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 |
|---|---|---|---|---|---|
| 2003/12/30 | 349 | 351 | 344 | 348 | 1,438,000 |
| 2003/12/29 | 339 | 345 | 338 | 344 | 1,969,000 |
| 2003/12/26 | 332 | 339 | 331 | 339 | 1,992,000 |
| 2003/12/25 | 335 | 335 | 327 | 333 | 3,114,000 |
| 2003/12/24 | 336 | 338 | 330 | 333 | 2,411,000 |
| 2003/12/22 | 334 | 339 | 333 | 337 | 2,034,000 |
| 2003/12/19 | 337 | 340 | 332 | 336 | 3,107,000 |
| 2003/12/18 | 337 | 340 | 335 | 336 | 2,272,000 |
| 2003/12/17 | 340 | 340 | 332 | 336 | 2,422,000 |
| 2003/12/16 | 342 | 343 | 335 | 341 | 2,609,000 |
| 2003/12/15 | 340 | 348 | 338 | 348 | 2,663,000 |
| 2003/12/12 | 336 | 340 | 334 | 335 | 4,704,000 |
| 2003/12/11 | 337 | 344 | 335 | 341 | 2,029,000 |
| 2003/12/10 | 344 | 345 | 334 | 336 | 2,823,000 |
| 2003/12/09 | 342 | 348 | 338 | 348 | 1,865,000 |
| 2003/12/08 | 351 | 353 | 335 | 336 | 3,372,000 |
| 2003/12/05 | 351 | 358 | 346 | 349 | 3,284,000 |
| 2003/12/04 | 357 | 363 | 356 | 360 | 1,681,000 |
| 2003/12/03 | 365 | 365 | 356 | 361 | 2,881,000 |
| 2003/12/02 | 359 | 370 | 358 | 364 | 2,684,000 |
| 2003/12/01 | 340 | 361 | 328 | 358 | 3,280,000 |
| 2003/11/28 | 354 | 357 | 345 | 349 | 2,336,000 |
| 2003/11/27 | 360 | 360 | 348 | 353 | 3,927,000 |
| 2003/11/26 | 350 | 360 | 350 | 359 | 5,988,000 |
| 2003/11/25 | 345 | 356 | 336 | 340 | 6,207,000 |
| 2003/11/21 | 325 | 327 | 321 | 325 | 4,909,000 |
| 2003/11/20 | 332 | 332 | 324 | 330 | 2,411,000 |
| 2003/11/19 | 324 | 335 | 324 | 331 | 3,332,000 |
| 2003/11/18 | 328 | 336 | 321 | 329 | 2,757,000 |
| 2003/11/17 | 350 | 350 | 326 | 327 | 4,689,000 |
| 2003/11/14 | 351 | 365 | 351 | 356 | 4,645,000 |
| 2003/11/13 | 358 | 358 | 348 | 351 | 3,746,000 |
| 2003/11/12 | 353 | 359 | 347 | 348 | 3,584,000 |
| 2003/11/11 | 361 | 372 | 346 | 355 | 4,977,000 |
| 2003/11/10 | 386 | 386 | 375 | 376 | 2,986,000 |
| 2003/11/07 | 377 | 381 | 371 | 381 | 3,843,000 |
| 2003/11/06 | 390 | 390 | 367 | 373 | 5,173,000 |
| 2003/11/05 | 395 | 395 | 384 | 391 | 5,946,000 |
| 2003/11/04 | 399 | 402 | 389 | 399 | 21,310,000 |
| 2003/10/31 | 417 | 423 | 407 | 412 | 8,649,000 |
| 2003/10/30 | 408 | 418 | 405 | 418 | 4,413,000 |
| 2003/10/29 | 410 | 415 | 404 | 409 | 4,679,000 |
| 2003/10/28 | 401 | 410 | 397 | 408 | 13,066,000 |
| 2003/10/27 | 383 | 396 | 383 | 396 | 9,843,000 |
| 2003/10/24 | 380 | 386 | 380 | 383 | 11,095,000 |
| 2003/10/23 | 385 | 386 | 376 | 380 | 16,329,000 |
| 2003/10/22 | 395 | 396 | 383 | 385 | 4,675,000 |
| 2003/10/21 | 405 | 405 | 392 | 397 | 4,610,000 |
| 2003/10/20 | 400 | 410 | 389 | 405 | 3,975,000 |
| 2003/10/17 | 401 | 411 | 399 | 404 | 4,488,000 |
| 2003/10/16 | 403 | 405 | 388 | 397 | 8,999,000 |
| 2003/10/15 | 426 | 426 | 409 | 418 | 4,706,000 |
| 2003/10/14 | 435 | 437 | 418 | 425 | 4,765,000 |
| 2003/10/10 | 431 | 438 | 429 | 434 | 4,023,000 |
| 2003/10/09 | 431 | 433 | 423 | 430 | 3,265,000 |
| 2003/10/08 | 425 | 433 | 424 | 428 | 4,454,000 |
| 2003/10/07 | 425 | 432 | 417 | 421 | 4,100,000 |
| 2003/10/06 | 420 | 427 | 420 | 424 | 3,639,000 |
| 2003/10/03 | 417 | 423 | 410 | 415 | 6,098,000 |
| 2003/10/02 | 393 | 413 | 391 | 412 | 6,372,000 |
| 2003/10/01 | 387 | 388 | 382 | 385 | 3,391,000 |
| 2003/09/30 | 378 | 385 | 376 | 378 | 3,252,000 |
| 2003/09/29 | 385 | 385 | 372 | 373 | 1,411,000 |
| 2003/09/26 | 373 | 380 | 365 | 377 | 2,214,000 |
| 2003/09/25 | 386 | 386 | 372 | 376 | 3,283,000 |
| 2003/09/24 | 395 | 398 | 376 | 389 | 4,929,000 |
| 2003/09/22 | 375 | 387 | 375 | 387 | 4,257,000 |
| 2003/09/19 | 377 | 378 | 368 | 368 | 2,364,000 |
| 2003/09/18 | 371 | 376 | 363 | 368 | 4,170,000 |
| 2003/09/17 | 383 | 387 | 378 | 381 | 5,442,000 |
| 2003/09/16 | 360 | 379 | 359 | 378 | 7,072,000 |
| 2003/09/12 | 352 | 357 | 347 | 357 | 7,194,000 |
| 2003/09/11 | 342 | 347 | 340 | 342 | 2,403,000 |
| 2003/09/10 | 342 | 346 | 337 | 342 | 2,482,000 |
| 2003/09/09 | 339 | 344 | 335 | 342 | 2,678,000 |
| 2003/09/08 | 331 | 340 | 330 | 332 | 2,339,000 |
| 2003/09/05 | 338 | 338 | 331 | 331 | 1,452,000 |
| 2003/09/04 | 338 | 341 | 332 | 335 | 5,522,000 |
| 2003/09/03 | 333 | 335 | 326 | 331 | 3,124,000 |
| 2003/09/02 | 328 | 332 | 322 | 328 | 3,687,000 |
| 2003/09/01 | 325 | 328 | 324 | 328 | 2,464,000 |
| 2003/08/29 | 320 | 325 | 319 | 319 | 3,167,000 |
| 2003/08/28 | 333 | 333 | 319 | 324 | 2,415,000 |
| 2003/08/27 | 341 | 342 | 332 | 332 | 2,127,000 |
| 2003/08/26 | 342 | 345 | 335 | 342 | 1,429,000 |
| 2003/08/25 | 341 | 347 | 339 | 347 | 1,545,000 |
| 2003/08/22 | 346 | 347 | 340 | 341 | 2,125,000 |
| 2003/08/21 | 350 | 351 | 345 | 349 | 3,237,000 |
| 2003/08/20 | 343 | 356 | 340 | 354 | 4,880,000 |
| 2003/08/19 | 342 | 345 | 340 | 342 | 2,595,000 |
| 2003/08/18 | 337 | 343 | 337 | 340 | 1,939,000 |
| 2003/08/15 | 342 | 345 | 329 | 333 | 2,267,000 |
| 2003/08/14 | 335 | 342 | 334 | 342 | 2,024,000 |
| 2003/08/13 | 329 | 340 | 329 | 340 | 2,219,000 |
| 2003/08/12 | 329 | 333 | 328 | 331 | 1,526,000 |
| 2003/08/11 | 330 | 333 | 326 | 329 | 972,000 |
| 2003/08/08 | 327 | 335 | 322 | 333 | 3,210,000 |
| 2003/08/07 | 330 | 330 | 323 | 324 | 1,541,000 |
| 2003/08/06 | 319 | 335 | 318 | 331 | 3,773,000 |
| 2003/08/05 | 342 | 343 | 326 | 329 | 3,961,000 |
| 2003/08/04 | 342 | 346 | 338 | 340 | 4,839,000 |
| 2003/08/01 | 325 | 354 | 320 | 347 | 15,567,000 |
| 2003/07/31 | 312 | 328 | 311 | 321 | 9,505,000 |
| 2003/07/30 | 310 | 310 | 299 | 303 | 3,147,000 |
| 2003/07/29 | 305 | 313 | 304 | 310 | 3,830,000 |
| 2003/07/28 | 299 | 305 | 297 | 304 | 2,616,000 |
| 2003/07/25 | 298 | 298 | 292 | 295 | 2,017,000 |
| 2003/07/24 | 290 | 295 | 289 | 293 | 1,935,000 |
| 2003/07/23 | 290 | 290 | 285 | 289 | 1,305,000 |
| 2003/07/22 | 285 | 292 | 283 | 285 | 2,244,000 |
| 2003/07/18 | 271 | 288 | 271 | 281 | 2,598,000 |
| 2003/07/17 | 282 | 285 | 271 | 281 | 3,985,000 |
| 2003/07/16 | 291 | 297 | 290 | 290 | 4,045,000 |
| 2003/07/15 | 297 | 301 | 296 | 301 | 4,702,000 |
| 2003/07/14 | 302 | 304 | 299 | 302 | 2,310,000 |
| 2003/07/11 | 300 | 304 | 295 | 300 | 4,226,000 |
| 2003/07/10 | 299 | 307 | 299 | 304 | 5,451,000 |
| 2003/07/09 | 289 | 296 | 288 | 295 | 2,590,000 |
| 2003/07/08 | 300 | 300 | 287 | 290 | 2,607,000 |
| 2003/07/07 | 300 | 301 | 295 | 297 | 2,327,000 |
| 2003/07/04 | 303 | 304 | 296 | 298 | 1,942,000 |
| 2003/07/03 | 308 | 311 | 298 | 308 | 7,400,000 |
| 2003/07/02 | 298 | 304 | 292 | 298 | 5,014,000 |
| 2003/07/01 | 286 | 297 | 286 | 295 | 4,907,000 |
| 2003/06/30 | 289 | 289 | 283 | 285 | 3,017,000 |
| 2003/06/27 | 282 | 284 | 275 | 279 | 3,128,000 |
| 2003/06/26 | 282 | 286 | 278 | 281 | 2,208,000 |
| 2003/06/25 | 286 | 288 | 281 | 282 | 4,314,000 |
| 2003/06/24 | 297 | 297 | 286 | 287 | 2,937,000 |
| 2003/06/23 | 292 | 298 | 291 | 297 | 6,404,000 |
| 2003/06/20 | 284 | 290 | 283 | 289 | 4,025,000 |
| 2003/06/19 | 281 | 289 | 280 | 286 | 6,768,000 |
| 2003/06/18 | 275 | 282 | 275 | 279 | 4,627,000 |
| 2003/06/17 | 275 | 278 | 272 | 274 | 3,392,000 |
| 2003/06/16 | 273 | 280 | 272 | 279 | 4,596,000 |
| 2003/06/13 | 279 | 280 | 271 | 273 | 6,652,000 |
| 2003/06/12 | 278 | 284 | 274 | 280 | 9,937,000 |
| 2003/06/11 | 280 | 281 | 270 | 275 | 4,245,000 |
| 2003/06/10 | 263 | 278 | 262 | 277 | 5,858,000 |
| 2003/06/09 | 265 | 268 | 261 | 263 | 3,337,000 |
| 2003/06/06 | 265 | 267 | 261 | 265 | 2,243,000 |
| 2003/06/05 | 265 | 266 | 262 | 266 | 1,918,000 |
| 2003/06/04 | 263 | 265 | 259 | 261 | 3,157,000 |
| 2003/06/03 | 266 | 267 | 260 | 262 | 3,104,000 |
| 2003/06/02 | 267 | 272 | 265 | 268 | 1,769,000 |
| 2003/05/30 | 270 | 271 | 264 | 265 | 3,777,000 |
| 2003/05/29 | 272 | 277 | 270 | 277 | 2,358,000 |
| 2003/05/28 | 279 | 280 | 276 | 276 | 1,034,000 |
| 2003/05/27 | 278 | 279 | 276 | 277 | 1,989,000 |
| 2003/05/26 | 279 | 281 | 275 | 279 | 2,121,000 |
| 2003/05/23 | 275 | 282 | 272 | 281 | 3,910,000 |
| 2003/05/22 | 273 | 273 | 269 | 272 | 2,345,000 |
| 2003/05/21 | 269 | 276 | 269 | 271 | 5,535,000 |
| 2003/05/20 | 257 | 268 | 257 | 266 | 4,287,000 |
| 2003/05/19 | 259 | 262 | 258 | 260 | 3,867,000 |
| 2003/05/16 | 261 | 261 | 256 | 256 | 2,200,000 |
| 2003/05/15 | 263 | 263 | 258 | 259 | 1,669,000 |
| 2003/05/14 | 259 | 263 | 258 | 263 | 1,384,000 |
| 2003/05/13 | 265 | 266 | 258 | 258 | 1,970,000 |
| 2003/05/12 | 263 | 266 | 259 | 262 | 2,430,000 |
| 2003/05/09 | 258 | 264 | 255 | 264 | 3,062,000 |
| 2003/05/08 | 257 | 260 | 256 | 256 | 2,155,000 |
| 2003/05/07 | 260 | 262 | 254 | 256 | 2,141,000 |
| 2003/05/06 | 258 | 261 | 256 | 260 | 3,912,000 |
| 2003/05/02 | 255 | 257 | 252 | 257 | 2,148,000 |
| 2003/05/01 | 255 | 257 | 250 | 254 | 2,849,000 |
| 2003/04/30 | 245 | 254 | 243 | 254 | 3,419,000 |
| 2003/04/28 | 248 | 248 | 241 | 243 | 2,026,000 |
| 2003/04/25 | 246 | 249 | 238 | 248 | 3,264,000 |
| 2003/04/24 | 253 | 253 | 243 | 247 | 3,092,000 |
| 2003/04/23 | 246 | 250 | 245 | 248 | 2,380,000 |
| 2003/04/22 | 254 | 254 | 244 | 245 | 2,999,000 |
| 2003/04/21 | 252 | 255 | 248 | 253 | 1,945,000 |
| 2003/04/18 | 248 | 252 | 247 | 251 | 2,096,000 |
| 2003/04/17 | 250 | 251 | 245 | 249 | 2,605,000 |
| 2003/04/16 | 257 | 258 | 249 | 252 | 3,177,000 |
| 2003/04/15 | 262 | 265 | 258 | 260 | 3,798,000 |
| 2003/04/14 | 254 | 264 | 253 | 263 | 12,525,000 |
| 2003/04/11 | 246 | 251 | 241 | 249 | 10,679,000 |
| 2003/04/10 | 245 | 247 | 238 | 243 | 7,702,000 |
| 2003/04/09 | 232 | 245 | 229 | 245 | 10,436,000 |
| 2003/04/08 | 225 | 233 | 222 | 231 | 5,339,000 |
| 2003/04/07 | 223 | 228 | 221 | 228 | 1,873,000 |
| 2003/04/04 | 218 | 223 | 218 | 223 | 2,489,000 |
| 2003/04/03 | 225 | 227 | 218 | 220 | 3,041,000 |
| 2003/04/02 | 222 | 223 | 218 | 222 | 2,609,000 |
| 2003/04/01 | 220 | 223 | 218 | 221 | 1,246,000 |
| 2003/03/31 | 223 | 223 | 217 | 219 | 3,934,000 |
| 2003/03/28 | 230 | 230 | 223 | 223 | 2,286,000 |
| 2003/03/27 | 228 | 231 | 227 | 231 | 2,032,000 |
| 2003/03/26 | 230 | 230 | 225 | 227 | 2,303,000 |
| 2003/03/25 | 236 | 236 | 227 | 230 | 3,413,000 |
| 2003/03/24 | 241 | 241 | 236 | 238 | 2,203,000 |
| 2003/03/20 | 220 | 232 | 219 | 231 | 4,458,000 |
| 2003/03/19 | 219 | 220 | 216 | 218 | 2,515,000 |
| 2003/03/18 | 224 | 225 | 219 | 219 | 2,725,000 |
| 2003/03/17 | 223 | 226 | 218 | 220 | 3,839,000 |
| 2003/03/14 | 228 | 230 | 218 | 218 | 5,957,000 |
| 2003/03/13 | 219 | 223 | 219 | 223 | 2,844,000 |
| 2003/03/12 | 221 | 222 | 217 | 220 | 3,227,000 |
| 2003/03/11 | 221 | 227 | 220 | 224 | 2,163,000 |
| 2003/03/10 | 231 | 232 | 225 | 229 | 1,582,000 |
| 2003/03/07 | 241 | 241 | 231 | 231 | 2,278,000 |
| 2003/03/06 | 241 | 244 | 239 | 243 | 2,182,000 |
| 2003/03/05 | 242 | 246 | 241 | 243 | 2,148,000 |
| 2003/03/04 | 244 | 244 | 240 | 241 | 1,198,000 |
| 2003/03/03 | 237 | 244 | 236 | 243 | 1,430,000 |
| 2003/02/28 | 240 | 241 | 235 | 237 | 2,336,000 |
| 2003/02/27 | 240 | 241 | 236 | 238 | 1,764,000 |
| 2003/02/26 | 241 | 245 | 239 | 239 | 2,235,000 |
| 2003/02/25 | 250 | 250 | 238 | 241 | 2,598,000 |
| 2003/02/24 | 251 | 253 | 249 | 251 | 2,141,000 |
| 2003/02/21 | 250 | 251 | 247 | 248 | 1,782,000 |
| 2003/02/20 | 252 | 252 | 248 | 252 | 2,724,000 |
| 2003/02/19 | 258 | 259 | 251 | 254 | 3,284,000 |
| 2003/02/18 | 262 | 263 | 258 | 259 | 2,246,000 |
| 2003/02/17 | 265 | 267 | 261 | 264 | 2,548,000 |
| 2003/02/14 | 263 | 266 | 261 | 263 | 5,888,000 |
| 2003/02/13 | 255 | 259 | 251 | 258 | 3,643,000 |
| 2003/02/12 | 251 | 258 | 249 | 257 | 4,113,000 |
| 2003/02/10 | 248 | 249 | 245 | 248 | 2,110,000 |
| 2003/02/07 | 245 | 250 | 245 | 250 | 1,765,000 |
| 2003/02/06 | 253 | 256 | 245 | 247 | 2,647,000 |
| 2003/02/05 | 251 | 255 | 251 | 253 | 3,601,000 |
| 2003/02/04 | 253 | 258 | 251 | 254 | 2,223,000 |
| 2003/02/03 | 248 | 252 | 245 | 250 | 1,882,000 |
| 2003/01/31 | 248 | 251 | 246 | 248 | 2,575,000 |
| 2003/01/30 | 252 | 254 | 246 | 253 | 3,229,000 |
| 2003/01/29 | 264 | 264 | 251 | 251 | 2,297,000 |
| 2003/01/28 | 263 | 265 | 261 | 263 | 1,513,000 |
| 2003/01/27 | 274 | 278 | 266 | 269 | 1,653,000 |
| 2003/01/24 | 276 | 283 | 274 | 278 | 4,017,000 |
| 2003/01/23 | 271 | 276 | 262 | 276 | 3,546,000 |
| 2003/01/22 | 278 | 282 | 274 | 276 | 2,480,000 |
| 2003/01/21 | 274 | 280 | 270 | 280 | 3,512,000 |
| 2003/01/20 | 274 | 279 | 270 | 274 | 3,697,000 |
| 2003/01/17 | 270 | 274 | 264 | 271 | 2,812,000 |
| 2003/01/16 | 262 | 274 | 262 | 272 | 5,929,000 |
| 2003/01/15 | 249 | 259 | 245 | 259 | 4,066,000 |
| 2003/01/14 | 247 | 248 | 243 | 244 | 2,424,000 |
| 2003/01/10 | 254 | 254 | 247 | 250 | 2,708,000 |
| 2003/01/09 | 249 | 256 | 248 | 254 | 1,410,000 |
| 2003/01/08 | 259 | 260 | 254 | 256 | 1,318,000 |
| 2003/01/07 | 275 | 275 | 261 | 264 | 1,690,000 |
| 2003/01/06 | 270 | 272 | 268 | 270 | 728,000 |