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 |
---|---|---|---|---|---|
1999/12/30 | 300 | 305 | 300 | 305 | 323,000 |
1999/12/29 | 300 | 313 | 300 | 300 | 1,217,000 |
1999/12/28 | 308 | 309 | 301 | 301 | 888,000 |
1999/12/27 | 311 | 313 | 308 | 309 | 486,000 |
1999/12/24 | 315 | 319 | 309 | 309 | 975,000 |
1999/12/22 | 310 | 315 | 308 | 313 | 688,000 |
1999/12/21 | 310 | 315 | 301 | 308 | 761,000 |
1999/12/20 | 308 | 310 | 303 | 305 | 690,000 |
1999/12/17 | 310 | 311 | 305 | 307 | 870,000 |
1999/12/16 | 310 | 316 | 306 | 316 | 1,028,000 |
1999/12/15 | 310 | 314 | 305 | 305 | 823,000 |
1999/12/14 | 305 | 311 | 305 | 310 | 879,000 |
1999/12/13 | 315 | 320 | 310 | 310 | 575,000 |
1999/12/10 | 310 | 324 | 308 | 320 | 3,912,000 |
1999/12/09 | 321 | 323 | 315 | 315 | 1,214,000 |
1999/12/08 | 318 | 326 | 318 | 319 | 928,000 |
1999/12/07 | 325 | 330 | 320 | 327 | 910,000 |
1999/12/06 | 328 | 339 | 326 | 330 | 1,643,000 |
1999/12/03 | 325 | 330 | 321 | 326 | 1,296,000 |
1999/12/02 | 344 | 348 | 324 | 330 | 1,895,000 |
1999/12/01 | 344 | 361 | 341 | 344 | 2,023,000 |
1999/11/30 | 343 | 347 | 340 | 344 | 1,353,000 |
1999/11/29 | 340 | 347 | 338 | 344 | 1,164,000 |
1999/11/26 | 339 | 349 | 336 | 336 | 1,451,000 |
1999/11/25 | 343 | 346 | 330 | 335 | 1,321,000 |
1999/11/24 | 344 | 345 | 330 | 333 | 1,803,000 |
1999/11/22 | 350 | 356 | 346 | 348 | 1,114,000 |
1999/11/19 | 365 | 365 | 340 | 345 | 2,325,000 |
1999/11/18 | 389 | 398 | 358 | 358 | 3,781,000 |
1999/11/17 | 315 | 380 | 315 | 380 | 4,692,000 |
1999/11/16 | 298 | 306 | 296 | 300 | 2,361,000 |
1999/11/15 | 310 | 315 | 298 | 298 | 1,411,000 |
1999/11/12 | 315 | 321 | 302 | 305 | 1,768,000 |
1999/11/11 | 327 | 328 | 315 | 315 | 1,494,000 |
1999/11/10 | 321 | 335 | 317 | 332 | 1,697,000 |
1999/11/09 | 328 | 333 | 312 | 317 | 2,248,000 |
1999/11/08 | 340 | 342 | 328 | 333 | 1,391,000 |
1999/11/05 | 351 | 353 | 340 | 340 | 1,887,000 |
1999/11/04 | 360 | 362 | 350 | 350 | 1,452,000 |
1999/11/02 | 350 | 358 | 349 | 350 | 1,135,000 |
1999/11/01 | 360 | 360 | 342 | 351 | 2,363,000 |
1999/10/29 | 372 | 372 | 360 | 367 | 1,344,000 |
1999/10/28 | 376 | 378 | 367 | 367 | 867,000 |
1999/10/27 | 380 | 380 | 375 | 375 | 1,018,000 |
1999/10/26 | 393 | 398 | 380 | 380 | 1,013,000 |
1999/10/25 | 398 | 404 | 390 | 393 | 1,626,000 |
1999/10/22 | 389 | 397 | 387 | 393 | 987,000 |
1999/10/21 | 382 | 383 | 375 | 381 | 1,278,000 |
1999/10/20 | 397 | 400 | 383 | 394 | 701,000 |
1999/10/19 | 405 | 405 | 390 | 396 | 1,065,000 |
1999/10/18 | 400 | 406 | 394 | 396 | 1,037,000 |
1999/10/15 | 394 | 407 | 392 | 400 | 719,000 |
1999/10/14 | 393 | 398 | 390 | 392 | 1,064,000 |
1999/10/13 | 388 | 394 | 380 | 380 | 1,748,000 |
1999/10/12 | 412 | 412 | 394 | 398 | 1,087,000 |
1999/10/08 | 420 | 420 | 403 | 406 | 1,357,000 |
1999/10/07 | 401 | 418 | 401 | 418 | 1,047,000 |
1999/10/06 | 415 | 415 | 397 | 403 | 1,130,000 |
1999/10/05 | 415 | 422 | 415 | 415 | 481,000 |
1999/10/04 | 418 | 430 | 413 | 414 | 594,000 |
1999/10/01 | 413 | 417 | 406 | 408 | 863,000 |
1999/09/30 | 415 | 430 | 415 | 426 | 883,000 |
1999/09/29 | 411 | 411 | 395 | 406 | 582,000 |
1999/09/28 | 385 | 406 | 385 | 406 | 904,000 |
1999/09/27 | 390 | 395 | 378 | 382 | 1,591,000 |
1999/09/24 | 410 | 410 | 395 | 398 | 1,547,000 |
1999/09/22 | 407 | 409 | 401 | 403 | 1,254,000 |
1999/09/21 | 410 | 418 | 410 | 415 | 721,000 |
1999/09/20 | 414 | 421 | 412 | 420 | 894,000 |
1999/09/17 | 415 | 415 | 406 | 409 | 994,000 |
1999/09/16 | 426 | 426 | 403 | 410 | 1,958,000 |
1999/09/14 | 442 | 443 | 427 | 435 | 1,193,000 |
1999/09/13 | 445 | 460 | 444 | 444 | 1,181,000 |
1999/09/10 | 450 | 462 | 449 | 453 | 3,600,000 |
1999/09/09 | 450 | 458 | 445 | 450 | 963,000 |
1999/09/08 | 455 | 455 | 442 | 445 | 1,047,000 |
1999/09/07 | 458 | 458 | 451 | 454 | 829,000 |
1999/09/06 | 445 | 457 | 445 | 453 | 411,000 |
1999/09/03 | 452 | 456 | 442 | 450 | 1,280,000 |
1999/09/02 | 463 | 469 | 452 | 452 | 2,271,000 |
1999/09/01 | 474 | 485 | 468 | 473 | 1,363,000 |
1999/08/31 | 490 | 491 | 470 | 473 | 1,139,000 |
1999/08/30 | 480 | 495 | 480 | 491 | 634,000 |
1999/08/27 | 483 | 486 | 474 | 485 | 1,079,000 |
1999/08/26 | 486 | 490 | 481 | 483 | 886,000 |
1999/08/25 | 490 | 493 | 481 | 488 | 1,952,000 |
1999/08/24 | 485 | 496 | 482 | 489 | 3,352,000 |
1999/08/23 | 480 | 485 | 469 | 481 | 1,946,000 |
1999/08/20 | 440 | 470 | 436 | 470 | 1,226,000 |
1999/08/19 | 435 | 445 | 433 | 435 | 428,000 |
1999/08/18 | 442 | 444 | 435 | 440 | 472,000 |
1999/08/17 | 441 | 443 | 434 | 440 | 1,067,000 |
1999/08/16 | 435 | 444 | 432 | 436 | 1,159,000 |
1999/08/13 | 425 | 429 | 420 | 426 | 1,617,000 |
1999/08/12 | 430 | 435 | 427 | 435 | 1,268,000 |
1999/08/11 | 430 | 434 | 423 | 425 | 1,649,000 |
1999/08/10 | 448 | 448 | 434 | 439 | 1,009,000 |
1999/08/09 | 443 | 446 | 438 | 445 | 1,289,000 |
1999/08/06 | 444 | 447 | 439 | 444 | 1,683,000 |
1999/08/05 | 465 | 465 | 447 | 459 | 1,660,000 |
1999/08/04 | 474 | 474 | 455 | 466 | 1,366,000 |
1999/08/03 | 473 | 473 | 458 | 469 | 797,000 |
1999/08/02 | 471 | 475 | 461 | 473 | 942,000 |
1999/07/30 | 477 | 478 | 472 | 476 | 615,000 |
1999/07/29 | 476 | 484 | 472 | 477 | 1,131,000 |
1999/07/28 | 489 | 489 | 472 | 476 | 1,044,000 |
1999/07/27 | 476 | 488 | 471 | 485 | 2,006,000 |
1999/07/26 | 487 | 489 | 475 | 476 | 1,203,000 |
1999/07/23 | 485 | 493 | 480 | 487 | 2,142,000 |
1999/07/22 | 498 | 498 | 480 | 485 | 1,352,000 |
1999/07/21 | 497 | 507 | 493 | 499 | 2,379,000 |
1999/07/19 | 495 | 500 | 493 | 500 | 1,679,000 |
1999/07/16 | 480 | 490 | 475 | 481 | 2,624,000 |
1999/07/15 | 479 | 480 | 467 | 480 | 1,334,000 |
1999/07/14 | 480 | 485 | 476 | 484 | 2,403,000 |
1999/07/13 | 456 | 482 | 456 | 480 | 3,643,000 |
1999/07/12 | 465 | 475 | 456 | 466 | 2,060,000 |
1999/07/09 | 483 | 490 | 465 | 465 | 2,766,000 |
1999/07/08 | 499 | 505 | 490 | 492 | 3,353,000 |
1999/07/07 | 505 | 509 | 495 | 497 | 2,419,000 |
1999/07/06 | 510 | 521 | 505 | 505 | 8,236,000 |
1999/07/05 | 470 | 499 | 470 | 495 | 5,611,000 |
1999/07/02 | 454 | 460 | 447 | 455 | 1,630,000 |
1999/07/01 | 445 | 459 | 440 | 449 | 4,980,000 |
1999/06/30 | 435 | 443 | 430 | 440 | 2,485,000 |
1999/06/29 | 430 | 440 | 425 | 425 | 1,872,000 |
1999/06/28 | 425 | 425 | 416 | 424 | 755,000 |
1999/06/25 | 429 | 429 | 408 | 420 | 1,615,000 |
1999/06/24 | 435 | 436 | 423 | 432 | 1,380,000 |
1999/06/23 | 426 | 444 | 424 | 440 | 3,720,000 |
1999/06/22 | 433 | 437 | 415 | 426 | 1,513,000 |
1999/06/21 | 440 | 445 | 435 | 443 | 3,645,000 |
1999/06/18 | 420 | 439 | 415 | 428 | 6,187,000 |
1999/06/17 | 398 | 403 | 394 | 395 | 1,208,000 |
1999/06/16 | 393 | 400 | 390 | 390 | 1,100,000 |
1999/06/15 | 395 | 395 | 388 | 393 | 729,000 |
1999/06/14 | 405 | 409 | 390 | 395 | 2,205,000 |
1999/06/11 | 401 | 414 | 401 | 404 | 7,399,000 |
1999/06/10 | 371 | 400 | 371 | 397 | 3,553,000 |
1999/06/09 | 356 | 369 | 355 | 358 | 1,590,000 |
1999/06/08 | 356 | 364 | 354 | 364 | 1,085,000 |
1999/06/07 | 360 | 367 | 356 | 365 | 661,000 |
1999/06/04 | 364 | 369 | 360 | 364 | 336,000 |
1999/06/03 | 366 | 369 | 360 | 369 | 831,000 |
1999/06/02 | 363 | 367 | 361 | 366 | 590,000 |
1999/06/01 | 366 | 367 | 356 | 367 | 778,000 |
1999/05/31 | 364 | 379 | 350 | 379 | 648,000 |
1999/05/28 | 350 | 364 | 347 | 364 | 991,000 |
1999/05/27 | 355 | 360 | 347 | 349 | 773,000 |
1999/05/26 | 349 | 354 | 346 | 350 | 1,239,000 |
1999/05/25 | 359 | 361 | 345 | 349 | 1,475,000 |
1999/05/24 | 368 | 368 | 358 | 359 | 919,000 |
1999/05/21 | 383 | 383 | 367 | 368 | 1,269,000 |
1999/05/20 | 390 | 405 | 368 | 393 | 2,193,000 |
1999/05/19 | 390 | 391 | 376 | 385 | 1,330,000 |
1999/05/18 | 396 | 396 | 385 | 387 | 610,000 |
1999/05/17 | 405 | 406 | 397 | 399 | 1,804,000 |
1999/05/14 | 413 | 413 | 401 | 410 | 2,305,000 |
1999/05/13 | 405 | 416 | 404 | 410 | 3,674,000 |
1999/05/12 | 398 | 411 | 395 | 407 | 2,898,000 |
1999/05/11 | 390 | 402 | 386 | 402 | 5,141,000 |
1999/05/10 | 382 | 387 | 381 | 385 | 1,263,000 |
1999/05/07 | 375 | 382 | 375 | 381 | 1,940,000 |
1999/05/06 | 370 | 381 | 366 | 372 | 1,856,000 |
1999/04/30 | 367 | 367 | 360 | 360 | 986,000 |
1999/04/28 | 370 | 371 | 360 | 361 | 862,000 |
1999/04/27 | 375 | 379 | 368 | 368 | 996,000 |
1999/04/26 | 378 | 380 | 368 | 374 | 983,000 |
1999/04/23 | 369 | 378 | 365 | 378 | 2,099,000 |
1999/04/22 | 372 | 372 | 362 | 369 | 647,000 |
1999/04/21 | 374 | 375 | 366 | 368 | 522,000 |
1999/04/20 | 375 | 379 | 368 | 372 | 768,000 |
1999/04/19 | 380 | 382 | 371 | 379 | 1,538,000 |
1999/04/16 | 369 | 375 | 366 | 375 | 2,232,000 |
1999/04/15 | 365 | 367 | 363 | 366 | 1,116,000 |
1999/04/14 | 365 | 365 | 360 | 363 | 1,010,000 |
1999/04/13 | 360 | 365 | 357 | 363 | 973,000 |
1999/04/12 | 360 | 362 | 355 | 355 | 834,000 |
1999/04/09 | 380 | 380 | 360 | 360 | 2,650,000 |
1999/04/08 | 360 | 365 | 355 | 365 | 855,000 |
1999/04/07 | 359 | 365 | 358 | 365 | 738,000 |
1999/04/06 | 374 | 374 | 360 | 364 | 910,000 |
1999/04/05 | 370 | 380 | 366 | 367 | 1,380,000 |
1999/04/02 | 370 | 370 | 355 | 364 | 724,000 |
1999/04/01 | 360 | 375 | 355 | 365 | 1,686,000 |
1999/03/31 | 340 | 360 | 338 | 360 | 1,816,000 |
1999/03/30 | 365 | 369 | 342 | 345 | 1,131,000 |
1999/03/29 | 366 | 374 | 360 | 360 | 896,000 |
1999/03/26 | 390 | 390 | 371 | 376 | 1,395,000 |
1999/03/25 | 370 | 389 | 370 | 378 | 2,232,000 |
1999/03/24 | 376 | 380 | 361 | 366 | 2,774,000 |
1999/03/23 | 370 | 388 | 364 | 381 | 5,210,000 |
1999/03/19 | 350 | 361 | 347 | 361 | 3,291,000 |
1999/03/18 | 346 | 351 | 340 | 340 | 2,492,000 |
1999/03/17 | 360 | 360 | 341 | 351 | 3,105,000 |
1999/03/16 | 340 | 357 | 338 | 355 | 4,966,000 |
1999/03/15 | 325 | 339 | 318 | 339 | 3,122,000 |
1999/03/12 | 327 | 327 | 320 | 322 | 4,937,000 |
1999/03/11 | 300 | 325 | 298 | 317 | 2,674,000 |
1999/03/10 | 294 | 300 | 290 | 300 | 1,308,000 |
1999/03/09 | 286 | 290 | 285 | 290 | 720,000 |
1999/03/08 | 291 | 293 | 286 | 286 | 1,234,000 |
1999/03/05 | 280 | 287 | 280 | 284 | 1,334,000 |
1999/03/04 | 281 | 282 | 280 | 280 | 641,000 |
1999/03/03 | 281 | 282 | 277 | 279 | 635,000 |
1999/03/02 | 284 | 284 | 278 | 281 | 840,000 |
1999/03/01 | 285 | 287 | 281 | 285 | 666,000 |
1999/02/26 | 290 | 290 | 282 | 285 | 1,122,000 |
1999/02/25 | 290 | 298 | 287 | 290 | 1,332,000 |
1999/02/24 | 282 | 294 | 281 | 287 | 1,025,000 |
1999/02/23 | 281 | 283 | 280 | 281 | 946,000 |
1999/02/22 | 280 | 281 | 278 | 280 | 687,000 |
1999/02/19 | 281 | 281 | 278 | 280 | 763,000 |
1999/02/18 | 283 | 285 | 281 | 282 | 657,000 |
1999/02/17 | 285 | 289 | 282 | 283 | 562,000 |
1999/02/16 | 286 | 287 | 284 | 287 | 845,000 |
1999/02/15 | 278 | 287 | 278 | 287 | 977,000 |
1999/02/12 | 278 | 284 | 278 | 283 | 931,000 |
1999/02/10 | 280 | 284 | 280 | 282 | 694,000 |
1999/02/09 | 287 | 290 | 282 | 285 | 389,000 |
1999/02/08 | 285 | 294 | 279 | 287 | 328,000 |
1999/02/05 | 281 | 283 | 276 | 283 | 742,000 |
1999/02/04 | 286 | 289 | 280 | 284 | 559,000 |
1999/02/03 | 290 | 294 | 286 | 286 | 351,000 |
1999/02/02 | 301 | 301 | 291 | 294 | 441,000 |
1999/02/01 | 300 | 302 | 298 | 301 | 559,000 |
1999/01/29 | 297 | 302 | 296 | 300 | 564,000 |
1999/01/28 | 302 | 304 | 299 | 302 | 598,000 |
1999/01/27 | 300 | 302 | 298 | 301 | 632,000 |
1999/01/26 | 294 | 304 | 293 | 300 | 1,177,000 |
1999/01/25 | 284 | 298 | 284 | 297 | 935,000 |
1999/01/22 | 286 | 290 | 283 | 283 | 764,000 |
1999/01/21 | 286 | 288 | 283 | 283 | 752,000 |
1999/01/20 | 280 | 285 | 276 | 285 | 606,000 |
1999/01/19 | 280 | 280 | 275 | 275 | 1,215,000 |
1999/01/18 | 286 | 287 | 278 | 280 | 1,174,000 |
1999/01/14 | 284 | 286 | 281 | 286 | 491,000 |
1999/01/13 | 288 | 289 | 285 | 286 | 441,000 |
1999/01/12 | 290 | 291 | 286 | 289 | 724,000 |
1999/01/11 | 287 | 295 | 285 | 291 | 922,000 |
1999/01/08 | 287 | 288 | 285 | 286 | 954,000 |
1999/01/07 | 295 | 295 | 288 | 288 | 1,623,000 |
1999/01/06 | 289 | 289 | 285 | 286 | 1,591,000 |
1999/01/05 | 294 | 294 | 288 | 289 | 1,184,000 |
1999/01/04 | 295 | 296 | 288 | 288 | 415,000 |