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 |
---|---|---|---|---|---|
1997/12/30 | 325 | 339 | 323 | 329 | 465,000 |
1997/12/29 | 325 | 325 | 314 | 320 | 599,000 |
1997/12/26 | 348 | 353 | 322 | 330 | 612,000 |
1997/12/25 | 328 | 350 | 328 | 348 | 1,863,000 |
1997/12/24 | 314 | 325 | 303 | 325 | 894,000 |
1997/12/22 | 335 | 335 | 310 | 328 | 1,468,000 |
1997/12/19 | 320 | 326 | 299 | 320 | 2,438,000 |
1997/12/18 | 337 | 350 | 333 | 343 | 1,350,000 |
1997/12/17 | 298 | 365 | 298 | 342 | 3,702,000 |
1997/12/16 | 350 | 350 | 323 | 328 | 3,669,000 |
1997/12/15 | 425 | 425 | 380 | 387 | 1,078,000 |
1997/12/12 | 438 | 439 | 420 | 420 | 2,208,000 |
1997/12/11 | 435 | 436 | 432 | 433 | 570,000 |
1997/12/10 | 433 | 438 | 430 | 432 | 772,000 |
1997/12/09 | 416 | 434 | 416 | 434 | 940,000 |
1997/12/08 | 411 | 422 | 410 | 414 | 1,086,000 |
1997/12/05 | 408 | 417 | 407 | 410 | 1,229,000 |
1997/12/04 | 425 | 427 | 410 | 410 | 654,000 |
1997/12/03 | 429 | 435 | 422 | 428 | 482,000 |
1997/12/02 | 420 | 434 | 420 | 429 | 576,000 |
1997/12/01 | 416 | 436 | 415 | 421 | 1,019,000 |
1997/11/28 | 422 | 430 | 412 | 420 | 844,000 |
1997/11/27 | 422 | 433 | 420 | 430 | 1,239,000 |
1997/11/26 | 426 | 431 | 410 | 422 | 1,213,000 |
1997/11/25 | 422 | 441 | 422 | 434 | 1,744,000 |
1997/11/21 | 465 | 483 | 451 | 466 | 1,536,000 |
1997/11/20 | 456 | 510 | 456 | 463 | 1,213,000 |
1997/11/19 | 480 | 482 | 458 | 458 | 1,804,000 |
1997/11/18 | 495 | 530 | 488 | 501 | 1,905,000 |
1997/11/17 | 460 | 493 | 460 | 490 | 1,228,000 |
1997/11/14 | 475 | 479 | 470 | 470 | 1,811,000 |
1997/11/13 | 473 | 487 | 471 | 481 | 1,818,000 |
1997/11/12 | 508 | 517 | 483 | 483 | 1,651,000 |
1997/11/11 | 512 | 520 | 508 | 516 | 738,000 |
1997/11/10 | 500 | 519 | 500 | 511 | 1,273,000 |
1997/11/07 | 521 | 527 | 518 | 518 | 1,044,000 |
1997/11/06 | 529 | 540 | 522 | 539 | 1,351,000 |
1997/11/05 | 525 | 531 | 518 | 529 | 711,000 |
1997/11/04 | 526 | 539 | 520 | 520 | 1,142,000 |
1997/10/31 | 535 | 560 | 533 | 539 | 1,042,000 |
1997/10/30 | 572 | 572 | 550 | 559 | 520,000 |
1997/10/29 | 570 | 577 | 565 | 570 | 559,000 |
1997/10/28 | 538 | 563 | 535 | 560 | 850,000 |
1997/10/27 | 571 | 578 | 551 | 551 | 1,045,000 |
1997/10/24 | 559 | 598 | 556 | 588 | 1,224,000 |
1997/10/23 | 577 | 581 | 568 | 578 | 997,000 |
1997/10/22 | 558 | 579 | 558 | 579 | 697,000 |
1997/10/21 | 559 | 561 | 551 | 551 | 589,000 |
1997/10/20 | 538 | 555 | 538 | 550 | 592,000 |
1997/10/17 | 542 | 545 | 532 | 532 | 1,307,000 |
1997/10/16 | 535 | 555 | 523 | 550 | 1,258,000 |
1997/10/15 | 538 | 548 | 530 | 540 | 1,321,000 |
1997/10/14 | 526 | 539 | 514 | 531 | 1,769,000 |
1997/10/13 | 505 | 514 | 503 | 514 | 522,000 |
1997/10/09 | 515 | 515 | 505 | 505 | 640,000 |
1997/10/08 | 507 | 514 | 506 | 512 | 635,000 |
1997/10/07 | 513 | 513 | 502 | 503 | 810,000 |
1997/10/06 | 496 | 517 | 494 | 512 | 848,000 |
1997/10/03 | 493 | 505 | 492 | 496 | 1,109,000 |
1997/10/02 | 500 | 503 | 491 | 491 | 1,535,000 |
1997/10/01 | 522 | 526 | 490 | 500 | 2,845,000 |
1997/09/30 | 545 | 547 | 531 | 531 | 1,163,000 |
1997/09/29 | 558 | 558 | 535 | 544 | 976,000 |
1997/09/26 | 568 | 570 | 551 | 560 | 1,116,000 |
1997/09/25 | 569 | 575 | 565 | 565 | 755,000 |
1997/09/24 | 558 | 580 | 550 | 563 | 820,000 |
1997/09/22 | 562 | 562 | 550 | 550 | 1,027,000 |
1997/09/19 | 565 | 569 | 562 | 562 | 926,000 |
1997/09/18 | 565 | 570 | 559 | 565 | 578,000 |
1997/09/17 | 583 | 583 | 570 | 573 | 963,000 |
1997/09/16 | 583 | 583 | 568 | 574 | 718,000 |
1997/09/12 | 580 | 585 | 566 | 583 | 2,643,000 |
1997/09/11 | 607 | 610 | 600 | 600 | 740,000 |
1997/09/10 | 612 | 619 | 612 | 619 | 538,000 |
1997/09/09 | 616 | 619 | 609 | 609 | 620,000 |
1997/09/08 | 610 | 618 | 606 | 613 | 877,000 |
1997/09/05 | 612 | 620 | 606 | 617 | 895,000 |
1997/09/04 | 641 | 643 | 624 | 632 | 726,000 |
1997/09/03 | 650 | 650 | 636 | 646 | 997,000 |
1997/09/02 | 624 | 647 | 623 | 647 | 770,000 |
1997/09/01 | 630 | 630 | 612 | 619 | 659,000 |
1997/08/29 | 630 | 635 | 613 | 634 | 1,007,000 |
1997/08/28 | 636 | 642 | 635 | 635 | 423,000 |
1997/08/27 | 651 | 653 | 631 | 631 | 685,000 |
1997/08/26 | 653 | 666 | 644 | 666 | 1,038,000 |
1997/08/25 | 640 | 658 | 640 | 654 | 776,000 |
1997/08/22 | 665 | 675 | 615 | 640 | 2,209,000 |
1997/08/21 | 646 | 671 | 646 | 666 | 3,758,000 |
1997/08/20 | 613 | 640 | 608 | 636 | 1,749,000 |
1997/08/19 | 605 | 619 | 605 | 613 | 1,032,000 |
1997/08/18 | 595 | 602 | 592 | 601 | 1,133,000 |
1997/08/15 | 602 | 615 | 591 | 610 | 1,492,000 |
1997/08/14 | 589 | 602 | 589 | 602 | 1,254,000 |
1997/08/13 | 562 | 590 | 560 | 583 | 1,107,000 |
1997/08/12 | 556 | 580 | 556 | 570 | 1,243,000 |
1997/08/11 | 550 | 568 | 545 | 545 | 944,000 |
1997/08/08 | 550 | 560 | 540 | 560 | 1,406,000 |
1997/08/07 | 575 | 580 | 560 | 560 | 1,257,000 |
1997/08/06 | 557 | 579 | 556 | 576 | 979,000 |
1997/08/05 | 575 | 580 | 557 | 563 | 1,274,000 |
1997/08/04 | 600 | 601 | 571 | 581 | 745,000 |
1997/08/01 | 601 | 601 | 560 | 560 | 1,342,000 |
1997/07/31 | 611 | 613 | 605 | 613 | 594,000 |
1997/07/30 | 625 | 625 | 620 | 621 | 439,000 |
1997/07/29 | 617 | 625 | 615 | 615 | 686,000 |
1997/07/28 | 628 | 628 | 613 | 615 | 451,000 |
1997/07/25 | 628 | 629 | 620 | 628 | 417,000 |
1997/07/24 | 620 | 622 | 608 | 618 | 368,000 |
1997/07/23 | 611 | 620 | 606 | 620 | 771,000 |
1997/07/22 | 616 | 618 | 607 | 607 | 453,000 |
1997/07/18 | 612 | 629 | 612 | 626 | 538,000 |
1997/07/17 | 605 | 617 | 605 | 616 | 1,024,000 |
1997/07/16 | 610 | 617 | 605 | 609 | 779,000 |
1997/07/15 | 610 | 615 | 603 | 603 | 1,148,000 |
1997/07/14 | 605 | 610 | 603 | 610 | 645,000 |
1997/07/11 | 618 | 618 | 600 | 612 | 1,211,000 |
1997/07/10 | 630 | 631 | 622 | 622 | 580,000 |
1997/07/09 | 640 | 643 | 630 | 631 | 801,000 |
1997/07/08 | 643 | 644 | 634 | 640 | 491,000 |
1997/07/07 | 648 | 650 | 642 | 647 | 397,000 |
1997/07/04 | 640 | 670 | 631 | 658 | 958,000 |
1997/07/03 | 650 | 659 | 644 | 644 | 397,000 |
1997/07/02 | 662 | 663 | 632 | 662 | 1,145,000 |
1997/07/01 | 680 | 684 | 660 | 662 | 1,847,000 |
1997/06/30 | 666 | 678 | 666 | 671 | 1,311,000 |
1997/06/27 | 654 | 668 | 654 | 660 | 1,045,000 |
1997/06/26 | 646 | 670 | 645 | 658 | 1,826,000 |
1997/06/25 | 635 | 654 | 635 | 637 | 873,000 |
1997/06/24 | 640 | 645 | 635 | 635 | 955,000 |
1997/06/23 | 668 | 669 | 645 | 649 | 633,000 |
1997/06/20 | 680 | 684 | 671 | 671 | 777,000 |
1997/06/19 | 675 | 683 | 675 | 680 | 1,056,000 |
1997/06/18 | 681 | 688 | 668 | 675 | 1,210,000 |
1997/06/17 | 649 | 680 | 648 | 676 | 3,384,000 |
1997/06/16 | 637 | 644 | 632 | 639 | 1,333,000 |
1997/06/13 | 645 | 650 | 626 | 627 | 2,381,000 |
1997/06/12 | 645 | 650 | 640 | 644 | 1,242,000 |
1997/06/11 | 657 | 657 | 645 | 645 | 749,000 |
1997/06/10 | 647 | 659 | 640 | 659 | 1,099,000 |
1997/06/09 | 650 | 657 | 640 | 641 | 438,000 |
1997/06/06 | 651 | 658 | 645 | 650 | 820,000 |
1997/06/05 | 670 | 670 | 655 | 659 | 585,000 |
1997/06/04 | 669 | 677 | 663 | 677 | 583,000 |
1997/06/03 | 677 | 682 | 669 | 679 | 1,193,000 |
1997/06/02 | 651 | 678 | 651 | 678 | 1,675,000 |
1997/05/30 | 671 | 671 | 651 | 651 | 769,000 |
1997/05/29 | 678 | 678 | 665 | 673 | 739,000 |
1997/05/28 | 656 | 675 | 651 | 669 | 643,000 |
1997/05/27 | 651 | 659 | 645 | 646 | 791,000 |
1997/05/26 | 669 | 673 | 660 | 660 | 270,000 |
1997/05/23 | 664 | 668 | 655 | 660 | 1,904,000 |
1997/05/22 | 666 | 666 | 655 | 657 | 1,376,000 |
1997/05/21 | 684 | 689 | 666 | 666 | 1,774,000 |
1997/05/20 | 694 | 699 | 666 | 684 | 1,883,000 |
1997/05/19 | 691 | 699 | 685 | 694 | 1,603,000 |
1997/05/16 | 695 | 705 | 695 | 704 | 919,000 |
1997/05/15 | 685 | 694 | 675 | 694 | 994,000 |
1997/05/14 | 702 | 702 | 681 | 683 | 1,353,000 |
1997/05/13 | 680 | 713 | 680 | 703 | 4,233,000 |
1997/05/12 | 645 | 672 | 642 | 670 | 1,674,000 |
1997/05/09 | 657 | 657 | 644 | 650 | 3,139,000 |
1997/05/08 | 630 | 653 | 629 | 642 | 2,971,000 |
1997/05/07 | 640 | 644 | 628 | 635 | 3,535,000 |
1997/05/06 | 620 | 650 | 615 | 647 | 3,489,000 |
1997/05/02 | 584 | 600 | 581 | 600 | 2,213,000 |
1997/05/01 | 600 | 623 | 596 | 604 | 2,957,000 |
1997/04/30 | 560 | 581 | 558 | 578 | 2,500,000 |
1997/04/28 | 546 | 567 | 546 | 547 | 1,606,000 |
1997/04/25 | 553 | 561 | 545 | 546 | 1,289,000 |
1997/04/24 | 555 | 573 | 552 | 563 | 2,061,000 |
1997/04/23 | 559 | 560 | 548 | 555 | 2,047,000 |
1997/04/22 | 550 | 570 | 544 | 560 | 2,241,000 |
1997/04/21 | 537 | 556 | 535 | 542 | 2,001,000 |
1997/04/18 | 524 | 541 | 518 | 530 | 2,987,000 |
1997/04/17 | 513 | 523 | 506 | 520 | 4,008,000 |
1997/04/16 | 500 | 507 | 496 | 498 | 3,545,000 |
1997/04/15 | 493 | 508 | 492 | 492 | 1,393,000 |
1997/04/14 | 487 | 495 | 485 | 489 | 2,350,000 |
1997/04/11 | 486 | 494 | 484 | 489 | 3,342,000 |
1997/04/10 | 500 | 503 | 487 | 490 | 2,540,000 |
1997/04/09 | 500 | 501 | 481 | 486 | 2,807,000 |
1997/04/08 | 489 | 515 | 479 | 495 | 5,099,000 |
1997/04/07 | 535 | 535 | 511 | 529 | 2,225,000 |
1997/04/04 | 565 | 570 | 530 | 536 | 5,196,000 |
1997/04/03 | 577 | 585 | 568 | 575 | 1,024,000 |
1997/04/02 | 574 | 574 | 561 | 567 | 1,058,000 |
1997/04/01 | 570 | 572 | 565 | 568 | 987,000 |
1997/03/31 | 582 | 595 | 575 | 576 | 645,000 |
1997/03/28 | 580 | 600 | 574 | 597 | 905,000 |
1997/03/27 | 620 | 620 | 580 | 582 | 1,079,000 |
1997/03/26 | 621 | 632 | 606 | 615 | 880,000 |
1997/03/25 | 610 | 622 | 610 | 620 | 1,119,000 |
1997/03/24 | 622 | 622 | 605 | 605 | 1,183,000 |
1997/03/21 | 590 | 605 | 589 | 602 | 1,569,000 |
1997/03/19 | 608 | 608 | 582 | 589 | 1,524,000 |
1997/03/18 | 584 | 599 | 583 | 589 | 1,576,000 |
1997/03/17 | 561 | 593 | 561 | 577 | 1,659,000 |
1997/03/14 | 552 | 572 | 552 | 560 | 3,646,000 |
1997/03/13 | 602 | 607 | 581 | 581 | 1,551,000 |
1997/03/12 | 625 | 627 | 595 | 612 | 1,683,000 |
1997/03/11 | 631 | 636 | 625 | 629 | 893,000 |
1997/03/10 | 640 | 645 | 637 | 640 | 1,093,000 |
1997/03/07 | 628 | 643 | 613 | 630 | 1,290,000 |
1997/03/06 | 654 | 658 | 635 | 635 | 1,142,000 |
1997/03/05 | 650 | 652 | 646 | 647 | 915,000 |
1997/03/04 | 651 | 658 | 647 | 647 | 1,393,000 |
1997/03/03 | 660 | 662 | 651 | 651 | 690,000 |
1997/02/28 | 665 | 670 | 658 | 660 | 1,174,000 |
1997/02/27 | 680 | 680 | 662 | 667 | 1,501,000 |
1997/02/26 | 703 | 708 | 685 | 686 | 552,000 |
1997/02/25 | 697 | 709 | 690 | 703 | 1,495,000 |
1997/02/24 | 713 | 719 | 700 | 700 | 2,370,000 |
1997/02/21 | 705 | 720 | 697 | 708 | 3,768,000 |
1997/02/20 | 680 | 704 | 674 | 685 | 2,855,000 |
1997/02/19 | 677 | 677 | 645 | 656 | 2,617,000 |
1997/02/18 | 690 | 695 | 677 | 677 | 1,132,000 |
1997/02/17 | 700 | 700 | 690 | 698 | 985,000 |
1997/02/14 | 710 | 720 | 699 | 705 | 1,315,000 |
1997/02/13 | 747 | 747 | 710 | 710 | 1,057,000 |
1997/02/12 | 748 | 748 | 730 | 737 | 595,000 |
1997/02/10 | 730 | 762 | 725 | 741 | 1,081,000 |
1997/02/07 | 750 | 763 | 733 | 740 | 1,987,000 |
1997/02/06 | 761 | 765 | 736 | 750 | 839,000 |
1997/02/05 | 767 | 767 | 740 | 753 | 714,000 |
1997/02/04 | 772 | 782 | 764 | 769 | 1,870,000 |
1997/02/03 | 758 | 765 | 748 | 757 | 912,000 |
1997/01/31 | 730 | 759 | 730 | 750 | 856,000 |
1997/01/30 | 729 | 747 | 709 | 726 | 1,038,000 |
1997/01/29 | 705 | 735 | 705 | 730 | 898,000 |
1997/01/28 | 675 | 698 | 673 | 698 | 1,265,000 |
1997/01/27 | 700 | 701 | 678 | 685 | 1,013,000 |
1997/01/24 | 724 | 730 | 702 | 720 | 1,909,000 |
1997/01/23 | 735 | 747 | 735 | 735 | 487,000 |
1997/01/22 | 730 | 744 | 728 | 735 | 1,577,000 |
1997/01/21 | 740 | 740 | 713 | 725 | 1,428,000 |
1997/01/20 | 750 | 750 | 710 | 740 | 2,192,000 |
1997/01/17 | 730 | 753 | 721 | 742 | 1,466,000 |
1997/01/16 | 731 | 745 | 720 | 730 | 1,526,000 |
1997/01/14 | 718 | 735 | 690 | 730 | 2,011,000 |
1997/01/13 | 678 | 731 | 657 | 731 | 2,820,000 |
1997/01/10 | 700 | 709 | 674 | 674 | 3,892,000 |
1997/01/09 | 728 | 736 | 701 | 710 | 1,934,000 |
1997/01/08 | 773 | 775 | 747 | 748 | 1,447,000 |
1997/01/07 | 802 | 802 | 770 | 771 | 779,000 |
1997/01/06 | 808 | 815 | 790 | 811 | 285,000 |