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 |
|---|---|---|---|---|---|
| 2006/12/29 | 524 | 524 | 521 | 522 | 2,384,000 |
| 2006/12/28 | 523 | 528 | 520 | 528 | 3,949,000 |
| 2006/12/27 | 525 | 530 | 520 | 527 | 3,775,000 |
| 2006/12/26 | 520 | 526 | 515 | 524 | 3,677,000 |
| 2006/12/25 | 537 | 538 | 520 | 527 | 5,748,000 |
| 2006/12/22 | 523 | 534 | 523 | 532 | 6,795,000 |
| 2006/12/21 | 529 | 530 | 521 | 527 | 5,312,000 |
| 2006/12/20 | 521 | 533 | 516 | 530 | 7,047,000 |
| 2006/12/19 | 525 | 526 | 514 | 518 | 5,087,000 |
| 2006/12/18 | 536 | 536 | 522 | 526 | 8,147,000 |
| 2006/12/15 | 525 | 544 | 518 | 533 | 15,572,000 |
| 2006/12/14 | 515 | 520 | 513 | 519 | 8,868,000 |
| 2006/12/13 | 522 | 523 | 507 | 510 | 12,715,000 |
| 2006/12/12 | 530 | 530 | 523 | 529 | 5,236,000 |
| 2006/12/11 | 533 | 533 | 523 | 530 | 5,206,000 |
| 2006/12/08 | 532 | 537 | 526 | 527 | 10,759,000 |
| 2006/12/07 | 541 | 542 | 535 | 539 | 7,883,000 |
| 2006/12/06 | 544 | 546 | 542 | 545 | 4,015,000 |
| 2006/12/05 | 554 | 554 | 541 | 541 | 3,790,000 |
| 2006/12/04 | 548 | 551 | 543 | 550 | 5,103,000 |
| 2006/12/01 | 549 | 553 | 544 | 548 | 5,793,000 |
| 2006/11/30 | 534 | 548 | 531 | 548 | 8,644,000 |
| 2006/11/29 | 528 | 536 | 524 | 534 | 6,429,000 |
| 2006/11/28 | 513 | 525 | 513 | 522 | 6,706,000 |
| 2006/11/27 | 510 | 529 | 510 | 521 | 5,658,000 |
| 2006/11/24 | 522 | 522 | 512 | 516 | 8,036,000 |
| 2006/11/22 | 500 | 522 | 497 | 522 | 13,102,000 |
| 2006/11/21 | 501 | 505 | 494 | 496 | 7,547,000 |
| 2006/11/20 | 519 | 522 | 504 | 505 | 8,251,000 |
| 2006/11/17 | 532 | 538 | 525 | 527 | 6,675,000 |
| 2006/11/16 | 528 | 545 | 525 | 532 | 8,564,000 |
| 2006/11/15 | 536 | 536 | 523 | 528 | 4,889,000 |
| 2006/11/14 | 526 | 531 | 522 | 528 | 7,065,000 |
| 2006/11/13 | 526 | 527 | 515 | 521 | 5,702,000 |
| 2006/11/10 | 533 | 539 | 526 | 527 | 5,154,000 |
| 2006/11/09 | 543 | 544 | 527 | 532 | 4,625,000 |
| 2006/11/08 | 550 | 552 | 540 | 542 | 5,415,000 |
| 2006/11/07 | 558 | 559 | 546 | 546 | 4,668,000 |
| 2006/11/06 | 549 | 553 | 543 | 548 | 5,966,000 |
| 2006/11/02 | 550 | 560 | 549 | 556 | 5,840,000 |
| 2006/11/01 | 555 | 558 | 546 | 550 | 6,791,000 |
| 2006/10/31 | 559 | 564 | 557 | 559 | 4,256,000 |
| 2006/10/30 | 571 | 575 | 563 | 563 | 4,593,000 |
| 2006/10/27 | 583 | 583 | 571 | 576 | 4,560,000 |
| 2006/10/26 | 579 | 584 | 576 | 581 | 4,952,000 |
| 2006/10/25 | 583 | 586 | 571 | 575 | 9,313,000 |
| 2006/10/24 | 576 | 588 | 573 | 582 | 12,473,000 |
| 2006/10/23 | 557 | 574 | 556 | 570 | 5,201,000 |
| 2006/10/20 | 559 | 563 | 558 | 561 | 2,358,000 |
| 2006/10/19 | 563 | 566 | 557 | 562 | 3,831,000 |
| 2006/10/18 | 563 | 564 | 551 | 562 | 6,165,000 |
| 2006/10/17 | 571 | 571 | 564 | 565 | 4,690,000 |
| 2006/10/16 | 569 | 577 | 568 | 570 | 7,186,000 |
| 2006/10/13 | 548 | 564 | 548 | 561 | 10,495,000 |
| 2006/10/12 | 542 | 553 | 541 | 543 | 8,889,000 |
| 2006/10/11 | 560 | 562 | 543 | 543 | 18,419,000 |
| 2006/10/10 | 526 | 538 | 523 | 532 | 4,525,000 |
| 2006/10/06 | 527 | 535 | 523 | 535 | 5,322,000 |
| 2006/10/05 | 535 | 535 | 526 | 534 | 4,433,000 |
| 2006/10/04 | 539 | 540 | 520 | 527 | 5,355,000 |
| 2006/10/03 | 541 | 542 | 534 | 540 | 4,522,000 |
| 2006/10/02 | 544 | 552 | 542 | 545 | 8,541,000 |
| 2006/09/29 | 538 | 542 | 528 | 540 | 8,945,000 |
| 2006/09/28 | 526 | 529 | 520 | 528 | 4,363,000 |
| 2006/09/27 | 515 | 522 | 510 | 521 | 6,613,000 |
| 2006/09/26 | 512 | 513 | 505 | 505 | 2,388,000 |
| 2006/09/25 | 505 | 512 | 503 | 510 | 5,626,000 |
| 2006/09/22 | 512 | 512 | 506 | 507 | 3,288,000 |
| 2006/09/21 | 516 | 521 | 508 | 516 | 6,376,000 |
| 2006/09/20 | 510 | 512 | 503 | 510 | 5,071,000 |
| 2006/09/19 | 513 | 517 | 506 | 508 | 5,038,000 |
| 2006/09/15 | 517 | 519 | 509 | 512 | 4,694,000 |
| 2006/09/14 | 516 | 520 | 510 | 514 | 6,964,000 |
| 2006/09/13 | 536 | 536 | 519 | 521 | 7,135,000 |
| 2006/09/12 | 542 | 542 | 527 | 529 | 7,683,000 |
| 2006/09/11 | 554 | 554 | 539 | 541 | 4,671,000 |
| 2006/09/08 | 546 | 557 | 543 | 552 | 9,598,000 |
| 2006/09/07 | 557 | 565 | 550 | 550 | 11,331,000 |
| 2006/09/06 | 550 | 569 | 549 | 567 | 13,387,000 |
| 2006/09/05 | 548 | 549 | 538 | 547 | 6,291,000 |
| 2006/09/04 | 544 | 553 | 544 | 547 | 6,323,000 |
| 2006/09/01 | 544 | 547 | 539 | 543 | 3,969,000 |
| 2006/08/31 | 539 | 548 | 537 | 544 | 6,792,000 |
| 2006/08/30 | 548 | 548 | 536 | 541 | 2,892,000 |
| 2006/08/29 | 549 | 552 | 542 | 547 | 3,367,000 |
| 2006/08/28 | 546 | 551 | 537 | 539 | 5,085,000 |
| 2006/08/25 | 550 | 561 | 546 | 549 | 4,875,000 |
| 2006/08/24 | 556 | 559 | 551 | 553 | 4,281,000 |
| 2006/08/23 | 566 | 568 | 558 | 564 | 3,522,000 |
| 2006/08/22 | 560 | 571 | 559 | 569 | 4,432,000 |
| 2006/08/21 | 565 | 565 | 554 | 555 | 2,791,000 |
| 2006/08/18 | 559 | 563 | 554 | 559 | 7,567,000 |
| 2006/08/17 | 581 | 582 | 559 | 559 | 10,374,000 |
| 2006/08/16 | 580 | 585 | 576 | 580 | 9,807,000 |
| 2006/08/15 | 556 | 573 | 552 | 570 | 9,670,000 |
| 2006/08/14 | 569 | 573 | 555 | 560 | 15,719,000 |
| 2006/08/11 | 552 | 562 | 543 | 551 | 19,841,000 |
| 2006/08/10 | 502 | 527 | 498 | 522 | 13,282,000 |
| 2006/08/09 | 494 | 498 | 484 | 496 | 6,623,000 |
| 2006/08/08 | 492 | 497 | 487 | 496 | 6,485,000 |
| 2006/08/07 | 510 | 513 | 491 | 497 | 6,915,000 |
| 2006/08/04 | 512 | 516 | 506 | 510 | 5,754,000 |
| 2006/08/03 | 510 | 517 | 505 | 512 | 11,729,000 |
| 2006/08/02 | 490 | 508 | 488 | 501 | 13,259,000 |
| 2006/08/01 | 478 | 497 | 478 | 494 | 7,776,000 |
| 2006/07/31 | 478 | 487 | 476 | 482 | 6,164,000 |
| 2006/07/28 | 482 | 482 | 465 | 473 | 6,787,000 |
| 2006/07/27 | 464 | 484 | 460 | 480 | 6,699,000 |
| 2006/07/26 | 469 | 473 | 465 | 465 | 4,119,000 |
| 2006/07/25 | 474 | 477 | 462 | 465 | 10,364,000 |
| 2006/07/24 | 472 | 472 | 463 | 469 | 5,380,000 |
| 2006/07/21 | 471 | 475 | 463 | 473 | 6,026,000 |
| 2006/07/20 | 467 | 478 | 463 | 476 | 8,323,000 |
| 2006/07/19 | 452 | 464 | 452 | 457 | 8,001,000 |
| 2006/07/18 | 470 | 471 | 447 | 450 | 7,123,000 |
| 2006/07/14 | 475 | 482 | 467 | 470 | 4,931,000 |
| 2006/07/13 | 484 | 492 | 476 | 480 | 6,538,000 |
| 2006/07/12 | 490 | 496 | 482 | 489 | 6,593,000 |
| 2006/07/11 | 502 | 505 | 488 | 494 | 6,182,000 |
| 2006/07/10 | 496 | 507 | 489 | 504 | 6,601,000 |
| 2006/07/07 | 510 | 512 | 498 | 502 | 6,923,000 |
| 2006/07/06 | 515 | 519 | 505 | 507 | 7,786,000 |
| 2006/07/05 | 517 | 528 | 517 | 522 | 6,694,000 |
| 2006/07/04 | 531 | 532 | 525 | 530 | 4,576,000 |
| 2006/07/03 | 533 | 534 | 526 | 529 | 9,344,000 |
| 2006/06/30 | 524 | 525 | 513 | 525 | 7,852,000 |
| 2006/06/29 | 498 | 506 | 496 | 504 | 4,948,000 |
| 2006/06/28 | 499 | 503 | 493 | 494 | 8,399,000 |
| 2006/06/27 | 513 | 514 | 503 | 504 | 11,101,000 |
| 2006/06/26 | 515 | 518 | 504 | 514 | 9,426,000 |
| 2006/06/23 | 513 | 518 | 501 | 518 | 14,298,000 |
| 2006/06/22 | 516 | 523 | 509 | 521 | 11,171,000 |
| 2006/06/21 | 525 | 529 | 510 | 515 | 6,087,000 |
| 2006/06/20 | 532 | 535 | 523 | 523 | 5,651,000 |
| 2006/06/19 | 531 | 538 | 526 | 532 | 5,635,000 |
| 2006/06/16 | 548 | 549 | 533 | 537 | 7,111,000 |
| 2006/06/15 | 511 | 519 | 511 | 518 | 7,126,000 |
| 2006/06/14 | 503 | 520 | 497 | 507 | 8,130,000 |
| 2006/06/13 | 521 | 531 | 512 | 513 | 4,559,000 |
| 2006/06/12 | 528 | 540 | 522 | 535 | 5,829,000 |
| 2006/06/09 | 520 | 535 | 509 | 527 | 12,418,000 |
| 2006/06/08 | 515 | 524 | 507 | 514 | 8,815,000 |
| 2006/06/07 | 535 | 547 | 526 | 529 | 6,391,000 |
| 2006/06/06 | 540 | 546 | 536 | 539 | 9,234,000 |
| 2006/06/05 | 549 | 553 | 537 | 549 | 6,902,000 |
| 2006/06/02 | 551 | 551 | 521 | 548 | 7,052,000 |
| 2006/06/01 | 555 | 563 | 543 | 547 | 4,429,000 |
| 2006/05/31 | 551 | 555 | 544 | 549 | 6,793,000 |
| 2006/05/30 | 562 | 564 | 551 | 560 | 5,903,000 |
| 2006/05/29 | 560 | 571 | 559 | 563 | 10,061,000 |
| 2006/05/26 | 561 | 565 | 556 | 560 | 5,280,000 |
| 2006/05/25 | 566 | 571 | 553 | 555 | 7,371,000 |
| 2006/05/24 | 563 | 570 | 551 | 569 | 12,192,000 |
| 2006/05/23 | 561 | 572 | 550 | 556 | 12,387,000 |
| 2006/05/22 | 572 | 585 | 570 | 571 | 12,195,000 |
| 2006/05/19 | 595 | 603 | 576 | 592 | 16,106,000 |
| 2006/05/18 | 598 | 609 | 597 | 605 | 7,550,000 |
| 2006/05/17 | 617 | 617 | 591 | 606 | 7,767,000 |
| 2006/05/16 | 631 | 638 | 611 | 616 | 6,923,000 |
| 2006/05/15 | 626 | 638 | 626 | 631 | 6,397,000 |
| 2006/05/12 | 635 | 647 | 629 | 645 | 6,397,000 |
| 2006/05/11 | 654 | 667 | 645 | 648 | 6,291,000 |
| 2006/05/10 | 670 | 675 | 655 | 662 | 6,717,000 |
| 2006/05/09 | 666 | 674 | 655 | 670 | 9,394,000 |
| 2006/05/08 | 650 | 671 | 645 | 669 | 11,947,000 |
| 2006/05/02 | 633 | 642 | 632 | 640 | 4,581,000 |
| 2006/05/01 | 638 | 648 | 633 | 635 | 3,375,000 |
| 2006/04/28 | 646 | 647 | 632 | 644 | 4,291,000 |
| 2006/04/27 | 655 | 655 | 643 | 645 | 3,895,000 |
| 2006/04/26 | 661 | 663 | 641 | 646 | 8,874,000 |
| 2006/04/25 | 633 | 651 | 627 | 644 | 7,885,000 |
| 2006/04/24 | 640 | 641 | 625 | 631 | 10,265,000 |
| 2006/04/21 | 647 | 655 | 640 | 642 | 11,585,000 |
| 2006/04/20 | 659 | 661 | 649 | 653 | 7,214,000 |
| 2006/04/19 | 678 | 682 | 653 | 657 | 12,683,000 |
| 2006/04/18 | 646 | 677 | 643 | 670 | 8,052,000 |
| 2006/04/17 | 665 | 666 | 643 | 646 | 7,060,000 |
| 2006/04/14 | 680 | 682 | 664 | 667 | 10,133,000 |
| 2006/04/13 | 677 | 682 | 666 | 679 | 10,196,000 |
| 2006/04/12 | 678 | 684 | 676 | 678 | 6,765,000 |
| 2006/04/11 | 689 | 690 | 675 | 682 | 14,505,000 |
| 2006/04/10 | 695 | 697 | 678 | 696 | 14,887,000 |
| 2006/04/07 | 721 | 722 | 695 | 703 | 17,778,000 |
| 2006/04/06 | 735 | 736 | 724 | 728 | 9,673,000 |
| 2006/04/05 | 754 | 757 | 735 | 740 | 4,901,000 |
| 2006/04/04 | 744 | 753 | 741 | 749 | 6,870,000 |
| 2006/04/03 | 735 | 750 | 731 | 746 | 6,385,000 |
| 2006/03/31 | 735 | 739 | 724 | 735 | 3,656,000 |
| 2006/03/30 | 735 | 745 | 728 | 738 | 6,353,000 |
| 2006/03/29 | 719 | 732 | 714 | 727 | 5,759,000 |
| 2006/03/28 | 705 | 717 | 702 | 713 | 4,644,000 |
| 2006/03/27 | 728 | 744 | 698 | 703 | 22,044,000 |
| 2006/03/24 | 680 | 709 | 680 | 708 | 16,794,000 |
| 2006/03/23 | 689 | 691 | 676 | 679 | 5,818,000 |
| 2006/03/22 | 673 | 689 | 670 | 683 | 5,594,000 |
| 2006/03/20 | 670 | 683 | 670 | 680 | 3,778,000 |
| 2006/03/17 | 666 | 675 | 660 | 670 | 3,996,000 |
| 2006/03/16 | 678 | 681 | 648 | 656 | 6,388,000 |
| 2006/03/15 | 683 | 685 | 677 | 682 | 4,650,000 |
| 2006/03/14 | 683 | 683 | 672 | 680 | 3,623,000 |
| 2006/03/13 | 678 | 686 | 674 | 678 | 4,163,000 |
| 2006/03/10 | 666 | 680 | 663 | 669 | 10,315,000 |
| 2006/03/09 | 637 | 658 | 634 | 656 | 5,791,000 |
| 2006/03/08 | 621 | 636 | 616 | 634 | 5,830,000 |
| 2006/03/07 | 641 | 641 | 619 | 624 | 5,690,000 |
| 2006/03/06 | 640 | 650 | 632 | 643 | 5,573,000 |
| 2006/03/03 | 668 | 668 | 645 | 646 | 5,306,000 |
| 2006/03/02 | 671 | 678 | 665 | 667 | 4,369,000 |
| 2006/03/01 | 687 | 687 | 662 | 669 | 7,168,000 |
| 2006/02/28 | 691 | 695 | 676 | 686 | 5,786,000 |
| 2006/02/27 | 686 | 692 | 675 | 689 | 4,661,000 |
| 2006/02/24 | 678 | 691 | 670 | 688 | 6,582,000 |
| 2006/02/23 | 680 | 681 | 663 | 676 | 5,002,000 |
| 2006/02/22 | 677 | 683 | 657 | 665 | 8,175,000 |
| 2006/02/21 | 639 | 674 | 635 | 671 | 13,578,000 |
| 2006/02/20 | 626 | 630 | 605 | 609 | 7,176,000 |
| 2006/02/17 | 662 | 669 | 635 | 636 | 4,901,000 |
| 2006/02/16 | 670 | 674 | 654 | 663 | 3,846,000 |
| 2006/02/15 | 675 | 678 | 660 | 660 | 5,186,000 |
| 2006/02/14 | 650 | 675 | 635 | 667 | 6,850,000 |
| 2006/02/13 | 677 | 679 | 657 | 664 | 7,832,000 |
| 2006/02/10 | 718 | 723 | 687 | 691 | 8,188,000 |
| 2006/02/09 | 731 | 733 | 717 | 717 | 3,803,000 |
| 2006/02/08 | 730 | 743 | 711 | 720 | 6,944,000 |
| 2006/02/07 | 739 | 744 | 725 | 732 | 6,773,000 |
| 2006/02/06 | 750 | 760 | 743 | 749 | 6,236,000 |
| 2006/02/03 | 721 | 746 | 715 | 745 | 9,926,000 |
| 2006/02/02 | 735 | 740 | 722 | 724 | 10,054,000 |
| 2006/02/01 | 741 | 757 | 736 | 742 | 13,973,000 |
| 2006/01/31 | 788 | 799 | 760 | 771 | 8,825,000 |
| 2006/01/30 | 787 | 804 | 785 | 791 | 7,403,000 |
| 2006/01/27 | 769 | 787 | 766 | 786 | 7,665,000 |
| 2006/01/26 | 742 | 770 | 742 | 759 | 7,812,000 |
| 2006/01/25 | 727 | 743 | 721 | 734 | 5,763,000 |
| 2006/01/24 | 725 | 729 | 713 | 724 | 7,329,000 |
| 2006/01/23 | 710 | 735 | 710 | 719 | 7,238,000 |
| 2006/01/20 | 780 | 781 | 721 | 740 | 10,028,000 |
| 2006/01/19 | 711 | 765 | 710 | 765 | 9,654,000 |
| 2006/01/18 | 747 | 748 | 709 | 721 | 10,039,000 |
| 2006/01/17 | 780 | 787 | 745 | 757 | 8,550,000 |
| 2006/01/16 | 754 | 803 | 747 | 777 | 19,557,000 |
| 2006/01/13 | 703 | 746 | 696 | 741 | 16,455,000 |
| 2006/01/12 | 695 | 701 | 690 | 697 | 6,358,000 |
| 2006/01/11 | 675 | 690 | 663 | 690 | 7,262,000 |
| 2006/01/10 | 705 | 705 | 677 | 680 | 6,548,000 |
| 2006/01/06 | 699 | 705 | 692 | 696 | 5,697,000 |
| 2006/01/05 | 700 | 700 | 689 | 696 | 4,616,000 |
| 2006/01/04 | 689 | 700 | 681 | 700 | 3,246,000 |