 952 955 847,000
1994/10/19 964 966 955 956 850,000
1994/10/18 971 974 962 962 880,000
1994/10/17 985 985 975 977 451,000
1994/10/14 1,000 1,000 988 990 1,613,000
1994/10/13 995 1,010 994 1,010 1,137,000
1994/10/12 981 1,000 980 990 286,000
1994/10/11 985 985 978 978 189,000
1994/10/07 968 985 967 978 530,000
1994/10/06 964 970 959 960 227,000
1994/10/05 960 972 958 962 383,000
1994/10/04 977 977 960 960 425,000
1994/10/03 981 984 976 976 406,000
1994/09/30 984 989 981 981 329,000
1994/09/29 990 992 982 983 964,000
1994/09/28 998 1,000 994 1,000 1,015,000
1994/09/27 991 996 982 996 939,000
1994/09/26 1,000 1,010 990 990 307,000
1994/09/22 1,020 1,020 1,000 1,010 852,000
1994/09/21 991 1,020 991 1,020 1,614,000
1994/09/20 988 994 988 994 585,000
1994/09/19 980 995 980 985 743,000
1994/09/16 990 990 980 980 561,000
1994/09/14 984 990 980 990 554,000
1994/09/13 982 995 982 990 524,000
1994/09/12 986 990 982 990 439,000
1994/09/09 993 993 983 984 2,014,000
1994/09/08 977 991 973 983 843,000
1994/09/07 990 990 972 972 1,186,000
1994/09/06 995 1,010 992 992 947,000
1994/09/05 1,020 1,030 992 999 1,657,000
1994/09/02 1,040 1,050 1,020 1,030 2,614,000
1994/09/01 1,000 1,020 1,000 1,020 2,370,000
1994/08/31 992 996 988 996 976,000
1994/08/30 990 991 986 988 808,000
1994/08/29 990 999 990 993 744,000
1994/08/26 990 997 987 990 941,000
1994/08/25 987 989 985 989 1,639,000
1994/08/24 968 979 968 977 773,000
1994/08/23 968 978 965 968 421,000
1994/08/22 973 973 966 968 239,000
1994/08/19 975 980 970 972 788,000
1994/08/18 980 980 973 979 655,000
1994/08/17 975 976 962 970 736,000
1994/08/16 958 972 958 970 623,000
1994/08/15 962 966 958 958 130,000
1994/08/12 965 965 962 962 400,000
1994/08/11 964 966 960 966 554,000
1994/08/10 964 966 960 965 406,000
1994/08/09 963 970 963 966 555,000
1994/08/08 951 964 951 958 407,000
1994/08/05 966 972 959 959 311,000
1994/08/04 977 977 965 975 273,000
1994/08/03 979 980 973 980 440,000
1994/08/02 970 979 969 979 506,000
1994/08/01 971 972 966 966 442,000
1994/07/29 970 975 964 972 571,000
1994/07/28 960 970 954 969 734,000
1994/07/27 957 960 951 959 496,000
1994/07/26 958 962 950 954 936,000
1994/07/25 963 963 960 963 777,000
1994/07/22 966 968 962 963 392,000
1994/07/21 968 970 965 970 550,000
1994/07/20 980 980 966 966 1,413,000
1994/07/19 977 980 966 975 429,000
1994/07/18 981 985 977 977 913,000
1994/07/15 992 993 980 981 528,000
1994/07/14 985 995 980 986 1,181,000
1994/07/13 980 995 974 995 697,000
1994/07/12 981 981 972 974 332,000
1994/07/11 980 986 972 981 553,000
1994/07/08 971 980 965 971 907,000
1994/07/07 975 983 965 969 661,000
1994/07/06 989 989 965 965 1,226,000
1994/07/05 987 995 982 983 666,000
1994/07/04 999 1,000 983 987 475,000
1994/07/01 985 999 981 999 732,000
1994/06/30 990 1,000 985 995 1,298,000
1994/06/29 998 998 987 990 1,092,000
1994/06/28 981 1,000 981 990 1,611,000
1994/06/27 960 991 950 981 1,053,000
1994/06/24 990 995 967 977 1,253,000
1994/06/23 952 990 946 990 1,808,000
1994/06/22 940 955 935 945 2,310,000
1994/06/21 961 974 946 960 886,000
1994/06/20 1,000 1,010 971 971 1,246,000
1994/06/17 1,010 1,020 991 994 2,215,000
1994/06/16 992 1,010 987 1,000 2,628,000
1994/06/15 986 1,010 984 984 3,012,000
1994/06/14 975 986 973 978 2,029,000
1994/06/13 962 978 962 975 1,334,000
1994/06/10 973 973 960 960 2,262,000
1994/06/09 970 970 958 963 1,171,000
1994/06/08 961 964 956 962 1,179,000
1994/06/07 956 960 955 960 244,000
1994/06/06 967 967 954 955 391,000
1994/06/03 956 963 950 961 1,120,000
1994/06/02 960 983 955 956 2,949,000
1994/06/01 954 959 942 957 1,614,000
1994/05/31 949 955 935 953 646,000
1994/05/30 941 950 940 940 845,000
1994/05/27 925 945 921 930 486,000
1994/05/26 944 945 925 926 452,000
1994/05/25 953 953 940 945 603,000
1994/05/24 949 960 949 951 2,010,000
1994/05/23 953 960 949 952 2,031,000
1994/05/20 949 950 942 947 573,000
1994/05/19 940 940 931 940 546,000
1994/05/18 938 940 931 934 380,000
1994/05/17 934 942 930 936 633,000
1994/05/16 944 949 935 944 536,000
1994/05/13 940 950 936 938 1,646,000
1994/05/12 949 949 937 940 1,170,000
1994/05/11 950 955 948 949 1,396,000
1994/05/10 928 941 927 941 2,389,000
1994/05/09 920 927 918 920 108,000
1994/05/06 920 929 920 923 217,000
1994/05/02 911 915 909 915 239,000
1994/04/28 918 927 918 921 405,000
1994/04/27 920 923 918 918 338,000
1994/04/26 920 925 915 924 430,000
1994/04/25 924 929 920 921 621,000
1994/04/22 927 930 918 930 733,000
1994/04/21 925 925 909 917 832,000
1994/04/20 931 931 910 916 712,000
1994/04/19 934 946 930 930 1,873,000
1994/04/18 931 952 931 935 2,142,000
1994/04/15 920 935 915 925 1,995,000
1994/04/14 925 925 907 912 834,000
1994/04/13 901 925 899 921 918,000
1994/04/12 918 918 891 891 634,000
1994/04/11 917 920 909 909 371,000
1994/04/08 920 927 900 927 1,330,000
1994/04/07 908 914 895 910 461,000
1994/04/06 915 915 905 908 383,000
1994/04/05 882 905 882 905 509,000
1994/04/04 881 891 876 891 511,000
1994/04/01 888 894 886 890 255,000
1994/03/31 890 900 880 886 567,000
1994/03/30 882 910 882 910 632,000
1994/03/29 889 899 886 898 355,000
1994/03/28 882 912 881 885 310,000
1994/03/25 881 888 880 881 849,000
1994/03/24 892 899 884 889 758,000
1994/03/23 913 918 881 882 1,527,000
1994/03/22 918 924 915 915 606,000
1994/03/18 945 945 923 925 878,000
1994/03/17 950 950 925 945 508,000
1994/03/16 946 960 945 950 717,000
1994/03/15 950 955 945 950 617,000
1994/03/14 952 968 948 948 712,000
1994/03/11 937 966 927 962 2,480,000
1994/03/10 916 934 915 927 1,676,000
1994/03/09 951 953 911 918 2,102,000
1994/03/08 964 968 943 953 1,100,000
1994/03/07 975 980 945 960 685,000
1994/03/04 956 980 955 975 811,000
1994/03/03 966 970 952 953 513,000
1994/03/02 966 974 955 965 957,000
1994/03/01 970 979 960 975 1,276,000
1994/02/28 961 970 941 950 1,047,000
1994/02/25 934 960 930 958 784,000
1994/02/24 924 950 923 935 1,746,000
1994/02/23 915 920 910 919 587,000
1994/02/22 918 918 908 909 1,100,000
1994/02/21 902 920 893 915 886,000
1994/02/18 910 914 906 912 841,000
1994/02/17 900 915 900 900 1,109,000
1994/02/16 916 928 913 919 828,000
1994/02/15 905 927 901 925 2,629,000
1994/02/14 932 942 922 935 644,000
1994/02/10 948 953 936 952 806,000
1994/02/09 965 970 932 949 3,942,000
1994/02/08 972 990 951 960 2,465,000
1994/02/07 969 973 956 964 1,485,000
1994/02/04 955 967 953 967 1,195,000
1994/02/03 1,010 1,010 941 974 2,037,000
1994/02/02 990 1,010 989 1,010 3,273,000
1994/02/01 1,020 1,030 990 1,000 4,409,000
1994/01/31 963 1,020 956 1,020 4,283,000
1994/01/28 893 913 893 913 587,000
1994/01/27 930 941 906 913 2,150,000
1994/01/26 901 934 897 930 2,465,000
1994/01/25 900 900 880 891 1,157,000
1994/01/24 885 895 879 885 1,441,000
1994/01/21 900 948 896 935 3,135,000
1994/01/20 890 900 887 900 1,369,000
1994/01/19 856 895 856 895 1,434,000
1994/01/18 868 877 860 860 472,000
1994/01/17 875 879 865 878 719,000
1994/01/14 860 879 850 878 1,278,000
1994/01/13 883 883 864 864 1,115,000
1994/01/12 875 880 865 880 1,935,000
1994/01/11 879 884 862 878 2,193,000
1994/01/10 858 871 848 869 1,735,000
1994/01/07 842 846 836 846 1,123,000
1994/01/06 849 849 833 840 1,270,000
1994/01/05 834 845 833 844 939,000
1994/01/04 830 832 825 832 193,000

このページの先頭へ