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 |
---|---|---|---|---|---|
2004/12/30 | 436 | 441 | 436 | 441 | 1,296,000 |
2004/12/29 | 438 | 438 | 435 | 436 | 1,510,000 |
2004/12/28 | 430 | 437 | 430 | 436 | 1,459,000 |
2004/12/27 | 435 | 436 | 430 | 435 | 1,221,000 |
2004/12/24 | 434 | 436 | 432 | 434 | 1,914,000 |
2004/12/22 | 427 | 429 | 425 | 429 | 1,733,000 |
2004/12/21 | 426 | 429 | 425 | 425 | 1,587,000 |
2004/12/20 | 420 | 427 | 415 | 425 | 3,465,000 |
2004/12/17 | 412 | 421 | 412 | 420 | 3,431,000 |
2004/12/16 | 411 | 415 | 410 | 412 | 2,339,000 |
2004/12/15 | 411 | 419 | 408 | 416 | 3,296,000 |
2004/12/14 | 411 | 411 | 404 | 410 | 3,048,000 |
2004/12/13 | 408 | 413 | 407 | 408 | 1,881,000 |
2004/12/10 | 403 | 410 | 403 | 405 | 7,939,000 |
2004/12/09 | 415 | 416 | 406 | 408 | 4,312,000 |
2004/12/08 | 418 | 422 | 417 | 420 | 4,469,000 |
2004/12/07 | 427 | 427 | 416 | 417 | 4,418,000 |
2004/12/06 | 426 | 429 | 424 | 426 | 2,988,000 |
2004/12/03 | 438 | 438 | 429 | 431 | 2,404,000 |
2004/12/02 | 436 | 436 | 430 | 436 | 3,682,000 |
2004/12/01 | 441 | 441 | 427 | 429 | 5,683,000 |
2004/11/30 | 440 | 449 | 439 | 446 | 9,784,000 |
2004/11/29 | 419 | 440 | 419 | 435 | 7,419,000 |
2004/11/26 | 429 | 429 | 418 | 419 | 3,156,000 |
2004/11/25 | 419 | 429 | 416 | 428 | 4,044,000 |
2004/11/24 | 416 | 423 | 415 | 419 | 3,704,000 |
2004/11/22 | 424 | 427 | 416 | 420 | 4,399,000 |
2004/11/19 | 429 | 431 | 427 | 429 | 5,264,000 |
2004/11/18 | 435 | 438 | 432 | 434 | 3,083,000 |
2004/11/17 | 432 | 436 | 431 | 434 | 3,520,000 |
2004/11/16 | 432 | 438 | 432 | 435 | 2,896,000 |
2004/11/15 | 431 | 439 | 431 | 437 | 5,080,000 |
2004/11/12 | 424 | 432 | 424 | 432 | 3,279,000 |
2004/11/11 | 434 | 434 | 427 | 427 | 4,172,000 |
2004/11/10 | 432 | 437 | 430 | 434 | 6,436,000 |
2004/11/09 | 424 | 434 | 424 | 431 | 5,439,000 |
2004/11/08 | 420 | 425 | 420 | 424 | 3,304,000 |
2004/11/05 | 423 | 426 | 421 | 423 | 3,810,000 |
2004/11/04 | 421 | 426 | 418 | 423 | 7,959,000 |
2004/11/02 | 403 | 416 | 403 | 413 | 12,240,000 |
2004/11/01 | 400 | 405 | 396 | 404 | 3,982,000 |
2004/10/29 | 392 | 400 | 388 | 400 | 3,256,000 |
2004/10/28 | 389 | 393 | 387 | 390 | 4,892,000 |
2004/10/27 | 391 | 393 | 385 | 388 | 5,352,000 |
2004/10/26 | 397 | 399 | 393 | 395 | 2,196,000 |
2004/10/25 | 407 | 407 | 397 | 402 | 5,869,000 |
2004/10/22 | 391 | 401 | 391 | 400 | 5,628,000 |
2004/10/21 | 392 | 393 | 387 | 390 | 3,587,000 |
2004/10/20 | 387 | 393 | 383 | 391 | 4,258,000 |
2004/10/19 | 390 | 392 | 388 | 391 | 3,060,000 |
2004/10/18 | 387 | 387 | 381 | 386 | 1,941,000 |
2004/10/15 | 382 | 387 | 376 | 386 | 4,847,000 |
2004/10/14 | 393 | 393 | 385 | 387 | 2,846,000 |
2004/10/13 | 393 | 396 | 390 | 392 | 2,355,000 |
2004/10/12 | 394 | 398 | 391 | 391 | 3,649,000 |
2004/10/08 | 395 | 396 | 390 | 395 | 7,214,000 |
2004/10/07 | 389 | 393 | 385 | 390 | 13,646,000 |
2004/10/06 | 365 | 374 | 365 | 374 | 1,596,000 |
2004/10/05 | 370 | 375 | 368 | 370 | 1,877,000 |
2004/10/04 | 366 | 373 | 362 | 371 | 3,507,000 |
2004/10/01 | 358 | 364 | 358 | 362 | 3,074,000 |
2004/09/30 | 359 | 364 | 357 | 360 | 2,546,000 |
2004/09/29 | 364 | 364 | 354 | 354 | 3,357,000 |
2004/09/28 | 360 | 363 | 355 | 361 | 2,359,000 |
2004/09/27 | 367 | 369 | 361 | 365 | 1,400,000 |
2004/09/24 | 371 | 371 | 366 | 370 | 2,821,000 |
2004/09/22 | 371 | 374 | 368 | 370 | 2,276,000 |
2004/09/21 | 372 | 374 | 368 | 373 | 2,189,000 |
2004/09/17 | 373 | 373 | 367 | 368 | 2,608,000 |
2004/09/16 | 370 | 373 | 368 | 372 | 1,931,000 |
2004/09/15 | 373 | 375 | 367 | 367 | 1,862,000 |
2004/09/14 | 374 | 378 | 373 | 374 | 3,066,000 |
2004/09/13 | 375 | 377 | 371 | 375 | 1,785,000 |
2004/09/10 | 375 | 379 | 372 | 376 | 5,844,000 |
2004/09/09 | 385 | 387 | 378 | 378 | 1,607,000 |
2004/09/08 | 394 | 394 | 386 | 388 | 1,469,000 |
2004/09/07 | 389 | 392 | 387 | 390 | 1,833,000 |
2004/09/06 | 378 | 391 | 376 | 389 | 2,575,000 |
2004/09/03 | 382 | 383 | 376 | 377 | 921,000 |
2004/09/02 | 382 | 382 | 376 | 381 | 857,000 |
2004/09/01 | 379 | 382 | 378 | 381 | 1,717,000 |
2004/08/31 | 379 | 382 | 375 | 378 | 2,549,000 |
2004/08/30 | 382 | 386 | 380 | 384 | 1,672,000 |
2004/08/27 | 384 | 385 | 378 | 385 | 2,353,000 |
2004/08/26 | 387 | 391 | 382 | 384 | 2,940,000 |
2004/08/25 | 384 | 388 | 379 | 386 | 2,583,000 |
2004/08/24 | 387 | 387 | 380 | 384 | 2,311,000 |
2004/08/23 | 385 | 391 | 381 | 384 | 4,052,000 |
2004/08/20 | 368 | 379 | 368 | 375 | 2,163,000 |
2004/08/19 | 370 | 372 | 365 | 370 | 1,477,000 |
2004/08/18 | 367 | 370 | 361 | 369 | 1,166,000 |
2004/08/17 | 369 | 370 | 365 | 366 | 727,000 |
2004/08/16 | 369 | 373 | 361 | 364 | 2,024,000 |
2004/08/13 | 381 | 381 | 376 | 376 | 2,023,000 |
2004/08/12 | 379 | 385 | 379 | 383 | 1,522,000 |
2004/08/11 | 375 | 382 | 374 | 382 | 2,856,000 |
2004/08/10 | 361 | 372 | 359 | 371 | 1,856,000 |
2004/08/09 | 354 | 362 | 353 | 362 | 1,842,000 |
2004/08/06 | 362 | 362 | 357 | 359 | 1,773,000 |
2004/08/05 | 368 | 369 | 364 | 364 | 1,885,000 |
2004/08/04 | 367 | 369 | 356 | 362 | 3,199,000 |
2004/08/03 | 370 | 377 | 368 | 371 | 2,940,000 |
2004/08/02 | 371 | 375 | 369 | 372 | 2,385,000 |
2004/07/30 | 370 | 379 | 370 | 376 | 1,922,000 |
2004/07/29 | 380 | 380 | 367 | 368 | 3,375,000 |
2004/07/28 | 381 | 383 | 379 | 380 | 2,991,000 |
2004/07/27 | 373 | 381 | 372 | 376 | 2,582,000 |
2004/07/26 | 373 | 376 | 368 | 370 | 2,375,000 |
2004/07/23 | 371 | 383 | 369 | 378 | 6,717,000 |
2004/07/22 | 366 | 368 | 361 | 364 | 1,823,000 |
2004/07/21 | 368 | 372 | 368 | 370 | 2,644,000 |
2004/07/20 | 369 | 370 | 361 | 364 | 3,860,000 |
2004/07/16 | 372 | 373 | 366 | 371 | 2,943,000 |
2004/07/15 | 378 | 380 | 373 | 375 | 2,404,000 |
2004/07/14 | 385 | 390 | 375 | 376 | 4,057,000 |
2004/07/13 | 386 | 390 | 383 | 383 | 2,550,000 |
2004/07/12 | 390 | 395 | 388 | 391 | 4,029,000 |
2004/07/09 | 368 | 383 | 368 | 383 | 2,980,000 |
2004/07/08 | 375 | 382 | 370 | 372 | 2,816,000 |
2004/07/07 | 369 | 372 | 366 | 370 | 4,135,000 |
2004/07/06 | 383 | 387 | 379 | 380 | 2,755,000 |
2004/07/05 | 394 | 397 | 386 | 386 | 2,618,000 |
2004/07/02 | 399 | 403 | 397 | 402 | 3,358,000 |
2004/07/01 | 403 | 408 | 400 | 402 | 2,411,000 |
2004/06/30 | 412 | 412 | 403 | 405 | 3,072,000 |
2004/06/29 | 399 | 408 | 396 | 408 | 3,174,000 |
2004/06/28 | 397 | 400 | 395 | 400 | 3,289,000 |
2004/06/25 | 400 | 400 | 393 | 400 | 2,193,000 |
2004/06/24 | 409 | 409 | 398 | 400 | 4,993,000 |
2004/06/23 | 410 | 411 | 405 | 408 | 3,689,000 |
2004/06/22 | 406 | 410 | 401 | 410 | 3,161,000 |
2004/06/21 | 409 | 413 | 406 | 406 | 6,845,000 |
2004/06/18 | 402 | 402 | 391 | 400 | 4,565,000 |
2004/06/17 | 402 | 404 | 398 | 404 | 4,518,000 |
2004/06/16 | 395 | 402 | 393 | 402 | 7,352,000 |
2004/06/15 | 394 | 394 | 386 | 386 | 5,836,000 |
2004/06/14 | 384 | 394 | 383 | 393 | 5,116,000 |
2004/06/11 | 381 | 385 | 380 | 382 | 8,063,000 |
2004/06/10 | 362 | 379 | 361 | 376 | 6,297,000 |
2004/06/09 | 362 | 365 | 357 | 363 | 7,314,000 |
2004/06/08 | 356 | 365 | 354 | 357 | 5,194,000 |
2004/06/07 | 347 | 352 | 344 | 350 | 2,571,000 |
2004/06/04 | 341 | 342 | 335 | 342 | 5,288,000 |
2004/06/03 | 352 | 354 | 339 | 341 | 6,453,000 |
2004/06/02 | 356 | 357 | 351 | 355 | 2,746,000 |
2004/06/01 | 362 | 362 | 356 | 359 | 2,757,000 |
2004/05/31 | 363 | 363 | 353 | 361 | 3,039,000 |
2004/05/28 | 359 | 362 | 355 | 361 | 3,627,000 |
2004/05/27 | 356 | 360 | 354 | 357 | 3,420,000 |
2004/05/26 | 359 | 366 | 359 | 359 | 4,613,000 |
2004/05/25 | 364 | 364 | 351 | 354 | 5,288,000 |
2004/05/24 | 366 | 372 | 363 | 365 | 3,812,000 |
2004/05/21 | 370 | 370 | 356 | 363 | 5,340,000 |
2004/05/20 | 355 | 371 | 352 | 366 | 6,526,000 |
2004/05/19 | 350 | 358 | 346 | 354 | 8,111,000 |
2004/05/18 | 341 | 360 | 341 | 357 | 4,439,000 |
2004/05/17 | 361 | 361 | 340 | 340 | 3,324,000 |
2004/05/14 | 356 | 367 | 356 | 361 | 3,155,000 |
2004/05/13 | 369 | 371 | 355 | 360 | 4,130,000 |
2004/05/12 | 358 | 368 | 350 | 366 | 4,699,000 |
2004/05/11 | 338 | 358 | 336 | 350 | 6,203,000 |
2004/05/10 | 368 | 371 | 346 | 347 | 4,443,000 |
2004/05/07 | 374 | 385 | 373 | 378 | 3,533,000 |
2004/05/06 | 388 | 391 | 374 | 375 | 3,509,000 |
2004/04/30 | 392 | 392 | 382 | 386 | 5,555,000 |
2004/04/28 | 382 | 397 | 381 | 396 | 7,686,000 |
2004/04/27 | 387 | 387 | 374 | 380 | 7,256,000 |
2004/04/26 | 384 | 391 | 382 | 388 | 9,833,000 |
2004/04/23 | 390 | 390 | 381 | 383 | 4,781,000 |
2004/04/22 | 395 | 397 | 386 | 387 | 5,961,000 |
2004/04/21 | 397 | 397 | 390 | 391 | 5,042,000 |
2004/04/20 | 395 | 399 | 385 | 397 | 7,484,000 |
2004/04/19 | 404 | 404 | 380 | 393 | 5,735,000 |
2004/04/16 | 408 | 412 | 401 | 402 | 6,227,000 |
2004/04/15 | 428 | 431 | 410 | 413 | 7,232,000 |
2004/04/14 | 430 | 437 | 429 | 430 | 3,440,000 |
2004/04/13 | 435 | 436 | 428 | 431 | 2,689,000 |
2004/04/12 | 429 | 433 | 425 | 430 | 3,160,000 |
2004/04/09 | 433 | 436 | 422 | 425 | 5,293,000 |
2004/04/08 | 428 | 443 | 423 | 443 | 5,714,000 |
2004/04/07 | 419 | 432 | 415 | 428 | 10,650,000 |
2004/04/06 | 422 | 425 | 412 | 421 | 8,442,000 |
2004/04/05 | 433 | 434 | 425 | 426 | 3,890,000 |
2004/04/02 | 433 | 437 | 431 | 431 | 3,991,000 |
2004/04/01 | 437 | 439 | 432 | 433 | 4,804,000 |
2004/03/31 | 439 | 447 | 433 | 447 | 3,544,000 |
2004/03/30 | 445 | 450 | 435 | 444 | 3,493,000 |
2004/03/29 | 450 | 452 | 435 | 441 | 5,252,000 |
2004/03/26 | 468 | 469 | 450 | 460 | 4,274,000 |
2004/03/25 | 472 | 477 | 463 | 471 | 11,071,000 |
2004/03/24 | 440 | 460 | 439 | 457 | 5,241,000 |
2004/03/23 | 420 | 438 | 418 | 435 | 4,423,000 |
2004/03/22 | 430 | 434 | 427 | 429 | 2,133,000 |
2004/03/19 | 436 | 440 | 428 | 434 | 3,200,000 |
2004/03/18 | 452 | 456 | 441 | 443 | 7,238,000 |
2004/03/17 | 435 | 448 | 433 | 447 | 6,855,000 |
2004/03/16 | 427 | 439 | 427 | 436 | 8,563,000 |
2004/03/15 | 409 | 426 | 409 | 422 | 7,178,000 |
2004/03/12 | 405 | 407 | 399 | 405 | 6,524,000 |
2004/03/11 | 400 | 406 | 398 | 403 | 2,777,000 |
2004/03/10 | 405 | 407 | 402 | 407 | 3,335,000 |
2004/03/09 | 405 | 410 | 402 | 410 | 3,209,000 |
2004/03/08 | 402 | 409 | 400 | 408 | 6,830,000 |
2004/03/05 | 396 | 399 | 391 | 397 | 3,045,000 |
2004/03/04 | 399 | 402 | 398 | 400 | 5,583,000 |
2004/03/03 | 395 | 399 | 391 | 398 | 3,257,000 |
2004/03/02 | 398 | 398 | 387 | 395 | 4,064,000 |
2004/03/01 | 385 | 399 | 384 | 398 | 10,565,000 |
2004/02/27 | 370 | 382 | 370 | 382 | 4,392,000 |
2004/02/26 | 363 | 367 | 361 | 365 | 1,835,000 |
2004/02/25 | 362 | 366 | 353 | 358 | 3,741,000 |
2004/02/24 | 366 | 366 | 360 | 360 | 3,053,000 |
2004/02/23 | 364 | 369 | 363 | 367 | 2,734,000 |
2004/02/20 | 370 | 370 | 362 | 363 | 2,789,000 |
2004/02/19 | 373 | 373 | 367 | 369 | 5,517,000 |
2004/02/18 | 382 | 385 | 376 | 378 | 1,700,000 |
2004/02/17 | 388 | 389 | 382 | 382 | 2,740,000 |
2004/02/16 | 376 | 386 | 376 | 384 | 6,827,000 |
2004/02/13 | 373 | 378 | 372 | 375 | 4,118,000 |
2004/02/12 | 370 | 377 | 369 | 376 | 1,874,000 |
2004/02/10 | 373 | 377 | 360 | 368 | 5,064,000 |
2004/02/09 | 384 | 386 | 376 | 378 | 2,893,000 |
2004/02/06 | 376 | 382 | 374 | 382 | 3,241,000 |
2004/02/05 | 367 | 375 | 366 | 375 | 3,127,000 |
2004/02/04 | 385 | 386 | 365 | 368 | 4,887,000 |
2004/02/03 | 389 | 390 | 376 | 385 | 3,353,000 |
2004/02/02 | 379 | 395 | 377 | 386 | 3,952,000 |
2004/01/30 | 368 | 380 | 368 | 376 | 2,258,000 |
2004/01/29 | 374 | 376 | 367 | 369 | 3,196,000 |
2004/01/28 | 381 | 388 | 380 | 380 | 2,037,000 |
2004/01/27 | 399 | 399 | 385 | 386 | 3,144,000 |
2004/01/26 | 394 | 399 | 390 | 394 | 5,460,000 |
2004/01/23 | 385 | 405 | 381 | 399 | 17,659,000 |
2004/01/22 | 381 | 385 | 380 | 384 | 4,707,000 |
2004/01/21 | 381 | 381 | 374 | 376 | 3,160,000 |
2004/01/20 | 380 | 383 | 378 | 381 | 5,711,000 |
2004/01/19 | 369 | 375 | 368 | 375 | 6,115,000 |
2004/01/16 | 361 | 367 | 354 | 366 | 5,255,000 |
2004/01/15 | 349 | 368 | 348 | 364 | 13,482,000 |
2004/01/14 | 347 | 348 | 343 | 348 | 2,364,000 |
2004/01/13 | 353 | 353 | 346 | 349 | 2,644,000 |
2004/01/09 | 357 | 358 | 350 | 352 | 2,312,000 |
2004/01/08 | 353 | 358 | 353 | 357 | 2,134,000 |
2004/01/07 | 356 | 356 | 352 | 355 | 1,904,000 |
2004/01/06 | 354 | 357 | 350 | 355 | 2,876,000 |
2004/01/05 | 356 | 357 | 350 | 351 | 1,069,000 |