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 |
---|---|---|---|---|---|
2012/12/28 | 287 | 288 | 280 | 284 | 7,952,000 |
2012/12/27 | 289 | 290 | 285 | 286 | 11,144,000 |
2012/12/26 | 282 | 285 | 280 | 285 | 9,534,000 |
2012/12/25 | 282 | 283 | 279 | 282 | 7,708,000 |
2012/12/21 | 280 | 283 | 271 | 274 | 13,597,000 |
2012/12/20 | 279 | 279 | 273 | 277 | 11,453,000 |
2012/12/19 | 275 | 283 | 274 | 278 | 19,608,000 |
2012/12/18 | 262 | 272 | 261 | 270 | 15,415,000 |
2012/12/17 | 258 | 261 | 256 | 259 | 10,996,000 |
2012/12/14 | 245 | 256 | 245 | 254 | 14,643,000 |
2012/12/13 | 246 | 248 | 245 | 247 | 4,648,000 |
2012/12/12 | 245 | 246 | 243 | 245 | 2,785,000 |
2012/12/11 | 246 | 246 | 242 | 244 | 2,669,000 |
2012/12/10 | 248 | 249 | 245 | 246 | 2,558,000 |
2012/12/07 | 245 | 248 | 244 | 245 | 4,312,000 |
2012/12/06 | 241 | 245 | 241 | 244 | 5,386,000 |
2012/12/05 | 240 | 242 | 237 | 239 | 5,794,000 |
2012/12/04 | 242 | 245 | 241 | 242 | 5,004,000 |
2012/12/03 | 240 | 249 | 239 | 246 | 7,390,000 |
2012/11/30 | 237 | 239 | 234 | 237 | 5,328,000 |
2012/11/29 | 235 | 237 | 234 | 237 | 3,024,000 |
2012/11/28 | 238 | 238 | 233 | 235 | 2,712,000 |
2012/11/27 | 234 | 237 | 233 | 236 | 4,395,000 |
2012/11/26 | 238 | 238 | 235 | 236 | 2,232,000 |
2012/11/22 | 235 | 236 | 233 | 236 | 2,323,000 |
2012/11/21 | 234 | 236 | 233 | 234 | 2,991,000 |
2012/11/20 | 237 | 237 | 232 | 234 | 5,629,000 |
2012/11/19 | 235 | 238 | 235 | 237 | 3,935,000 |
2012/11/16 | 236 | 237 | 233 | 236 | 7,758,000 |
2012/11/15 | 228 | 235 | 224 | 232 | 12,433,000 |
2012/11/14 | 214 | 220 | 212 | 218 | 5,810,000 |
2012/11/13 | 203 | 212 | 200 | 211 | 8,036,000 |
2012/11/12 | 209 | 210 | 205 | 206 | 2,253,000 |
2012/11/09 | 210 | 210 | 208 | 210 | 3,005,000 |
2012/11/08 | 212 | 213 | 211 | 212 | 3,460,000 |
2012/11/07 | 218 | 218 | 213 | 216 | 4,614,000 |
2012/11/06 | 217 | 218 | 215 | 218 | 2,034,000 |
2012/11/05 | 218 | 219 | 217 | 217 | 1,559,000 |
2012/11/02 | 220 | 222 | 217 | 218 | 2,734,000 |
2012/11/01 | 219 | 220 | 216 | 219 | 2,253,000 |
2012/10/31 | 220 | 222 | 219 | 221 | 2,591,000 |
2012/10/30 | 222 | 224 | 221 | 221 | 7,055,000 |
2012/10/29 | 220 | 223 | 219 | 223 | 3,491,000 |
2012/10/26 | 221 | 222 | 218 | 220 | 4,644,000 |
2012/10/25 | 215 | 222 | 214 | 222 | 7,829,000 |
2012/10/24 | 212 | 216 | 212 | 214 | 3,865,000 |
2012/10/23 | 215 | 216 | 213 | 213 | 4,345,000 |
2012/10/22 | 212 | 217 | 212 | 216 | 3,609,000 |
2012/10/19 | 216 | 217 | 213 | 214 | 3,380,000 |
2012/10/18 | 219 | 219 | 216 | 218 | 3,483,000 |
2012/10/17 | 216 | 219 | 215 | 219 | 2,636,000 |
2012/10/16 | 215 | 216 | 214 | 216 | 3,220,000 |
2012/10/15 | 216 | 216 | 212 | 213 | 4,383,000 |
2012/10/12 | 213 | 217 | 212 | 215 | 5,236,000 |
2012/10/11 | 214 | 215 | 212 | 213 | 4,676,000 |
2012/10/10 | 222 | 223 | 215 | 217 | 6,419,000 |
2012/10/09 | 221 | 228 | 221 | 226 | 5,317,000 |
2012/10/05 | 219 | 224 | 218 | 224 | 9,072,000 |
2012/10/04 | 217 | 219 | 215 | 218 | 4,040,000 |
2012/10/03 | 215 | 217 | 213 | 216 | 5,325,000 |
2012/10/02 | 212 | 215 | 212 | 213 | 3,649,000 |
2012/10/01 | 213 | 213 | 210 | 212 | 4,046,000 |
2012/09/28 | 214 | 216 | 211 | 213 | 4,922,000 |
2012/09/27 | 215 | 216 | 213 | 216 | 2,367,000 |
2012/09/26 | 215 | 218 | 214 | 215 | 3,918,000 |
2012/09/25 | 217 | 220 | 216 | 218 | 3,445,000 |
2012/09/24 | 216 | 217 | 213 | 215 | 3,194,000 |
2012/09/21 | 214 | 219 | 214 | 217 | 5,086,000 |
2012/09/20 | 213 | 218 | 213 | 214 | 7,346,000 |
2012/09/19 | 219 | 220 | 212 | 213 | 7,496,000 |
2012/09/18 | 216 | 218 | 216 | 216 | 2,158,000 |
2012/09/14 | 215 | 216 | 214 | 216 | 4,004,000 |
2012/09/13 | 213 | 216 | 213 | 214 | 2,575,000 |
2012/09/12 | 213 | 217 | 213 | 216 | 2,814,000 |
2012/09/11 | 215 | 215 | 211 | 213 | 3,219,000 |
2012/09/10 | 213 | 216 | 213 | 215 | 1,386,000 |
2012/09/07 | 215 | 216 | 212 | 215 | 2,984,000 |
2012/09/06 | 213 | 213 | 210 | 212 | 2,714,000 |
2012/09/05 | 216 | 217 | 211 | 212 | 3,883,000 |
2012/09/04 | 217 | 218 | 214 | 216 | 2,595,000 |
2012/09/03 | 217 | 220 | 216 | 217 | 2,329,000 |
2012/08/31 | 218 | 221 | 217 | 217 | 2,478,000 |
2012/08/30 | 223 | 223 | 220 | 221 | 2,561,000 |
2012/08/29 | 223 | 224 | 222 | 224 | 2,071,000 |
2012/08/28 | 228 | 228 | 222 | 224 | 2,980,000 |
2012/08/27 | 230 | 231 | 226 | 226 | 3,062,000 |
2012/08/24 | 227 | 228 | 225 | 227 | 2,879,000 |
2012/08/23 | 228 | 230 | 227 | 230 | 2,451,000 |
2012/08/22 | 230 | 230 | 226 | 229 | 2,844,000 |
2012/08/21 | 230 | 231 | 227 | 231 | 3,218,000 |
2012/08/20 | 228 | 229 | 226 | 228 | 1,914,000 |
2012/08/17 | 228 | 228 | 225 | 225 | 2,736,000 |
2012/08/16 | 223 | 227 | 223 | 226 | 2,014,000 |
2012/08/15 | 224 | 225 | 221 | 222 | 3,944,000 |
2012/08/14 | 225 | 231 | 221 | 223 | 7,223,000 |
2012/08/13 | 228 | 228 | 226 | 226 | 2,275,000 |
2012/08/10 | 233 | 233 | 228 | 229 | 2,886,000 |
2012/08/09 | 234 | 234 | 231 | 234 | 6,736,000 |
2012/08/08 | 228 | 234 | 228 | 233 | 5,700,000 |
2012/08/07 | 216 | 226 | 216 | 224 | 5,856,000 |
2012/08/06 | 220 | 220 | 216 | 218 | 1,352,000 |
2012/08/03 | 216 | 217 | 215 | 215 | 1,983,000 |
2012/08/02 | 222 | 222 | 217 | 218 | 4,125,000 |
2012/08/01 | 223 | 223 | 220 | 221 | 2,103,000 |
2012/07/31 | 222 | 226 | 221 | 225 | 3,515,000 |
2012/07/30 | 220 | 222 | 219 | 221 | 1,651,000 |
2012/07/27 | 215 | 220 | 215 | 219 | 4,476,000 |
2012/07/26 | 211 | 213 | 209 | 213 | 4,240,000 |
2012/07/25 | 215 | 215 | 208 | 210 | 4,890,000 |
2012/07/24 | 217 | 218 | 215 | 217 | 4,127,000 |
2012/07/23 | 218 | 221 | 216 | 217 | 5,521,000 |
2012/07/20 | 226 | 229 | 220 | 222 | 3,920,000 |
2012/07/19 | 227 | 230 | 225 | 227 | 5,448,000 |
2012/07/18 | 234 | 234 | 228 | 229 | 3,876,000 |
2012/07/17 | 231 | 236 | 230 | 233 | 5,093,000 |
2012/07/13 | 229 | 233 | 229 | 231 | 3,638,000 |
2012/07/12 | 230 | 235 | 228 | 232 | 7,282,000 |
2012/07/11 | 232 | 232 | 228 | 230 | 2,443,000 |
2012/07/10 | 230 | 234 | 230 | 232 | 7,208,000 |
2012/07/09 | 227 | 232 | 226 | 230 | 5,632,000 |
2012/07/06 | 226 | 231 | 225 | 227 | 7,800,000 |
2012/07/05 | 231 | 231 | 226 | 227 | 4,743,000 |
2012/07/04 | 234 | 234 | 228 | 231 | 5,282,000 |
2012/07/03 | 230 | 233 | 230 | 232 | 2,631,000 |
2012/07/02 | 231 | 233 | 230 | 231 | 4,727,000 |
2012/06/29 | 229 | 234 | 227 | 233 | 9,779,000 |
2012/06/28 | 225 | 228 | 223 | 227 | 9,119,000 |
2012/06/27 | 211 | 225 | 210 | 224 | 13,186,000 |
2012/06/26 | 207 | 211 | 207 | 210 | 7,755,000 |
2012/06/25 | 210 | 211 | 207 | 209 | 4,736,000 |
2012/06/22 | 203 | 211 | 202 | 207 | 9,666,000 |
2012/06/21 | 210 | 211 | 204 | 204 | 7,665,000 |
2012/06/20 | 211 | 212 | 209 | 210 | 5,986,000 |
2012/06/19 | 208 | 214 | 207 | 209 | 8,655,000 |
2012/06/18 | 207 | 209 | 206 | 207 | 3,687,000 |
2012/06/15 | 203 | 207 | 203 | 205 | 6,526,000 |
2012/06/14 | 204 | 205 | 201 | 202 | 3,780,000 |
2012/06/13 | 205 | 209 | 202 | 205 | 5,436,000 |
2012/06/12 | 199 | 207 | 199 | 206 | 6,381,000 |
2012/06/11 | 203 | 205 | 202 | 204 | 4,025,000 |
2012/06/08 | 202 | 202 | 197 | 199 | 10,391,000 |
2012/06/07 | 202 | 205 | 199 | 203 | 10,154,000 |
2012/06/06 | 199 | 202 | 197 | 200 | 6,767,000 |
2012/06/05 | 193 | 201 | 193 | 200 | 6,280,000 |
2012/06/04 | 193 | 195 | 191 | 193 | 5,615,000 |
2012/06/01 | 202 | 203 | 196 | 199 | 8,651,000 |
2012/05/31 | 202 | 205 | 201 | 205 | 3,621,000 |
2012/05/30 | 204 | 204 | 201 | 204 | 2,670,000 |
2012/05/29 | 203 | 204 | 201 | 204 | 3,805,000 |
2012/05/28 | 206 | 207 | 203 | 203 | 2,909,000 |
2012/05/25 | 209 | 209 | 206 | 207 | 2,394,000 |
2012/05/24 | 205 | 208 | 205 | 207 | 4,642,000 |
2012/05/23 | 211 | 211 | 205 | 205 | 4,576,000 |
2012/05/22 | 206 | 211 | 206 | 210 | 3,892,000 |
2012/05/21 | 201 | 207 | 201 | 204 | 5,258,000 |
2012/05/18 | 205 | 206 | 202 | 204 | 7,894,000 |
2012/05/17 | 206 | 213 | 206 | 211 | 5,095,000 |
2012/05/16 | 211 | 212 | 207 | 208 | 4,318,000 |
2012/05/15 | 210 | 213 | 205 | 211 | 6,333,000 |
2012/05/14 | 208 | 212 | 207 | 210 | 6,422,000 |
2012/05/11 | 211 | 213 | 208 | 208 | 5,722,000 |
2012/05/10 | 212 | 214 | 210 | 212 | 5,158,000 |
2012/05/09 | 220 | 220 | 213 | 213 | 3,739,000 |
2012/05/08 | 220 | 222 | 219 | 221 | 2,860,000 |
2012/05/07 | 222 | 223 | 219 | 220 | 4,515,000 |
2012/05/02 | 227 | 228 | 223 | 227 | 5,164,000 |
2012/05/01 | 228 | 229 | 225 | 225 | 3,156,000 |
2012/04/27 | 232 | 233 | 227 | 228 | 6,818,000 |
2012/04/26 | 232 | 234 | 231 | 232 | 3,846,000 |
2012/04/25 | 229 | 231 | 227 | 230 | 4,084,000 |
2012/04/24 | 229 | 229 | 226 | 226 | 3,811,000 |
2012/04/23 | 230 | 231 | 229 | 230 | 4,159,000 |
2012/04/20 | 228 | 230 | 228 | 229 | 6,117,000 |
2012/04/19 | 235 | 236 | 227 | 230 | 13,138,000 |
2012/04/18 | 242 | 243 | 233 | 237 | 12,990,000 |
2012/04/17 | 239 | 241 | 237 | 239 | 3,072,000 |
2012/04/16 | 240 | 241 | 238 | 239 | 7,002,000 |
2012/04/13 | 239 | 242 | 235 | 242 | 9,292,000 |
2012/04/12 | 234 | 240 | 234 | 238 | 6,472,000 |
2012/04/11 | 235 | 236 | 232 | 233 | 4,818,000 |
2012/04/10 | 239 | 241 | 237 | 237 | 2,902,000 |
2012/04/09 | 236 | 240 | 236 | 239 | 4,896,000 |
2012/04/06 | 240 | 242 | 238 | 238 | 3,856,000 |
2012/04/05 | 240 | 242 | 238 | 240 | 7,353,000 |
2012/04/04 | 243 | 244 | 240 | 240 | 5,504,000 |
2012/04/03 | 248 | 248 | 244 | 244 | 6,122,000 |
2012/04/02 | 254 | 254 | 247 | 247 | 7,840,000 |
2012/03/30 | 253 | 254 | 252 | 252 | 4,384,000 |
2012/03/29 | 251 | 254 | 250 | 253 | 3,942,000 |
2012/03/28 | 251 | 251 | 248 | 250 | 7,302,000 |
2012/03/27 | 254 | 255 | 252 | 254 | 8,015,000 |
2012/03/26 | 253 | 254 | 252 | 253 | 2,560,000 |
2012/03/23 | 255 | 255 | 252 | 252 | 4,099,000 |
2012/03/22 | 256 | 258 | 254 | 255 | 4,368,000 |
2012/03/21 | 256 | 259 | 255 | 256 | 5,820,000 |
2012/03/19 | 259 | 259 | 257 | 257 | 2,380,000 |
2012/03/16 | 259 | 259 | 257 | 257 | 4,747,000 |
2012/03/15 | 260 | 261 | 257 | 259 | 7,526,000 |
2012/03/14 | 258 | 259 | 257 | 258 | 3,681,000 |
2012/03/13 | 255 | 259 | 253 | 256 | 7,928,000 |
2012/03/12 | 258 | 258 | 254 | 255 | 7,299,000 |
2012/03/09 | 259 | 259 | 256 | 257 | 7,398,000 |
2012/03/08 | 255 | 256 | 254 | 256 | 4,733,000 |
2012/03/07 | 256 | 257 | 253 | 253 | 6,287,000 |
2012/03/06 | 251 | 259 | 250 | 257 | 14,941,000 |
2012/03/05 | 250 | 251 | 248 | 249 | 5,102,000 |
2012/03/02 | 248 | 251 | 246 | 250 | 5,479,000 |
2012/03/01 | 251 | 252 | 247 | 247 | 7,032,000 |
2012/02/29 | 251 | 253 | 248 | 251 | 10,069,000 |
2012/02/28 | 248 | 250 | 246 | 250 | 5,220,000 |
2012/02/27 | 252 | 252 | 249 | 250 | 5,621,000 |
2012/02/24 | 252 | 252 | 249 | 251 | 5,980,000 |
2012/02/23 | 251 | 252 | 249 | 251 | 6,503,000 |
2012/02/22 | 247 | 253 | 245 | 251 | 10,818,000 |
2012/02/21 | 242 | 248 | 242 | 247 | 9,016,000 |
2012/02/20 | 248 | 248 | 241 | 242 | 11,430,000 |
2012/02/17 | 250 | 251 | 246 | 246 | 9,757,000 |
2012/02/16 | 251 | 253 | 247 | 250 | 9,092,000 |
2012/02/15 | 251 | 254 | 250 | 253 | 7,547,000 |
2012/02/14 | 250 | 251 | 246 | 250 | 8,803,000 |
2012/02/13 | 249 | 251 | 247 | 250 | 6,569,000 |
2012/02/10 | 246 | 252 | 246 | 249 | 13,765,000 |
2012/02/09 | 249 | 250 | 244 | 246 | 23,905,000 |
2012/02/08 | 259 | 261 | 249 | 253 | 25,290,000 |
2012/02/07 | 264 | 268 | 263 | 264 | 8,728,000 |
2012/02/06 | 264 | 267 | 261 | 263 | 7,300,000 |
2012/02/03 | 260 | 265 | 259 | 263 | 9,741,000 |
2012/02/02 | 259 | 261 | 258 | 260 | 3,669,000 |
2012/02/01 | 258 | 260 | 257 | 258 | 5,555,000 |
2012/01/31 | 256 | 259 | 256 | 258 | 6,103,000 |
2012/01/30 | 256 | 259 | 255 | 257 | 3,402,000 |
2012/01/27 | 255 | 258 | 254 | 258 | 4,298,000 |
2012/01/26 | 256 | 258 | 254 | 256 | 6,468,000 |
2012/01/25 | 260 | 262 | 256 | 257 | 8,927,000 |
2012/01/24 | 263 | 263 | 258 | 260 | 5,080,000 |
2012/01/23 | 258 | 262 | 258 | 261 | 6,592,000 |
2012/01/20 | 258 | 265 | 251 | 259 | 16,202,000 |
2012/01/19 | 259 | 259 | 251 | 252 | 11,711,000 |
2012/01/18 | 261 | 262 | 258 | 258 | 7,521,000 |
2012/01/17 | 252 | 263 | 251 | 259 | 14,829,000 |
2012/01/16 | 246 | 250 | 244 | 250 | 5,370,000 |
2012/01/13 | 248 | 249 | 246 | 247 | 4,123,000 |
2012/01/12 | 248 | 249 | 245 | 246 | 3,250,000 |
2012/01/11 | 248 | 253 | 247 | 250 | 6,688,000 |
2012/01/10 | 244 | 249 | 243 | 248 | 7,623,000 |
2012/01/06 | 239 | 243 | 238 | 241 | 8,246,000 |
2012/01/05 | 239 | 239 | 236 | 237 | 3,755,000 |
2012/01/04 | 239 | 240 | 237 | 239 | 3,141,000 |