日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ