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 |
|---|---|---|---|---|---|
| 2010/12/30 | 219 | 219 | 216 | 216 | 2,371,000 |
| 2010/12/29 | 216 | 221 | 216 | 220 | 2,472,000 |
| 2010/12/28 | 217 | 218 | 216 | 216 | 946,000 |
| 2010/12/27 | 215 | 218 | 215 | 218 | 2,511,000 |
| 2010/12/24 | 219 | 219 | 216 | 216 | 3,034,000 |
| 2010/12/22 | 219 | 220 | 218 | 218 | 2,797,000 |
| 2010/12/21 | 220 | 222 | 218 | 221 | 3,205,000 |
| 2010/12/20 | 220 | 223 | 219 | 220 | 3,602,000 |
| 2010/12/17 | 220 | 220 | 218 | 220 | 3,040,000 |
| 2010/12/16 | 218 | 220 | 215 | 219 | 7,204,000 |
| 2010/12/15 | 219 | 223 | 219 | 221 | 5,899,000 |
| 2010/12/14 | 216 | 218 | 216 | 217 | 5,456,000 |
| 2010/12/13 | 219 | 220 | 217 | 219 | 3,615,000 |
| 2010/12/10 | 222 | 222 | 217 | 219 | 10,919,000 |
| 2010/12/09 | 225 | 226 | 222 | 222 | 4,471,000 |
| 2010/12/08 | 224 | 226 | 221 | 224 | 6,002,000 |
| 2010/12/07 | 221 | 222 | 219 | 221 | 5,198,000 |
| 2010/12/06 | 218 | 221 | 218 | 220 | 4,346,000 |
| 2010/12/03 | 219 | 220 | 217 | 219 | 2,562,000 |
| 2010/12/02 | 216 | 220 | 215 | 218 | 7,622,000 |
| 2010/12/01 | 206 | 213 | 206 | 212 | 4,937,000 |
| 2010/11/30 | 214 | 216 | 209 | 209 | 5,273,000 |
| 2010/11/29 | 212 | 217 | 212 | 216 | 5,050,000 |
| 2010/11/26 | 210 | 214 | 209 | 210 | 6,047,000 |
| 2010/11/25 | 209 | 210 | 207 | 209 | 3,634,000 |
| 2010/11/24 | 202 | 208 | 202 | 207 | 5,897,000 |
| 2010/11/22 | 207 | 210 | 207 | 207 | 3,870,000 |
| 2010/11/19 | 205 | 206 | 204 | 205 | 4,696,000 |
| 2010/11/18 | 200 | 205 | 199 | 204 | 6,297,000 |
| 2010/11/17 | 199 | 200 | 197 | 200 | 3,698,000 |
| 2010/11/16 | 199 | 201 | 198 | 200 | 6,686,000 |
| 2010/11/15 | 201 | 202 | 199 | 200 | 3,753,000 |
| 2010/11/12 | 200 | 202 | 199 | 200 | 5,117,000 |
| 2010/11/11 | 201 | 203 | 200 | 202 | 4,793,000 |
| 2010/11/10 | 197 | 203 | 196 | 202 | 4,306,000 |
| 2010/11/09 | 201 | 203 | 200 | 201 | 2,611,000 |
| 2010/11/08 | 198 | 204 | 198 | 202 | 4,572,000 |
| 2010/11/05 | 197 | 200 | 196 | 198 | 5,410,000 |
| 2010/11/04 | 192 | 196 | 191 | 194 | 4,956,000 |
| 2010/11/02 | 191 | 192 | 187 | 189 | 6,032,000 |
| 2010/11/01 | 190 | 195 | 189 | 192 | 5,655,000 |
| 2010/10/29 | 190 | 190 | 186 | 189 | 4,339,000 |
| 2010/10/28 | 190 | 192 | 189 | 190 | 4,681,000 |
| 2010/10/27 | 195 | 198 | 188 | 190 | 10,993,000 |
| 2010/10/26 | 193 | 194 | 190 | 192 | 3,131,000 |
| 2010/10/25 | 195 | 195 | 192 | 192 | 2,164,000 |
| 2010/10/22 | 191 | 194 | 191 | 193 | 2,783,000 |
| 2010/10/21 | 193 | 194 | 189 | 191 | 3,407,000 |
| 2010/10/20 | 191 | 194 | 187 | 193 | 6,800,000 |
| 2010/10/19 | 192 | 196 | 192 | 194 | 5,184,000 |
| 2010/10/18 | 191 | 194 | 190 | 192 | 6,255,000 |
| 2010/10/15 | 190 | 193 | 187 | 188 | 6,606,000 |
| 2010/10/14 | 187 | 191 | 185 | 190 | 9,698,000 |
| 2010/10/13 | 193 | 195 | 183 | 183 | 12,956,000 |
| 2010/10/12 | 198 | 199 | 192 | 193 | 5,167,000 |
| 2010/10/08 | 200 | 202 | 197 | 197 | 7,404,000 |
| 2010/10/07 | 195 | 202 | 194 | 199 | 7,319,000 |
| 2010/10/06 | 189 | 196 | 188 | 194 | 6,967,000 |
| 2010/10/05 | 185 | 190 | 184 | 188 | 9,093,000 |
| 2010/10/04 | 193 | 194 | 186 | 186 | 7,983,000 |
| 2010/10/01 | 201 | 201 | 191 | 193 | 10,613,000 |
| 2010/09/30 | 205 | 207 | 200 | 201 | 6,419,000 |
| 2010/09/29 | 205 | 206 | 202 | 205 | 2,254,000 |
| 2010/09/28 | 202 | 204 | 202 | 204 | 1,198,000 |
| 2010/09/27 | 205 | 206 | 204 | 204 | 1,473,000 |
| 2010/09/24 | 206 | 207 | 204 | 204 | 4,340,000 |
| 2010/09/22 | 206 | 208 | 204 | 206 | 3,000,000 |
| 2010/09/21 | 206 | 207 | 205 | 206 | 2,198,000 |
| 2010/09/17 | 204 | 207 | 204 | 205 | 3,526,000 |
| 2010/09/16 | 205 | 206 | 202 | 203 | 4,510,000 |
| 2010/09/15 | 200 | 205 | 199 | 203 | 4,041,000 |
| 2010/09/14 | 205 | 205 | 200 | 201 | 2,793,000 |
| 2010/09/13 | 203 | 205 | 202 | 203 | 2,645,000 |
| 2010/09/10 | 199 | 203 | 198 | 200 | 8,640,000 |
| 2010/09/09 | 204 | 205 | 196 | 198 | 10,623,000 |
| 2010/09/08 | 205 | 207 | 201 | 203 | 2,863,000 |
| 2010/09/07 | 208 | 211 | 205 | 208 | 3,223,000 |
| 2010/09/06 | 206 | 210 | 205 | 209 | 2,698,000 |
| 2010/09/03 | 204 | 205 | 202 | 205 | 2,862,000 |
| 2010/09/02 | 202 | 204 | 200 | 204 | 4,359,000 |
| 2010/09/01 | 198 | 199 | 196 | 199 | 4,076,000 |
| 2010/08/31 | 201 | 202 | 196 | 197 | 3,994,000 |
| 2010/08/30 | 205 | 208 | 203 | 204 | 2,875,000 |
| 2010/08/27 | 197 | 203 | 196 | 202 | 4,313,000 |
| 2010/08/26 | 200 | 200 | 196 | 197 | 3,338,000 |
| 2010/08/25 | 203 | 203 | 198 | 200 | 3,892,000 |
| 2010/08/24 | 201 | 205 | 201 | 203 | 2,958,000 |
| 2010/08/23 | 202 | 203 | 201 | 202 | 2,784,000 |
| 2010/08/20 | 205 | 206 | 203 | 203 | 1,684,000 |
| 2010/08/19 | 205 | 208 | 205 | 207 | 1,969,000 |
| 2010/08/18 | 206 | 208 | 202 | 207 | 4,012,000 |
| 2010/08/17 | 202 | 205 | 201 | 205 | 2,290,000 |
| 2010/08/16 | 203 | 205 | 202 | 204 | 2,692,000 |
| 2010/08/13 | 204 | 206 | 203 | 205 | 2,791,000 |
| 2010/08/12 | 202 | 206 | 202 | 205 | 4,693,000 |
| 2010/08/11 | 212 | 213 | 208 | 209 | 2,895,000 |
| 2010/08/10 | 217 | 220 | 215 | 216 | 3,519,000 |
| 2010/08/09 | 215 | 217 | 213 | 216 | 2,095,000 |
| 2010/08/06 | 214 | 219 | 213 | 218 | 7,756,000 |
| 2010/08/05 | 206 | 211 | 205 | 211 | 3,374,000 |
| 2010/08/04 | 207 | 207 | 203 | 203 | 1,564,000 |
| 2010/08/03 | 208 | 209 | 207 | 209 | 1,746,000 |
| 2010/08/02 | 206 | 210 | 204 | 207 | 2,530,000 |
| 2010/07/30 | 209 | 209 | 206 | 206 | 3,277,000 |
| 2010/07/29 | 208 | 210 | 207 | 208 | 1,614,000 |
| 2010/07/28 | 210 | 211 | 207 | 211 | 4,671,000 |
| 2010/07/27 | 207 | 210 | 207 | 209 | 1,228,000 |
| 2010/07/26 | 209 | 210 | 207 | 208 | 1,268,000 |
| 2010/07/23 | 210 | 210 | 205 | 207 | 2,896,000 |
| 2010/07/22 | 200 | 204 | 200 | 204 | 2,269,000 |
| 2010/07/21 | 206 | 207 | 201 | 203 | 2,362,000 |
| 2010/07/20 | 204 | 208 | 202 | 206 | 3,116,000 |
| 2010/07/16 | 210 | 211 | 206 | 209 | 2,122,000 |
| 2010/07/15 | 211 | 213 | 211 | 212 | 1,881,000 |
| 2010/07/14 | 213 | 215 | 212 | 215 | 2,160,000 |
| 2010/07/13 | 210 | 211 | 207 | 209 | 2,323,000 |
| 2010/07/12 | 210 | 211 | 207 | 209 | 4,563,000 |
| 2010/07/09 | 211 | 212 | 209 | 211 | 2,893,000 |
| 2010/07/08 | 208 | 215 | 207 | 212 | 7,529,000 |
| 2010/07/07 | 203 | 205 | 200 | 201 | 4,069,000 |
| 2010/07/06 | 198 | 202 | 196 | 202 | 3,738,000 |
| 2010/07/05 | 199 | 201 | 198 | 199 | 2,580,000 |
| 2010/07/02 | 201 | 203 | 199 | 200 | 2,448,000 |
| 2010/07/01 | 199 | 202 | 198 | 201 | 4,128,000 |
| 2010/06/30 | 204 | 206 | 202 | 203 | 4,135,000 |
| 2010/06/29 | 208 | 210 | 204 | 206 | 3,319,000 |
| 2010/06/28 | 209 | 210 | 207 | 210 | 3,646,000 |
| 2010/06/25 | 214 | 214 | 208 | 210 | 3,009,000 |
| 2010/06/24 | 212 | 217 | 211 | 216 | 2,706,000 |
| 2010/06/23 | 212 | 215 | 210 | 211 | 5,783,000 |
| 2010/06/22 | 220 | 221 | 218 | 219 | 3,176,000 |
| 2010/06/21 | 217 | 223 | 217 | 222 | 3,243,000 |
| 2010/06/18 | 215 | 217 | 213 | 215 | 3,157,000 |
| 2010/06/17 | 219 | 220 | 215 | 215 | 2,886,000 |
| 2010/06/16 | 215 | 220 | 214 | 218 | 3,406,000 |
| 2010/06/15 | 214 | 215 | 211 | 212 | 2,527,000 |
| 2010/06/14 | 207 | 212 | 207 | 212 | 2,724,000 |
| 2010/06/11 | 208 | 209 | 203 | 205 | 8,403,000 |
| 2010/06/10 | 201 | 205 | 200 | 205 | 4,668,000 |
| 2010/06/09 | 203 | 204 | 197 | 202 | 6,975,000 |
| 2010/06/08 | 202 | 205 | 202 | 204 | 3,363,000 |
| 2010/06/07 | 206 | 206 | 203 | 205 | 3,421,000 |
| 2010/06/04 | 213 | 216 | 211 | 213 | 2,418,000 |
| 2010/06/03 | 212 | 216 | 212 | 214 | 4,669,000 |
| 2010/06/02 | 210 | 213 | 208 | 211 | 3,855,000 |
| 2010/06/01 | 215 | 216 | 212 | 215 | 4,753,000 |
| 2010/05/31 | 216 | 218 | 212 | 215 | 5,955,000 |
| 2010/05/28 | 212 | 217 | 212 | 215 | 7,558,000 |
| 2010/05/27 | 201 | 208 | 201 | 208 | 3,949,000 |
| 2010/05/26 | 203 | 206 | 200 | 204 | 5,683,000 |
| 2010/05/25 | 205 | 207 | 201 | 202 | 5,292,000 |
| 2010/05/24 | 205 | 210 | 203 | 210 | 4,952,000 |
| 2010/05/21 | 206 | 209 | 205 | 208 | 4,932,000 |
| 2010/05/20 | 212 | 219 | 210 | 214 | 6,191,000 |
| 2010/05/19 | 210 | 216 | 209 | 216 | 4,449,000 |
| 2010/05/18 | 220 | 222 | 211 | 213 | 6,149,000 |
| 2010/05/17 | 225 | 225 | 216 | 219 | 7,126,000 |
| 2010/05/14 | 226 | 232 | 224 | 228 | 5,092,000 |
| 2010/05/13 | 228 | 231 | 224 | 227 | 5,470,000 |
| 2010/05/12 | 224 | 227 | 224 | 226 | 4,145,000 |
| 2010/05/11 | 228 | 229 | 220 | 221 | 3,659,000 |
| 2010/05/10 | 219 | 226 | 219 | 224 | 4,645,000 |
| 2010/05/07 | 219 | 222 | 218 | 221 | 6,224,000 |
| 2010/05/06 | 233 | 233 | 228 | 229 | 4,291,000 |
| 2010/04/30 | 237 | 239 | 236 | 239 | 3,186,000 |
| 2010/04/28 | 235 | 236 | 232 | 234 | 4,697,000 |
| 2010/04/27 | 240 | 240 | 237 | 239 | 1,863,000 |
| 2010/04/26 | 240 | 243 | 240 | 241 | 2,417,000 |
| 2010/04/23 | 242 | 242 | 236 | 238 | 4,370,000 |
| 2010/04/22 | 238 | 244 | 235 | 243 | 8,115,000 |
| 2010/04/21 | 233 | 238 | 232 | 237 | 7,189,000 |
| 2010/04/20 | 230 | 232 | 226 | 227 | 4,573,000 |
| 2010/04/19 | 231 | 232 | 228 | 228 | 3,335,000 |
| 2010/04/16 | 240 | 241 | 232 | 235 | 6,562,000 |
| 2010/04/15 | 243 | 244 | 238 | 239 | 6,324,000 |
| 2010/04/14 | 235 | 244 | 234 | 242 | 17,893,000 |
| 2010/04/13 | 239 | 239 | 227 | 230 | 13,235,000 |
| 2010/04/12 | 234 | 238 | 234 | 237 | 3,878,000 |
| 2010/04/09 | 234 | 237 | 230 | 232 | 8,023,000 |
| 2010/04/08 | 238 | 239 | 233 | 234 | 3,440,000 |
| 2010/04/07 | 236 | 241 | 235 | 240 | 4,422,000 |
| 2010/04/06 | 239 | 239 | 234 | 235 | 2,788,000 |
| 2010/04/05 | 233 | 239 | 231 | 239 | 5,101,000 |
| 2010/04/02 | 233 | 233 | 229 | 230 | 3,386,000 |
| 2010/04/01 | 230 | 234 | 227 | 232 | 7,072,000 |
| 2010/03/31 | 225 | 230 | 224 | 229 | 11,187,000 |
| 2010/03/30 | 222 | 224 | 219 | 224 | 6,951,000 |
| 2010/03/29 | 216 | 220 | 216 | 219 | 4,979,000 |
| 2010/03/26 | 216 | 220 | 214 | 219 | 10,701,000 |
| 2010/03/25 | 215 | 216 | 208 | 209 | 15,531,000 |
| 2010/03/24 | 219 | 221 | 217 | 219 | 3,569,000 |
| 2010/03/23 | 220 | 221 | 217 | 218 | 4,173,000 |
| 2010/03/19 | 225 | 227 | 220 | 220 | 6,185,000 |
| 2010/03/18 | 226 | 231 | 221 | 222 | 10,238,000 |
| 2010/03/17 | 223 | 226 | 221 | 224 | 8,358,000 |
| 2010/03/16 | 220 | 223 | 219 | 221 | 4,355,000 |
| 2010/03/15 | 220 | 223 | 220 | 221 | 4,790,000 |
| 2010/03/12 | 215 | 225 | 213 | 221 | 12,703,000 |
| 2010/03/11 | 210 | 214 | 209 | 213 | 6,439,000 |
| 2010/03/10 | 207 | 210 | 207 | 209 | 4,641,000 |
| 2010/03/09 | 211 | 212 | 208 | 208 | 3,609,000 |
| 2010/03/08 | 210 | 211 | 207 | 210 | 7,197,000 |
| 2010/03/05 | 206 | 208 | 203 | 205 | 9,502,000 |
| 2010/03/04 | 207 | 210 | 204 | 204 | 6,462,000 |
| 2010/03/03 | 204 | 207 | 204 | 206 | 4,442,000 |
| 2010/03/02 | 208 | 208 | 205 | 207 | 2,316,000 |
| 2010/03/01 | 208 | 210 | 207 | 207 | 2,912,000 |
| 2010/02/26 | 207 | 210 | 204 | 208 | 9,339,000 |
| 2010/02/25 | 215 | 215 | 210 | 211 | 3,903,000 |
| 2010/02/24 | 212 | 218 | 211 | 214 | 7,974,000 |
| 2010/02/23 | 207 | 216 | 205 | 215 | 9,469,000 |
| 2010/02/22 | 209 | 210 | 205 | 206 | 7,065,000 |
| 2010/02/19 | 213 | 216 | 203 | 203 | 11,482,000 |
| 2010/02/18 | 213 | 216 | 207 | 216 | 12,925,000 |
| 2010/02/17 | 202 | 214 | 202 | 214 | 13,183,000 |
| 2010/02/16 | 200 | 201 | 198 | 200 | 2,138,000 |
| 2010/02/15 | 200 | 202 | 196 | 200 | 6,348,000 |
| 2010/02/12 | 202 | 204 | 197 | 200 | 8,522,000 |
| 2010/02/10 | 195 | 203 | 190 | 201 | 12,557,000 |
| 2010/02/09 | 190 | 195 | 188 | 192 | 7,504,000 |
| 2010/02/08 | 190 | 194 | 188 | 190 | 5,970,000 |
| 2010/02/05 | 190 | 191 | 186 | 191 | 5,319,000 |
| 2010/02/04 | 195 | 198 | 190 | 193 | 9,497,000 |
| 2010/02/03 | 186 | 192 | 186 | 190 | 7,478,000 |
| 2010/02/02 | 186 | 187 | 182 | 184 | 4,956,000 |
| 2010/02/01 | 188 | 189 | 185 | 185 | 5,244,000 |
| 2010/01/29 | 190 | 191 | 185 | 189 | 7,372,000 |
| 2010/01/28 | 187 | 193 | 186 | 192 | 6,116,000 |
| 2010/01/27 | 188 | 190 | 186 | 186 | 3,994,000 |
| 2010/01/26 | 190 | 194 | 186 | 187 | 6,993,000 |
| 2010/01/25 | 192 | 192 | 189 | 189 | 7,393,000 |
| 2010/01/22 | 195 | 197 | 194 | 194 | 5,300,000 |
| 2010/01/21 | 200 | 201 | 196 | 199 | 12,063,000 |
| 2010/01/20 | 205 | 207 | 201 | 202 | 4,236,000 |
| 2010/01/19 | 205 | 206 | 202 | 204 | 4,628,000 |
| 2010/01/18 | 205 | 207 | 203 | 204 | 4,609,000 |
| 2010/01/15 | 207 | 208 | 203 | 206 | 7,032,000 |
| 2010/01/14 | 200 | 208 | 199 | 206 | 13,568,000 |
| 2010/01/13 | 206 | 213 | 203 | 207 | 12,995,000 |
| 2010/01/12 | 200 | 210 | 200 | 210 | 11,292,000 |
| 2010/01/08 | 196 | 205 | 195 | 204 | 18,671,000 |
| 2010/01/07 | 198 | 202 | 188 | 191 | 18,401,000 |
| 2010/01/06 | 189 | 196 | 186 | 195 | 9,284,000 |
| 2010/01/05 | 187 | 190 | 185 | 188 | 4,098,000 |
| 2010/01/04 | 187 | 189 | 185 | 185 | 2,813,000 |