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 |
---|---|---|---|---|---|
2008/12/30 | 304 | 310 | 302 | 310 | 1,527,000 |
2008/12/29 | 299 | 303 | 296 | 303 | 2,447,000 |
2008/12/26 | 298 | 300 | 294 | 298 | 1,619,000 |
2008/12/25 | 300 | 300 | 295 | 298 | 1,349,000 |
2008/12/24 | 303 | 303 | 295 | 298 | 2,138,000 |
2008/12/22 | 300 | 308 | 297 | 302 | 2,871,000 |
2008/12/19 | 302 | 310 | 300 | 300 | 4,209,000 |
2008/12/18 | 290 | 307 | 290 | 304 | 7,052,000 |
2008/12/17 | 296 | 302 | 288 | 295 | 3,896,000 |
2008/12/16 | 300 | 302 | 290 | 291 | 4,272,000 |
2008/12/15 | 295 | 304 | 291 | 302 | 5,758,000 |
2008/12/12 | 290 | 295 | 277 | 286 | 8,084,000 |
2008/12/11 | 289 | 295 | 285 | 295 | 5,255,000 |
2008/12/10 | 283 | 296 | 283 | 295 | 4,854,000 |
2008/12/09 | 280 | 293 | 279 | 292 | 6,723,000 |
2008/12/08 | 272 | 281 | 270 | 278 | 5,345,000 |
2008/12/05 | 263 | 267 | 261 | 264 | 4,511,000 |
2008/12/04 | 259 | 266 | 257 | 262 | 7,654,000 |
2008/12/03 | 253 | 256 | 249 | 254 | 6,317,000 |
2008/12/02 | 250 | 257 | 248 | 248 | 7,297,000 |
2008/12/01 | 275 | 275 | 266 | 266 | 3,057,000 |
2008/11/28 | 284 | 285 | 275 | 277 | 4,421,000 |
2008/11/27 | 280 | 287 | 277 | 284 | 3,438,000 |
2008/11/26 | 270 | 285 | 270 | 281 | 4,535,000 |
2008/11/25 | 285 | 285 | 266 | 279 | 7,418,000 |
2008/11/21 | 250 | 269 | 247 | 267 | 6,682,000 |
2008/11/20 | 268 | 270 | 258 | 260 | 5,422,000 |
2008/11/19 | 277 | 284 | 268 | 273 | 5,808,000 |
2008/11/18 | 283 | 287 | 275 | 281 | 7,464,000 |
2008/11/17 | 282 | 294 | 276 | 284 | 5,510,000 |
2008/11/14 | 298 | 303 | 277 | 284 | 10,675,000 |
2008/11/13 | 270 | 302 | 262 | 297 | 15,415,000 |
2008/11/12 | 278 | 281 | 273 | 275 | 3,883,000 |
2008/11/11 | 287 | 294 | 281 | 282 | 4,297,000 |
2008/11/10 | 280 | 293 | 277 | 291 | 7,924,000 |
2008/11/07 | 262 | 278 | 254 | 270 | 8,047,000 |
2008/11/06 | 283 | 288 | 269 | 269 | 8,169,000 |
2008/11/05 | 310 | 311 | 296 | 303 | 5,425,000 |
2008/11/04 | 283 | 302 | 283 | 300 | 6,723,000 |
2008/10/31 | 286 | 293 | 276 | 277 | 7,122,000 |
2008/10/30 | 262 | 291 | 260 | 291 | 11,163,000 |
2008/10/29 | 264 | 266 | 248 | 262 | 10,794,000 |
2008/10/28 | 235 | 246 | 225 | 244 | 10,184,000 |
2008/10/27 | 242 | 259 | 235 | 240 | 16,853,000 |
2008/10/24 | 241 | 256 | 235 | 241 | 16,230,000 |
2008/10/23 | 229 | 240 | 220 | 240 | 10,811,000 |
2008/10/22 | 249 | 257 | 239 | 239 | 12,544,000 |
2008/10/21 | 263 | 270 | 260 | 269 | 5,037,000 |
2008/10/20 | 255 | 257 | 245 | 255 | 5,452,000 |
2008/10/17 | 249 | 254 | 242 | 252 | 5,800,000 |
2008/10/16 | 250 | 253 | 235 | 236 | 6,905,000 |
2008/10/15 | 266 | 278 | 265 | 278 | 6,996,000 |
2008/10/14 | 284 | 284 | 270 | 281 | 8,265,000 |
2008/10/10 | 213 | 242 | 212 | 229 | 9,719,000 |
2008/10/09 | 249 | 262 | 247 | 248 | 7,436,000 |
2008/10/08 | 267 | 274 | 250 | 250 | 6,422,000 |
2008/10/07 | 274 | 287 | 268 | 278 | 6,982,000 |
2008/10/06 | 296 | 297 | 284 | 286 | 6,471,000 |
2008/10/03 | 308 | 310 | 299 | 301 | 10,648,000 |
2008/10/02 | 329 | 329 | 309 | 318 | 10,793,000 |
2008/10/01 | 323 | 330 | 317 | 328 | 9,764,000 |
2008/09/30 | 301 | 321 | 300 | 313 | 7,950,000 |
2008/09/29 | 334 | 334 | 320 | 321 | 9,748,000 |
2008/09/26 | 342 | 346 | 334 | 339 | 9,415,000 |
2008/09/25 | 352 | 354 | 336 | 339 | 11,053,000 |
2008/09/24 | 351 | 359 | 342 | 359 | 7,805,000 |
2008/09/22 | 366 | 370 | 354 | 356 | 9,870,000 |
2008/09/19 | 336 | 355 | 336 | 346 | 10,712,000 |
2008/09/18 | 321 | 332 | 320 | 332 | 8,542,000 |
2008/09/17 | 331 | 338 | 330 | 334 | 9,315,000 |
2008/09/16 | 322 | 325 | 318 | 319 | 8,913,000 |
2008/09/12 | 329 | 345 | 320 | 342 | 18,010,000 |
2008/09/11 | 329 | 333 | 327 | 327 | 6,477,000 |
2008/09/10 | 314 | 341 | 312 | 337 | 16,824,000 |
2008/09/09 | 329 | 330 | 317 | 318 | 11,141,000 |
2008/09/08 | 327 | 339 | 323 | 332 | 11,996,000 |
2008/09/05 | 321 | 329 | 320 | 327 | 7,772,000 |
2008/09/04 | 337 | 341 | 330 | 335 | 7,845,000 |
2008/09/03 | 334 | 338 | 333 | 334 | 4,491,000 |
2008/09/02 | 337 | 349 | 332 | 339 | 13,814,000 |
2008/09/01 | 335 | 338 | 329 | 330 | 7,176,000 |
2008/08/29 | 334 | 340 | 330 | 340 | 8,926,000 |
2008/08/28 | 319 | 324 | 315 | 324 | 7,342,000 |
2008/08/27 | 317 | 317 | 314 | 315 | 3,379,000 |
2008/08/26 | 319 | 319 | 313 | 318 | 7,531,000 |
2008/08/25 | 324 | 328 | 320 | 324 | 7,767,000 |
2008/08/22 | 322 | 327 | 317 | 320 | 4,449,000 |
2008/08/21 | 334 | 334 | 322 | 323 | 7,056,000 |
2008/08/20 | 329 | 334 | 327 | 329 | 4,455,000 |
2008/08/19 | 333 | 340 | 328 | 334 | 7,830,000 |
2008/08/18 | 327 | 345 | 325 | 338 | 7,115,000 |
2008/08/15 | 320 | 330 | 318 | 328 | 6,610,000 |
2008/08/14 | 328 | 328 | 317 | 319 | 10,288,000 |
2008/08/13 | 337 | 337 | 328 | 331 | 10,735,000 |
2008/08/12 | 343 | 347 | 339 | 342 | 7,556,000 |
2008/08/11 | 347 | 349 | 341 | 348 | 8,622,000 |
2008/08/08 | 331 | 347 | 321 | 338 | 11,336,000 |
2008/08/07 | 338 | 338 | 316 | 329 | 11,961,000 |
2008/08/06 | 323 | 344 | 318 | 341 | 12,093,000 |
2008/08/05 | 319 | 323 | 313 | 313 | 6,168,000 |
2008/08/04 | 333 | 335 | 318 | 318 | 8,121,000 |
2008/08/01 | 355 | 359 | 326 | 327 | 11,404,000 |
2008/07/31 | 358 | 360 | 346 | 352 | 7,937,000 |
2008/07/30 | 347 | 354 | 342 | 354 | 8,256,000 |
2008/07/29 | 347 | 349 | 335 | 341 | 10,371,000 |
2008/07/28 | 356 | 363 | 352 | 357 | 11,270,000 |
2008/07/25 | 361 | 361 | 346 | 346 | 8,751,000 |
2008/07/24 | 360 | 366 | 359 | 365 | 8,177,000 |
2008/07/23 | 349 | 359 | 348 | 357 | 10,871,000 |
2008/07/22 | 339 | 344 | 326 | 343 | 12,701,000 |
2008/07/18 | 355 | 355 | 335 | 335 | 7,670,000 |
2008/07/17 | 352 | 354 | 344 | 347 | 7,252,000 |
2008/07/16 | 355 | 356 | 343 | 345 | 7,893,000 |
2008/07/15 | 362 | 365 | 353 | 355 | 7,201,000 |
2008/07/14 | 357 | 370 | 357 | 361 | 9,659,000 |
2008/07/11 | 371 | 373 | 357 | 361 | 14,670,000 |
2008/07/10 | 368 | 380 | 367 | 376 | 6,753,000 |
2008/07/09 | 378 | 384 | 371 | 373 | 7,669,000 |
2008/07/08 | 379 | 383 | 360 | 367 | 10,998,000 |
2008/07/07 | 367 | 381 | 366 | 379 | 10,852,000 |
2008/07/04 | 367 | 378 | 363 | 372 | 13,663,000 |
2008/07/03 | 352 | 367 | 350 | 364 | 13,854,000 |
2008/07/02 | 369 | 369 | 350 | 350 | 11,577,000 |
2008/07/01 | 373 | 380 | 368 | 368 | 6,652,000 |
2008/06/30 | 379 | 380 | 370 | 371 | 8,574,000 |
2008/06/27 | 372 | 378 | 368 | 375 | 10,572,000 |
2008/06/26 | 386 | 391 | 383 | 387 | 5,815,000 |
2008/06/25 | 392 | 392 | 376 | 382 | 9,145,000 |
2008/06/24 | 391 | 397 | 385 | 397 | 5,854,000 |
2008/06/23 | 383 | 396 | 382 | 393 | 7,589,000 |
2008/06/20 | 403 | 409 | 385 | 385 | 10,711,000 |
2008/06/19 | 415 | 416 | 400 | 403 | 8,014,000 |
2008/06/18 | 423 | 423 | 413 | 414 | 7,819,000 |
2008/06/17 | 409 | 423 | 403 | 422 | 17,193,000 |
2008/06/16 | 396 | 409 | 395 | 407 | 11,511,000 |
2008/06/13 | 392 | 394 | 378 | 385 | 15,554,000 |
2008/06/12 | 396 | 399 | 381 | 382 | 11,339,000 |
2008/06/11 | 400 | 407 | 399 | 401 | 8,740,000 |
2008/06/10 | 406 | 411 | 392 | 395 | 7,598,000 |
2008/06/09 | 393 | 409 | 392 | 403 | 9,082,000 |
2008/06/06 | 416 | 418 | 406 | 406 | 6,715,000 |
2008/06/05 | 418 | 418 | 401 | 407 | 9,095,000 |
2008/06/04 | 399 | 417 | 397 | 417 | 15,289,000 |
2008/06/03 | 401 | 403 | 393 | 395 | 18,568,000 |
2008/06/02 | 422 | 428 | 415 | 416 | 10,521,000 |
2008/05/30 | 411 | 430 | 410 | 430 | 19,962,000 |
2008/05/29 | 395 | 410 | 393 | 409 | 8,169,000 |
2008/05/28 | 399 | 402 | 386 | 390 | 8,581,000 |
2008/05/27 | 396 | 404 | 389 | 397 | 6,557,000 |
2008/05/26 | 392 | 397 | 389 | 390 | 7,072,000 |
2008/05/23 | 405 | 414 | 404 | 407 | 15,262,000 |
2008/05/22 | 377 | 397 | 375 | 397 | 9,446,000 |
2008/05/21 | 381 | 389 | 374 | 384 | 9,555,000 |
2008/05/20 | 405 | 411 | 389 | 390 | 14,512,000 |
2008/05/19 | 407 | 414 | 400 | 401 | 11,027,000 |
2008/05/16 | 407 | 415 | 398 | 408 | 27,848,000 |
2008/05/15 | 361 | 370 | 361 | 367 | 8,792,000 |
2008/05/14 | 358 | 364 | 356 | 364 | 8,504,000 |
2008/05/13 | 348 | 358 | 341 | 352 | 8,982,000 |
2008/05/12 | 333 | 346 | 331 | 344 | 4,665,000 |
2008/05/09 | 353 | 354 | 338 | 338 | 4,879,000 |
2008/05/08 | 360 | 360 | 351 | 352 | 5,987,000 |
2008/05/07 | 359 | 367 | 358 | 365 | 7,549,000 |
2008/05/02 | 345 | 355 | 345 | 355 | 4,814,000 |
2008/05/01 | 348 | 351 | 341 | 341 | 5,539,000 |
2008/04/30 | 345 | 352 | 344 | 348 | 5,996,000 |
2008/04/28 | 340 | 348 | 339 | 342 | 5,121,000 |
2008/04/25 | 327 | 338 | 327 | 337 | 4,541,000 |
2008/04/24 | 331 | 336 | 330 | 330 | 5,547,000 |
2008/04/23 | 330 | 341 | 328 | 330 | 7,563,000 |
2008/04/22 | 334 | 335 | 327 | 334 | 5,796,000 |
2008/04/21 | 332 | 340 | 331 | 337 | 8,740,000 |
2008/04/18 | 329 | 329 | 320 | 324 | 6,100,000 |
2008/04/17 | 322 | 331 | 321 | 328 | 10,830,000 |
2008/04/16 | 307 | 319 | 307 | 313 | 15,796,000 |
2008/04/15 | 286 | 294 | 283 | 292 | 3,987,000 |
2008/04/14 | 289 | 291 | 285 | 285 | 5,417,000 |
2008/04/11 | 291 | 294 | 285 | 294 | 6,273,000 |
2008/04/10 | 287 | 291 | 282 | 286 | 5,045,000 |
2008/04/09 | 310 | 310 | 284 | 287 | 11,276,000 |
2008/04/08 | 307 | 313 | 305 | 309 | 8,165,000 |
2008/04/07 | 301 | 306 | 297 | 305 | 7,017,000 |
2008/04/04 | 303 | 305 | 298 | 300 | 5,084,000 |
2008/04/03 | 300 | 308 | 295 | 306 | 11,417,000 |
2008/04/02 | 290 | 299 | 288 | 299 | 8,475,000 |
2008/04/01 | 281 | 285 | 277 | 281 | 5,524,000 |
2008/03/31 | 284 | 286 | 277 | 282 | 5,306,000 |
2008/03/28 | 285 | 292 | 276 | 289 | 4,153,000 |
2008/03/27 | 290 | 293 | 282 | 284 | 6,774,000 |
2008/03/26 | 287 | 294 | 285 | 289 | 4,079,000 |
2008/03/25 | 301 | 301 | 288 | 292 | 6,554,000 |
2008/03/24 | 286 | 299 | 286 | 296 | 6,977,000 |
2008/03/21 | 280 | 288 | 279 | 288 | 4,383,000 |
2008/03/19 | 278 | 281 | 275 | 277 | 6,129,000 |
2008/03/18 | 264 | 268 | 260 | 268 | 7,652,000 |
2008/03/17 | 269 | 271 | 258 | 262 | 10,120,000 |
2008/03/14 | 279 | 282 | 271 | 272 | 12,245,000 |
2008/03/13 | 298 | 298 | 278 | 278 | 9,661,000 |
2008/03/12 | 305 | 306 | 290 | 294 | 12,577,000 |
2008/03/11 | 283 | 292 | 277 | 291 | 13,870,000 |
2008/03/10 | 300 | 301 | 286 | 286 | 14,593,000 |
2008/03/07 | 304 | 307 | 302 | 303 | 7,097,000 |
2008/03/06 | 306 | 322 | 303 | 315 | 10,806,000 |
2008/03/05 | 303 | 310 | 300 | 308 | 12,655,000 |
2008/03/04 | 309 | 310 | 300 | 302 | 8,720,000 |
2008/03/03 | 315 | 315 | 307 | 307 | 8,065,000 |
2008/02/29 | 338 | 341 | 324 | 328 | 9,861,000 |
2008/02/28 | 342 | 348 | 340 | 348 | 5,276,000 |
2008/02/27 | 346 | 347 | 342 | 344 | 5,307,000 |
2008/02/26 | 349 | 349 | 337 | 339 | 4,563,000 |
2008/02/25 | 339 | 346 | 337 | 344 | 5,707,000 |
2008/02/22 | 333 | 336 | 328 | 334 | 5,579,000 |
2008/02/21 | 332 | 339 | 328 | 336 | 7,984,000 |
2008/02/20 | 335 | 338 | 324 | 324 | 8,774,000 |
2008/02/19 | 335 | 339 | 330 | 335 | 8,697,000 |
2008/02/18 | 326 | 338 | 325 | 330 | 8,379,000 |
2008/02/15 | 311 | 326 | 311 | 325 | 7,808,000 |
2008/02/14 | 313 | 316 | 306 | 315 | 12,167,000 |
2008/02/13 | 311 | 321 | 301 | 304 | 14,452,000 |
2008/02/12 | 296 | 313 | 290 | 306 | 24,670,000 |
2008/02/08 | 317 | 323 | 300 | 301 | 13,934,000 |
2008/02/07 | 321 | 329 | 314 | 322 | 11,572,000 |
2008/02/06 | 333 | 337 | 320 | 320 | 9,290,000 |
2008/02/05 | 338 | 346 | 337 | 343 | 6,427,000 |
2008/02/04 | 338 | 343 | 333 | 343 | 8,851,000 |
2008/02/01 | 345 | 353 | 325 | 325 | 11,009,000 |
2008/01/31 | 335 | 342 | 329 | 341 | 7,509,000 |
2008/01/30 | 339 | 349 | 336 | 340 | 6,803,000 |
2008/01/29 | 336 | 342 | 331 | 338 | 9,631,000 |
2008/01/28 | 344 | 345 | 327 | 327 | 8,913,000 |
2008/01/25 | 337 | 350 | 336 | 350 | 12,052,000 |
2008/01/24 | 321 | 335 | 321 | 332 | 11,958,000 |
2008/01/23 | 326 | 334 | 314 | 320 | 10,709,000 |
2008/01/22 | 315 | 327 | 312 | 316 | 11,401,000 |
2008/01/21 | 349 | 349 | 335 | 335 | 12,032,000 |
2008/01/18 | 348 | 360 | 337 | 357 | 18,546,000 |
2008/01/17 | 341 | 363 | 338 | 358 | 12,131,000 |
2008/01/16 | 341 | 352 | 332 | 337 | 12,702,000 |
2008/01/15 | 355 | 358 | 346 | 351 | 8,906,000 |
2008/01/11 | 370 | 373 | 351 | 358 | 13,435,000 |
2008/01/10 | 378 | 378 | 368 | 369 | 11,656,000 |
2008/01/09 | 359 | 379 | 357 | 378 | 13,879,000 |
2008/01/08 | 345 | 366 | 340 | 364 | 9,587,000 |
2008/01/07 | 343 | 352 | 340 | 348 | 7,213,000 |
2008/01/04 | 366 | 366 | 346 | 353 | 3,927,000 |