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 |
|---|---|---|---|---|---|
| 1995/12/29 | 997 | 1,020 | 997 | 1,020 | 426,000 |
| 1995/12/28 | 1,000 | 1,010 | 991 | 999 | 985,000 |
| 1995/12/27 | 1,030 | 1,030 | 1,010 | 1,020 | 584,000 |
| 1995/12/26 | 1,020 | 1,030 | 1,020 | 1,020 | 598,000 |
| 1995/12/25 | 1,010 | 1,030 | 1,010 | 1,020 | 671,000 |
| 1995/12/22 | 1,020 | 1,030 | 1,010 | 1,020 | 969,000 |
| 1995/12/21 | 1,020 | 1,030 | 1,000 | 1,020 | 705,000 |
| 1995/12/20 | 1,020 | 1,030 | 1,000 | 1,030 | 1,298,000 |
| 1995/12/19 | 990 | 1,010 | 990 | 1,000 | 531,000 |
| 1995/12/18 | 1,010 | 1,010 | 1,000 | 1,000 | 752,000 |
| 1995/12/15 | 999 | 1,020 | 997 | 1,010 | 1,015,000 |
| 1995/12/14 | 1,000 | 1,020 | 992 | 992 | 935,000 |
| 1995/12/13 | 1,000 | 1,010 | 991 | 991 | 701,000 |
| 1995/12/12 | 1,000 | 1,010 | 980 | 994 | 587,000 |
| 1995/12/11 | 1,010 | 1,010 | 990 | 997 | 400,000 |
| 1995/12/08 | 1,010 | 1,020 | 995 | 1,000 | 2,817,000 |
| 1995/12/07 | 992 | 1,030 | 992 | 1,010 | 2,780,000 |
| 1995/12/06 | 992 | 998 | 982 | 987 | 423,000 |
| 1995/12/05 | 984 | 996 | 975 | 992 | 353,000 |
| 1995/12/04 | 978 | 981 | 971 | 974 | 840,000 |
| 1995/12/01 | 986 | 989 | 977 | 978 | 1,315,000 |
| 1995/11/30 | 975 | 996 | 975 | 996 | 909,000 |
| 1995/11/29 | 980 | 990 | 976 | 978 | 2,580,000 |
| 1995/11/28 | 1,030 | 1,030 | 965 | 970 | 3,360,000 |
| 1995/11/27 | 1,000 | 1,020 | 999 | 1,020 | 1,272,000 |
| 1995/11/24 | 1,000 | 1,010 | 996 | 999 | 1,075,000 |
| 1995/11/22 | 1,000 | 1,010 | 981 | 981 | 864,000 |
| 1995/11/21 | 995 | 1,010 | 994 | 999 | 1,167,000 |
| 1995/11/20 | 975 | 997 | 971 | 995 | 1,371,000 |
| 1995/11/17 | 969 | 975 | 963 | 964 | 363,000 |
| 1995/11/16 | 959 | 960 | 953 | 960 | 458,000 |
| 1995/11/15 | 950 | 960 | 946 | 951 | 769,000 |
| 1995/11/14 | 954 | 958 | 948 | 950 | 342,000 |
| 1995/11/13 | 952 | 960 | 950 | 951 | 291,000 |
| 1995/11/10 | 961 | 962 | 951 | 957 | 533,000 |
| 1995/11/09 | 956 | 964 | 955 | 963 | 731,000 |
| 1995/11/08 | 956 | 965 | 946 | 955 | 754,000 |
| 1995/11/07 | 950 | 956 | 945 | 956 | 355,000 |
| 1995/11/06 | 950 | 969 | 950 | 960 | 474,000 |
| 1995/11/02 | 949 | 960 | 942 | 959 | 427,000 |
| 1995/11/01 | 934 | 940 | 931 | 940 | 689,000 |
| 1995/10/31 | 938 | 944 | 929 | 944 | 571,000 |
| 1995/10/30 | 934 | 940 | 931 | 935 | 527,000 |
| 1995/10/27 | 954 | 954 | 931 | 931 | 1,050,000 |
| 1995/10/26 | 973 | 982 | 950 | 950 | 1,639,000 |
| 1995/10/25 | 996 | 996 | 982 | 982 | 728,000 |
| 1995/10/24 | 980 | 993 | 972 | 986 | 257,000 |
| 1995/10/23 | 979 | 988 | 977 | 983 | 280,000 |
| 1995/10/20 | 972 | 983 | 972 | 982 | 533,000 |
| 1995/10/19 | 978 | 978 | 972 | 972 | 425,000 |
| 1995/10/18 | 975 | 980 | 967 | 968 | 430,000 |
| 1995/10/17 | 979 | 994 | 976 | 994 | 400,000 |
| 1995/10/16 | 978 | 991 | 978 | 988 | 618,000 |
| 1995/10/13 | 969 | 980 | 965 | 978 | 779,000 |
| 1995/10/12 | 967 | 973 | 962 | 970 | 546,000 |
| 1995/10/11 | 970 | 975 | 960 | 960 | 657,000 |
| 1995/10/09 | 979 | 985 | 965 | 970 | 740,000 |
| 1995/10/06 | 965 | 990 | 965 | 989 | 694,000 |
| 1995/10/05 | 980 | 980 | 965 | 965 | 554,000 |
| 1995/10/04 | 980 | 993 | 975 | 980 | 324,000 |
| 1995/10/03 | 970 | 990 | 961 | 986 | 385,000 |
| 1995/10/02 | 975 | 976 | 964 | 965 | 195,000 |
| 1995/09/29 | 980 | 980 | 960 | 976 | 465,000 |
| 1995/09/28 | 997 | 1,000 | 974 | 980 | 436,000 |
| 1995/09/27 | 962 | 1,010 | 960 | 1,010 | 936,000 |
| 1995/09/26 | 955 | 968 | 953 | 960 | 681,000 |
| 1995/09/25 | 990 | 990 | 945 | 955 | 683,000 |
| 1995/09/22 | 988 | 990 | 962 | 980 | 654,000 |
| 1995/09/21 | 976 | 998 | 976 | 993 | 395,000 |
| 1995/09/20 | 1,020 | 1,020 | 984 | 1,010 | 1,374,000 |
| 1995/09/19 | 986 | 994 | 975 | 994 | 1,271,000 |
| 1995/09/18 | 1,030 | 1,040 | 988 | 988 | 914,000 |
| 1995/09/14 | 1,040 | 1,050 | 1,010 | 1,040 | 1,193,000 |
| 1995/09/13 | 1,030 | 1,040 | 1,020 | 1,040 | 1,294,000 |
| 1995/09/12 | 1,030 | 1,040 | 1,030 | 1,040 | 1,936,000 |
| 1995/09/11 | 1,000 | 1,050 | 1,000 | 1,030 | 2,970,000 |
| 1995/09/08 | 1,020 | 1,020 | 992 | 1,020 | 5,409,000 |
| 1995/09/07 | 990 | 990 | 978 | 985 | 625,000 |
| 1995/09/06 | 983 | 985 | 970 | 981 | 659,000 |
| 1995/09/05 | 974 | 983 | 960 | 983 | 586,000 |
| 1995/09/04 | 987 | 993 | 966 | 974 | 719,000 |
| 1995/09/01 | 970 | 988 | 969 | 988 | 307,000 |
| 1995/08/31 | 980 | 988 | 974 | 988 | 569,000 |
| 1995/08/30 | 981 | 989 | 975 | 980 | 1,644,000 |
| 1995/08/29 | 950 | 980 | 941 | 980 | 910,000 |
| 1995/08/28 | 926 | 948 | 926 | 940 | 360,000 |
| 1995/08/25 | 969 | 969 | 950 | 953 | 500,000 |
| 1995/08/24 | 956 | 962 | 946 | 962 | 333,000 |
| 1995/08/23 | 959 | 960 | 950 | 959 | 883,000 |
| 1995/08/22 | 969 | 969 | 960 | 960 | 719,000 |
| 1995/08/21 | 970 | 975 | 957 | 970 | 765,000 |
| 1995/08/18 | 968 | 980 | 961 | 980 | 1,868,000 |
| 1995/08/17 | 985 | 1,010 | 977 | 986 | 2,301,000 |
| 1995/08/16 | 980 | 989 | 965 | 985 | 1,722,000 |
| 1995/08/15 | 936 | 960 | 934 | 960 | 2,590,000 |
| 1995/08/14 | 925 | 934 | 920 | 929 | 1,556,000 |
| 1995/08/11 | 909 | 919 | 904 | 919 | 1,651,000 |
| 1995/08/10 | 900 | 905 | 896 | 902 | 1,341,000 |
| 1995/08/09 | 905 | 905 | 895 | 900 | 985,000 |
| 1995/08/08 | 901 | 902 | 891 | 900 | 473,000 |
| 1995/08/07 | 905 | 905 | 895 | 899 | 358,000 |
| 1995/08/04 | 909 | 910 | 897 | 903 | 665,000 |
| 1995/08/03 | 915 | 918 | 908 | 910 | 1,557,000 |
| 1995/08/02 | 899 | 906 | 893 | 906 | 1,076,000 |
| 1995/08/01 | 897 | 903 | 889 | 893 | 945,000 |
| 1995/07/31 | 892 | 905 | 892 | 897 | 1,051,000 |
| 1995/07/28 | 894 | 900 | 893 | 894 | 939,000 |
| 1995/07/27 | 895 | 898 | 893 | 895 | 1,596,000 |
| 1995/07/26 | 886 | 892 | 885 | 892 | 356,000 |
| 1995/07/25 | 895 | 895 | 890 | 890 | 795,000 |
| 1995/07/24 | 895 | 898 | 890 | 895 | 1,112,000 |
| 1995/07/21 | 895 | 900 | 887 | 894 | 1,268,000 |
| 1995/07/20 | 874 | 894 | 874 | 894 | 448,000 |
| 1995/07/19 | 890 | 895 | 886 | 894 | 624,000 |
| 1995/07/18 | 910 | 910 | 895 | 895 | 543,000 |
| 1995/07/17 | 907 | 909 | 904 | 907 | 1,016,000 |
| 1995/07/14 | 900 | 908 | 881 | 897 | 935,000 |
| 1995/07/13 | 907 | 907 | 892 | 897 | 1,117,000 |
| 1995/07/12 | 883 | 908 | 883 | 900 | 2,148,000 |
| 1995/07/11 | 870 | 879 | 846 | 879 | 1,065,000 |
| 1995/07/10 | 910 | 915 | 877 | 886 | 2,200,000 |
| 1995/07/07 | 884 | 915 | 876 | 905 | 2,924,000 |
| 1995/07/06 | 859 | 886 | 859 | 885 | 1,148,000 |
| 1995/07/05 | 841 | 856 | 840 | 855 | 1,091,000 |
| 1995/07/04 | 837 | 845 | 831 | 838 | 388,000 |
| 1995/07/03 | 842 | 842 | 830 | 834 | 634,000 |
| 1995/06/30 | 840 | 851 | 831 | 842 | 728,000 |
| 1995/06/29 | 840 | 848 | 823 | 830 | 799,000 |
| 1995/06/28 | 822 | 834 | 818 | 830 | 583,000 |
| 1995/06/27 | 848 | 858 | 837 | 839 | 736,000 |
| 1995/06/26 | 862 | 864 | 853 | 853 | 528,000 |
| 1995/06/23 | 839 | 853 | 834 | 853 | 687,000 |
| 1995/06/22 | 820 | 830 | 820 | 825 | 388,000 |
| 1995/06/21 | 821 | 830 | 818 | 820 | 576,000 |
| 1995/06/20 | 824 | 826 | 811 | 818 | 748,000 |
| 1995/06/19 | 820 | 834 | 820 | 823 | 204,000 |
| 1995/06/16 | 839 | 839 | 820 | 820 | 508,000 |
| 1995/06/15 | 819 | 821 | 806 | 820 | 796,000 |
| 1995/06/14 | 815 | 824 | 815 | 821 | 514,000 |
| 1995/06/13 | 826 | 837 | 814 | 814 | 630,000 |
| 1995/06/12 | 821 | 826 | 814 | 826 | 632,000 |
| 1995/06/09 | 818 | 827 | 817 | 827 | 1,906,000 |
| 1995/06/08 | 837 | 851 | 835 | 848 | 459,000 |
| 1995/06/07 | 852 | 857 | 851 | 855 | 716,000 |
| 1995/06/06 | 850 | 857 | 848 | 853 | 552,000 |
| 1995/06/05 | 846 | 854 | 846 | 853 | 593,000 |
| 1995/06/02 | 839 | 848 | 833 | 844 | 492,000 |
| 1995/06/01 | 827 | 839 | 820 | 832 | 409,000 |
| 1995/05/31 | 839 | 840 | 822 | 832 | 784,000 |
| 1995/05/30 | 825 | 835 | 825 | 831 | 275,000 |
| 1995/05/29 | 813 | 825 | 813 | 825 | 324,000 |
| 1995/05/26 | 800 | 828 | 800 | 823 | 784,000 |
| 1995/05/25 | 863 | 863 | 820 | 820 | 761,000 |
| 1995/05/24 | 840 | 859 | 840 | 859 | 707,000 |
| 1995/05/23 | 841 | 842 | 831 | 840 | 960,000 |
| 1995/05/22 | 846 | 850 | 842 | 842 | 669,000 |
| 1995/05/19 | 851 | 865 | 846 | 857 | 1,357,000 |
| 1995/05/18 | 879 | 879 | 866 | 870 | 825,000 |
| 1995/05/17 | 877 | 877 | 871 | 875 | 763,000 |
| 1995/05/16 | 875 | 876 | 871 | 874 | 927,000 |
| 1995/05/15 | 867 | 873 | 862 | 872 | 649,000 |
| 1995/05/12 | 864 | 869 | 860 | 865 | 1,457,000 |
| 1995/05/11 | 884 | 885 | 853 | 857 | 823,000 |
| 1995/05/10 | 859 | 876 | 859 | 874 | 767,000 |
| 1995/05/09 | 870 | 875 | 865 | 869 | 837,000 |
| 1995/05/08 | 862 | 870 | 859 | 869 | 737,000 |
| 1995/05/02 | 845 | 858 | 845 | 858 | 515,000 |
| 1995/05/01 | 837 | 845 | 835 | 843 | 636,000 |
| 1995/04/28 | 841 | 842 | 833 | 840 | 621,000 |
| 1995/04/27 | 854 | 854 | 840 | 840 | 344,000 |
| 1995/04/26 | 846 | 850 | 845 | 850 | 318,000 |
| 1995/04/25 | 843 | 855 | 840 | 849 | 774,000 |
| 1995/04/24 | 836 | 842 | 832 | 841 | 267,000 |
| 1995/04/21 | 835 | 838 | 825 | 837 | 834,000 |
| 1995/04/20 | 837 | 843 | 830 | 834 | 643,000 |
| 1995/04/19 | 822 | 843 | 822 | 842 | 505,000 |
| 1995/04/18 | 839 | 844 | 838 | 842 | 508,000 |
| 1995/04/17 | 839 | 840 | 828 | 840 | 355,000 |
| 1995/04/14 | 833 | 838 | 824 | 834 | 804,000 |
| 1995/04/13 | 823 | 840 | 823 | 838 | 372,000 |
| 1995/04/12 | 817 | 827 | 817 | 821 | 303,000 |
| 1995/04/11 | 820 | 824 | 815 | 823 | 536,000 |
| 1995/04/10 | 799 | 830 | 793 | 830 | 560,000 |
| 1995/04/07 | 802 | 811 | 791 | 803 | 1,164,000 |
| 1995/04/06 | 810 | 820 | 810 | 819 | 499,000 |
| 1995/04/05 | 830 | 835 | 803 | 820 | 660,000 |
| 1995/04/04 | 810 | 827 | 784 | 827 | 840,000 |
| 1995/04/03 | 801 | 803 | 780 | 800 | 820,000 |
| 1995/03/31 | 865 | 877 | 831 | 841 | 1,257,000 |
| 1995/03/30 | 852 | 870 | 852 | 861 | 494,000 |
| 1995/03/29 | 862 | 875 | 850 | 870 | 818,000 |
| 1995/03/28 | 826 | 875 | 826 | 861 | 624,000 |
| 1995/03/27 | 810 | 840 | 805 | 826 | 954,000 |
| 1995/03/24 | 795 | 810 | 780 | 810 | 506,000 |
| 1995/03/23 | 790 | 795 | 781 | 795 | 1,146,000 |
| 1995/03/22 | 833 | 840 | 790 | 790 | 1,372,000 |
| 1995/03/20 | 837 | 852 | 833 | 843 | 1,179,000 |
| 1995/03/17 | 851 | 858 | 841 | 847 | 540,000 |
| 1995/03/16 | 859 | 862 | 855 | 855 | 557,000 |
| 1995/03/15 | 864 | 869 | 860 | 865 | 1,088,000 |
| 1995/03/14 | 868 | 870 | 860 | 865 | 655,000 |
| 1995/03/13 | 870 | 870 | 860 | 869 | 655,000 |
| 1995/03/10 | 860 | 876 | 860 | 865 | 3,152,000 |
| 1995/03/09 | 862 | 873 | 862 | 866 | 1,276,000 |
| 1995/03/08 | 860 | 864 | 855 | 860 | 597,000 |
| 1995/03/07 | 860 | 865 | 855 | 860 | 586,000 |
| 1995/03/06 | 869 | 875 | 860 | 869 | 439,000 |
| 1995/03/03 | 858 | 876 | 855 | 875 | 1,512,000 |
| 1995/03/02 | 865 | 868 | 853 | 860 | 1,234,000 |
| 1995/03/01 | 850 | 851 | 835 | 845 | 752,000 |
| 1995/02/28 | 845 | 859 | 835 | 859 | 577,000 |
| 1995/02/27 | 848 | 848 | 810 | 825 | 853,000 |
| 1995/02/24 | 873 | 873 | 860 | 863 | 866,000 |
| 1995/02/23 | 870 | 870 | 830 | 870 | 1,780,000 |
| 1995/02/22 | 876 | 881 | 870 | 870 | 858,000 |
| 1995/02/21 | 873 | 882 | 872 | 880 | 1,748,000 |
| 1995/02/20 | 864 | 883 | 861 | 883 | 691,000 |
| 1995/02/17 | 868 | 887 | 865 | 884 | 1,251,000 |
| 1995/02/16 | 867 | 871 | 861 | 870 | 561,000 |
| 1995/02/15 | 868 | 875 | 868 | 871 | 682,000 |
| 1995/02/14 | 875 | 880 | 868 | 878 | 551,000 |
| 1995/02/13 | 885 | 895 | 883 | 885 | 482,000 |
| 1995/02/10 | 873 | 885 | 867 | 885 | 778,000 |
| 1995/02/09 | 877 | 888 | 871 | 873 | 580,000 |
| 1995/02/08 | 877 | 899 | 861 | 897 | 1,257,000 |
| 1995/02/07 | 891 | 891 | 882 | 882 | 565,000 |
| 1995/02/06 | 884 | 885 | 878 | 881 | 635,000 |
| 1995/02/03 | 900 | 901 | 861 | 865 | 865,000 |
| 1995/02/02 | 918 | 919 | 889 | 890 | 985,000 |
| 1995/02/01 | 915 | 924 | 906 | 908 | 2,793,000 |
| 1995/01/31 | 948 | 950 | 911 | 916 | 2,215,000 |
| 1995/01/30 | 890 | 954 | 890 | 938 | 3,895,000 |
| 1995/01/27 | 908 | 910 | 885 | 890 | 1,211,000 |
| 1995/01/26 | 917 | 920 | 898 | 900 | 2,140,000 |
| 1995/01/25 | 903 | 934 | 902 | 907 | 5,539,000 |
| 1995/01/24 | 870 | 910 | 864 | 902 | 2,828,000 |
| 1995/01/23 | 880 | 883 | 861 | 861 | 2,238,000 |
| 1995/01/20 | 863 | 875 | 858 | 872 | 2,396,000 |
| 1995/01/19 | 888 | 889 | 862 | 873 | 2,747,000 |
| 1995/01/18 | 890 | 914 | 870 | 878 | 3,113,000 |
| 1995/01/17 | 852 | 865 | 846 | 860 | 818,000 |
| 1995/01/13 | 860 | 860 | 857 | 857 | 1,467,000 |
| 1995/01/12 | 865 | 865 | 860 | 860 | 969,000 |
| 1995/01/11 | 855 | 863 | 855 | 862 | 1,019,000 |
| 1995/01/10 | 850 | 854 | 849 | 854 | 358,000 |
| 1995/01/09 | 850 | 853 | 846 | 850 | 374,000 |
| 1995/01/06 | 856 | 856 | 850 | 854 | 229,000 |
| 1995/01/05 | 855 | 855 | 852 | 853 | 295,000 |
| 1995/01/04 | 855 | 855 | 852 | 852 | 172,000 |