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 |
---|---|---|---|---|---|
2011/12/30 | 234 | 236 | 234 | 236 | 2,827,000 |
2011/12/29 | 235 | 236 | 234 | 235 | 1,773,000 |
2011/12/28 | 233 | 235 | 233 | 235 | 1,919,000 |
2011/12/27 | 230 | 234 | 229 | 233 | 5,022,000 |
2011/12/26 | 231 | 231 | 228 | 228 | 1,568,000 |
2011/12/22 | 230 | 230 | 228 | 228 | 2,626,000 |
2011/12/21 | 230 | 231 | 229 | 230 | 3,187,000 |
2011/12/20 | 226 | 232 | 226 | 228 | 4,913,000 |
2011/12/19 | 229 | 230 | 223 | 226 | 5,663,000 |
2011/12/16 | 231 | 232 | 228 | 229 | 4,642,000 |
2011/12/15 | 229 | 230 | 225 | 230 | 5,811,000 |
2011/12/14 | 234 | 235 | 230 | 231 | 7,195,000 |
2011/12/13 | 236 | 237 | 231 | 236 | 8,301,000 |
2011/12/12 | 245 | 245 | 238 | 240 | 7,852,000 |
2011/12/09 | 243 | 245 | 242 | 243 | 8,362,000 |
2011/12/08 | 244 | 249 | 243 | 243 | 7,801,000 |
2011/12/07 | 243 | 247 | 241 | 244 | 9,924,000 |
2011/12/06 | 241 | 244 | 239 | 240 | 6,278,000 |
2011/12/05 | 241 | 245 | 240 | 242 | 6,502,000 |
2011/12/02 | 232 | 241 | 231 | 240 | 8,857,000 |
2011/12/01 | 233 | 234 | 229 | 230 | 8,232,000 |
2011/11/30 | 232 | 233 | 228 | 229 | 7,256,000 |
2011/11/29 | 233 | 234 | 231 | 233 | 4,947,000 |
2011/11/28 | 233 | 233 | 229 | 232 | 3,766,000 |
2011/11/25 | 232 | 234 | 230 | 231 | 4,707,000 |
2011/11/24 | 232 | 235 | 231 | 232 | 6,871,000 |
2011/11/22 | 235 | 238 | 233 | 234 | 6,168,000 |
2011/11/21 | 237 | 237 | 233 | 236 | 7,449,000 |
2011/11/18 | 244 | 245 | 240 | 241 | 4,938,000 |
2011/11/17 | 245 | 246 | 243 | 246 | 5,408,000 |
2011/11/16 | 248 | 249 | 242 | 246 | 5,739,000 |
2011/11/15 | 247 | 249 | 244 | 245 | 4,017,000 |
2011/11/14 | 254 | 255 | 247 | 249 | 3,826,000 |
2011/11/11 | 253 | 254 | 247 | 252 | 5,125,000 |
2011/11/10 | 251 | 256 | 250 | 255 | 6,416,000 |
2011/11/09 | 254 | 258 | 252 | 255 | 5,518,000 |
2011/11/08 | 258 | 260 | 249 | 251 | 6,227,000 |
2011/11/07 | 256 | 260 | 255 | 258 | 5,349,000 |
2011/11/04 | 253 | 256 | 251 | 256 | 4,843,000 |
2011/11/02 | 244 | 252 | 244 | 251 | 5,528,000 |
2011/11/01 | 253 | 254 | 250 | 250 | 3,356,000 |
2011/10/31 | 253 | 258 | 253 | 253 | 4,277,000 |
2011/10/28 | 256 | 256 | 251 | 254 | 4,904,000 |
2011/10/27 | 251 | 255 | 248 | 253 | 5,219,000 |
2011/10/26 | 252 | 252 | 248 | 249 | 5,944,000 |
2011/10/25 | 252 | 253 | 249 | 251 | 5,385,000 |
2011/10/24 | 247 | 254 | 247 | 251 | 8,464,000 |
2011/10/21 | 243 | 245 | 241 | 245 | 5,718,000 |
2011/10/20 | 244 | 250 | 242 | 246 | 13,469,000 |
2011/10/19 | 258 | 260 | 231 | 242 | 30,665,000 |
2011/10/18 | 258 | 266 | 254 | 256 | 9,012,000 |
2011/10/17 | 257 | 262 | 257 | 260 | 5,131,000 |
2011/10/14 | 255 | 260 | 254 | 259 | 8,990,000 |
2011/10/13 | 267 | 267 | 255 | 257 | 13,505,000 |
2011/10/12 | 268 | 272 | 266 | 267 | 7,165,000 |
2011/10/11 | 273 | 274 | 270 | 271 | 4,470,000 |
2011/10/07 | 266 | 270 | 265 | 268 | 6,184,000 |
2011/10/06 | 264 | 269 | 262 | 265 | 9,696,000 |
2011/10/05 | 270 | 271 | 262 | 265 | 11,173,000 |
2011/10/04 | 266 | 274 | 264 | 272 | 21,258,000 |
2011/10/03 | 256 | 272 | 253 | 269 | 20,800,000 |
2011/09/30 | 258 | 258 | 252 | 257 | 7,057,000 |
2011/09/29 | 246 | 256 | 246 | 256 | 7,110,000 |
2011/09/28 | 245 | 251 | 245 | 250 | 7,882,000 |
2011/09/27 | 238 | 247 | 238 | 247 | 7,873,000 |
2011/09/26 | 245 | 245 | 233 | 233 | 10,202,000 |
2011/09/22 | 245 | 247 | 243 | 245 | 5,982,000 |
2011/09/21 | 246 | 248 | 244 | 245 | 4,241,000 |
2011/09/20 | 249 | 250 | 245 | 246 | 6,710,000 |
2011/09/16 | 251 | 254 | 249 | 253 | 9,264,000 |
2011/09/15 | 244 | 249 | 243 | 249 | 5,220,000 |
2011/09/14 | 241 | 246 | 240 | 241 | 5,380,000 |
2011/09/13 | 244 | 245 | 239 | 244 | 7,351,000 |
2011/09/12 | 248 | 251 | 241 | 242 | 14,105,000 |
2011/09/09 | 249 | 252 | 249 | 251 | 15,470,000 |
2011/09/08 | 250 | 253 | 249 | 253 | 9,990,000 |
2011/09/07 | 251 | 253 | 247 | 249 | 13,310,000 |
2011/09/06 | 246 | 248 | 244 | 246 | 9,739,000 |
2011/09/05 | 238 | 247 | 237 | 246 | 12,222,000 |
2011/09/02 | 239 | 241 | 237 | 240 | 6,230,000 |
2011/09/01 | 245 | 245 | 240 | 241 | 7,324,000 |
2011/08/31 | 246 | 246 | 239 | 242 | 11,995,000 |
2011/08/30 | 245 | 249 | 243 | 246 | 13,845,000 |
2011/08/29 | 234 | 242 | 233 | 239 | 13,631,000 |
2011/08/26 | 231 | 234 | 230 | 233 | 7,507,000 |
2011/08/25 | 235 | 238 | 232 | 235 | 12,375,000 |
2011/08/24 | 238 | 242 | 227 | 235 | 26,146,000 |
2011/08/23 | 229 | 234 | 229 | 232 | 14,442,000 |
2011/08/22 | 229 | 231 | 225 | 227 | 8,019,000 |
2011/08/19 | 228 | 232 | 227 | 229 | 11,955,000 |
2011/08/18 | 235 | 238 | 232 | 235 | 13,986,000 |
2011/08/17 | 235 | 239 | 234 | 238 | 11,319,000 |
2011/08/16 | 229 | 233 | 229 | 231 | 7,094,000 |
2011/08/15 | 227 | 229 | 225 | 228 | 6,502,000 |
2011/08/12 | 225 | 228 | 222 | 226 | 12,950,000 |
2011/08/11 | 210 | 225 | 210 | 224 | 10,840,000 |
2011/08/10 | 221 | 222 | 215 | 217 | 8,518,000 |
2011/08/09 | 214 | 219 | 208 | 217 | 10,508,000 |
2011/08/08 | 224 | 225 | 220 | 222 | 7,243,000 |
2011/08/05 | 225 | 229 | 223 | 227 | 5,902,000 |
2011/08/04 | 233 | 238 | 233 | 235 | 6,084,000 |
2011/08/03 | 234 | 234 | 230 | 231 | 3,971,000 |
2011/08/02 | 237 | 238 | 236 | 236 | 5,965,000 |
2011/08/01 | 239 | 243 | 239 | 240 | 3,437,000 |
2011/07/29 | 240 | 241 | 237 | 239 | 4,659,000 |
2011/07/28 | 240 | 242 | 240 | 242 | 3,983,000 |
2011/07/27 | 244 | 245 | 240 | 244 | 3,638,000 |
2011/07/26 | 248 | 248 | 244 | 246 | 4,873,000 |
2011/07/25 | 245 | 249 | 245 | 246 | 6,341,000 |
2011/07/22 | 242 | 245 | 242 | 245 | 6,211,000 |
2011/07/21 | 241 | 242 | 239 | 240 | 4,052,000 |
2011/07/20 | 241 | 243 | 239 | 240 | 2,414,000 |
2011/07/19 | 239 | 243 | 239 | 240 | 3,779,000 |
2011/07/15 | 239 | 242 | 239 | 241 | 4,185,000 |
2011/07/14 | 238 | 240 | 237 | 238 | 4,046,000 |
2011/07/13 | 238 | 242 | 236 | 238 | 7,091,000 |
2011/07/12 | 239 | 242 | 238 | 238 | 6,936,000 |
2011/07/11 | 243 | 247 | 240 | 241 | 7,479,000 |
2011/07/08 | 242 | 246 | 241 | 245 | 12,186,000 |
2011/07/07 | 235 | 238 | 232 | 238 | 5,783,000 |
2011/07/06 | 232 | 235 | 232 | 234 | 3,082,000 |
2011/07/05 | 232 | 235 | 232 | 233 | 2,588,000 |
2011/07/04 | 233 | 234 | 232 | 233 | 3,377,000 |
2011/07/01 | 231 | 232 | 228 | 231 | 3,582,000 |
2011/06/30 | 232 | 232 | 228 | 230 | 7,448,000 |
2011/06/29 | 228 | 230 | 227 | 229 | 4,986,000 |
2011/06/28 | 227 | 230 | 225 | 227 | 7,222,000 |
2011/06/27 | 228 | 228 | 222 | 224 | 7,447,000 |
2011/06/24 | 228 | 231 | 227 | 228 | 6,590,000 |
2011/06/23 | 228 | 231 | 227 | 227 | 6,493,000 |
2011/06/22 | 227 | 230 | 225 | 230 | 3,843,000 |
2011/06/21 | 224 | 224 | 221 | 224 | 5,889,000 |
2011/06/20 | 223 | 226 | 223 | 224 | 5,481,000 |
2011/06/17 | 229 | 229 | 220 | 222 | 15,989,000 |
2011/06/16 | 235 | 237 | 230 | 231 | 5,382,000 |
2011/06/15 | 235 | 237 | 234 | 237 | 6,523,000 |
2011/06/14 | 231 | 235 | 230 | 234 | 7,649,000 |
2011/06/13 | 230 | 234 | 230 | 232 | 5,626,000 |
2011/06/10 | 231 | 234 | 230 | 232 | 7,654,000 |
2011/06/09 | 231 | 232 | 228 | 230 | 4,624,000 |
2011/06/08 | 229 | 232 | 227 | 230 | 7,234,000 |
2011/06/07 | 223 | 233 | 223 | 230 | 8,570,000 |
2011/06/06 | 227 | 229 | 223 | 223 | 4,434,000 |
2011/06/03 | 229 | 232 | 226 | 226 | 7,636,000 |
2011/06/02 | 229 | 232 | 228 | 229 | 9,736,000 |
2011/06/01 | 227 | 233 | 226 | 232 | 11,398,000 |
2011/05/31 | 226 | 229 | 226 | 227 | 8,269,000 |
2011/05/30 | 231 | 231 | 224 | 227 | 10,221,000 |
2011/05/27 | 234 | 235 | 232 | 232 | 3,854,000 |
2011/05/26 | 234 | 236 | 233 | 234 | 3,365,000 |
2011/05/25 | 236 | 237 | 231 | 233 | 4,275,000 |
2011/05/24 | 234 | 237 | 234 | 236 | 3,802,000 |
2011/05/23 | 237 | 237 | 233 | 235 | 3,709,000 |
2011/05/20 | 238 | 240 | 236 | 237 | 6,792,000 |
2011/05/19 | 243 | 246 | 237 | 237 | 7,058,000 |
2011/05/18 | 244 | 246 | 242 | 243 | 8,092,000 |
2011/05/17 | 240 | 245 | 238 | 241 | 10,773,000 |
2011/05/16 | 234 | 241 | 233 | 240 | 13,831,000 |
2011/05/13 | 232 | 241 | 228 | 235 | 16,016,000 |
2011/05/12 | 234 | 236 | 231 | 231 | 6,906,000 |
2011/05/11 | 239 | 239 | 235 | 236 | 3,278,000 |
2011/05/10 | 236 | 238 | 235 | 238 | 4,986,000 |
2011/05/09 | 239 | 240 | 235 | 237 | 5,359,000 |
2011/05/06 | 233 | 240 | 232 | 238 | 9,365,000 |
2011/05/02 | 233 | 236 | 232 | 235 | 3,942,000 |
2011/04/28 | 229 | 232 | 228 | 231 | 6,095,000 |
2011/04/27 | 230 | 232 | 228 | 229 | 5,621,000 |
2011/04/26 | 233 | 233 | 229 | 231 | 4,877,000 |
2011/04/25 | 236 | 236 | 232 | 233 | 5,266,000 |
2011/04/22 | 233 | 236 | 232 | 234 | 7,720,000 |
2011/04/21 | 231 | 237 | 229 | 234 | 13,768,000 |
2011/04/20 | 235 | 237 | 228 | 229 | 19,466,000 |
2011/04/19 | 226 | 228 | 222 | 228 | 13,992,000 |
2011/04/18 | 232 | 232 | 227 | 230 | 5,835,000 |
2011/04/15 | 235 | 235 | 228 | 231 | 12,569,000 |
2011/04/14 | 236 | 237 | 232 | 235 | 15,689,000 |
2011/04/13 | 230 | 239 | 230 | 239 | 19,238,000 |
2011/04/12 | 231 | 236 | 229 | 232 | 22,595,000 |
2011/04/11 | 229 | 235 | 228 | 231 | 11,982,000 |
2011/04/08 | 225 | 228 | 220 | 227 | 16,585,000 |
2011/04/07 | 228 | 233 | 225 | 226 | 13,570,000 |
2011/04/06 | 232 | 232 | 226 | 227 | 15,624,000 |
2011/04/05 | 236 | 237 | 230 | 231 | 13,545,000 |
2011/04/04 | 233 | 240 | 233 | 235 | 14,086,000 |
2011/04/01 | 235 | 244 | 232 | 237 | 22,223,000 |
2011/03/31 | 236 | 237 | 231 | 233 | 15,935,000 |
2011/03/30 | 241 | 242 | 233 | 235 | 20,028,000 |
2011/03/29 | 239 | 242 | 231 | 241 | 24,235,000 |
2011/03/28 | 248 | 249 | 240 | 244 | 14,889,000 |
2011/03/25 | 260 | 261 | 245 | 249 | 18,320,000 |
2011/03/24 | 255 | 257 | 250 | 254 | 18,529,000 |
2011/03/23 | 262 | 262 | 247 | 252 | 34,415,000 |
2011/03/22 | 257 | 265 | 247 | 262 | 36,858,000 |
2011/03/18 | 242 | 244 | 231 | 238 | 30,865,000 |
2011/03/17 | 225 | 241 | 224 | 236 | 19,140,000 |
2011/03/16 | 226 | 246 | 220 | 230 | 31,966,000 |
2011/03/15 | 264 | 264 | 204 | 225 | 41,655,000 |
2011/03/14 | 284 | 292 | 236 | 259 | 84,636,000 |
2011/03/11 | 206 | 215 | 206 | 212 | 11,940,000 |
2011/03/10 | 212 | 212 | 207 | 208 | 2,673,000 |
2011/03/09 | 214 | 214 | 211 | 212 | 7,493,000 |
2011/03/08 | 209 | 212 | 207 | 210 | 4,776,000 |
2011/03/07 | 214 | 214 | 209 | 209 | 4,639,000 |
2011/03/04 | 216 | 217 | 213 | 214 | 3,118,000 |
2011/03/03 | 213 | 215 | 213 | 213 | 4,141,000 |
2011/03/02 | 215 | 216 | 212 | 213 | 3,436,000 |
2011/03/01 | 219 | 220 | 216 | 217 | 5,161,000 |
2011/02/28 | 215 | 218 | 213 | 218 | 4,824,000 |
2011/02/25 | 211 | 215 | 209 | 214 | 5,468,000 |
2011/02/24 | 212 | 214 | 209 | 210 | 6,832,000 |
2011/02/23 | 212 | 216 | 211 | 211 | 6,569,000 |
2011/02/22 | 216 | 217 | 212 | 213 | 3,757,000 |
2011/02/21 | 220 | 220 | 217 | 219 | 3,819,000 |
2011/02/18 | 219 | 220 | 217 | 220 | 3,857,000 |
2011/02/17 | 218 | 218 | 215 | 217 | 3,236,000 |
2011/02/16 | 219 | 220 | 217 | 217 | 3,763,000 |
2011/02/15 | 219 | 220 | 216 | 218 | 4,770,000 |
2011/02/14 | 222 | 222 | 218 | 219 | 4,473,000 |
2011/02/10 | 219 | 222 | 218 | 221 | 6,287,000 |
2011/02/09 | 229 | 231 | 218 | 218 | 10,561,000 |
2011/02/08 | 222 | 237 | 221 | 231 | 16,981,000 |
2011/02/07 | 222 | 226 | 220 | 221 | 4,654,000 |
2011/02/04 | 219 | 223 | 219 | 221 | 4,441,000 |
2011/02/03 | 220 | 222 | 219 | 221 | 2,616,000 |
2011/02/02 | 219 | 222 | 219 | 220 | 3,039,000 |
2011/02/01 | 217 | 218 | 214 | 217 | 4,142,000 |
2011/01/31 | 221 | 222 | 215 | 216 | 6,471,000 |
2011/01/28 | 227 | 228 | 222 | 224 | 3,066,000 |
2011/01/27 | 229 | 230 | 227 | 229 | 1,877,000 |
2011/01/26 | 229 | 231 | 228 | 228 | 3,070,000 |
2011/01/25 | 229 | 232 | 228 | 231 | 2,779,000 |
2011/01/24 | 228 | 229 | 225 | 228 | 3,197,000 |
2011/01/21 | 230 | 230 | 225 | 226 | 4,665,000 |
2011/01/20 | 230 | 231 | 229 | 230 | 1,772,000 |
2011/01/19 | 233 | 233 | 229 | 231 | 1,778,000 |
2011/01/18 | 230 | 233 | 230 | 233 | 1,744,000 |
2011/01/17 | 231 | 234 | 228 | 230 | 3,221,000 |
2011/01/14 | 228 | 231 | 228 | 230 | 3,306,000 |
2011/01/13 | 230 | 232 | 230 | 230 | 2,382,000 |
2011/01/12 | 230 | 233 | 229 | 229 | 2,943,000 |
2011/01/11 | 226 | 231 | 225 | 230 | 4,166,000 |
2011/01/07 | 227 | 229 | 225 | 225 | 4,071,000 |
2011/01/06 | 222 | 229 | 222 | 228 | 7,797,000 |
2011/01/05 | 221 | 221 | 218 | 221 | 3,184,000 |
2011/01/04 | 218 | 221 | 218 | 220 | 3,300,000 |