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 |
|---|---|---|---|---|---|
| 2013/12/30 | 390 | 396 | 388 | 395 | 6,655,000 |
| 2013/12/27 | 390 | 391 | 383 | 390 | 5,740,000 |
| 2013/12/26 | 380 | 388 | 379 | 388 | 8,011,000 |
| 2013/12/25 | 371 | 378 | 371 | 378 | 7,302,000 |
| 2013/12/24 | 376 | 378 | 372 | 373 | 4,107,000 |
| 2013/12/20 | 373 | 377 | 371 | 375 | 7,797,000 |
| 2013/12/19 | 372 | 374 | 370 | 373 | 6,955,000 |
| 2013/12/18 | 358 | 368 | 357 | 367 | 7,522,000 |
| 2013/12/17 | 360 | 363 | 355 | 358 | 7,132,000 |
| 2013/12/16 | 368 | 368 | 357 | 358 | 8,011,000 |
| 2013/12/13 | 366 | 370 | 360 | 367 | 11,380,000 |
| 2013/12/12 | 371 | 374 | 366 | 369 | 5,146,000 |
| 2013/12/11 | 371 | 374 | 366 | 373 | 8,109,000 |
| 2013/12/10 | 374 | 378 | 370 | 373 | 7,195,000 |
| 2013/12/09 | 373 | 374 | 367 | 373 | 7,258,000 |
| 2013/12/06 | 366 | 371 | 363 | 370 | 6,841,000 |
| 2013/12/05 | 372 | 375 | 367 | 367 | 5,482,000 |
| 2013/12/04 | 378 | 380 | 372 | 373 | 6,619,000 |
| 2013/12/03 | 383 | 385 | 379 | 380 | 5,203,000 |
| 2013/12/02 | 380 | 384 | 380 | 383 | 4,175,000 |
| 2013/11/29 | 377 | 384 | 377 | 383 | 6,277,000 |
| 2013/11/28 | 378 | 380 | 375 | 378 | 4,702,000 |
| 2013/11/27 | 381 | 383 | 374 | 375 | 8,396,000 |
| 2013/11/26 | 382 | 387 | 380 | 382 | 8,589,000 |
| 2013/11/25 | 387 | 389 | 383 | 385 | 5,154,000 |
| 2013/11/22 | 393 | 393 | 387 | 388 | 6,220,000 |
| 2013/11/21 | 391 | 393 | 386 | 390 | 6,844,000 |
| 2013/11/20 | 391 | 393 | 388 | 391 | 6,109,000 |
| 2013/11/19 | 391 | 396 | 390 | 391 | 8,891,000 |
| 2013/11/18 | 389 | 391 | 386 | 390 | 7,988,000 |
| 2013/11/15 | 382 | 387 | 381 | 385 | 13,243,000 |
| 2013/11/14 | 373 | 382 | 372 | 376 | 14,561,000 |
| 2013/11/13 | 383 | 385 | 370 | 372 | 23,644,000 |
| 2013/11/12 | 406 | 415 | 384 | 389 | 38,235,000 |
| 2013/11/11 | 417 | 417 | 410 | 413 | 4,212,000 |
| 2013/11/08 | 408 | 413 | 408 | 411 | 3,902,000 |
| 2013/11/07 | 416 | 418 | 412 | 413 | 4,712,000 |
| 2013/11/06 | 415 | 419 | 412 | 417 | 5,248,000 |
| 2013/11/05 | 414 | 418 | 411 | 418 | 6,961,000 |
| 2013/11/01 | 415 | 416 | 408 | 413 | 6,482,000 |
| 2013/10/31 | 416 | 422 | 412 | 415 | 11,130,000 |
| 2013/10/30 | 413 | 417 | 412 | 417 | 10,099,000 |
| 2013/10/29 | 411 | 414 | 409 | 413 | 7,045,000 |
| 2013/10/28 | 408 | 413 | 406 | 413 | 9,530,000 |
| 2013/10/25 | 411 | 411 | 406 | 406 | 7,000,000 |
| 2013/10/24 | 408 | 412 | 402 | 411 | 12,259,000 |
| 2013/10/23 | 409 | 411 | 401 | 407 | 11,600,000 |
| 2013/10/22 | 408 | 410 | 405 | 408 | 8,567,000 |
| 2013/10/21 | 407 | 408 | 404 | 408 | 4,709,000 |
| 2013/10/18 | 401 | 408 | 400 | 407 | 6,132,000 |
| 2013/10/17 | 405 | 405 | 400 | 402 | 6,883,000 |
| 2013/10/16 | 400 | 404 | 399 | 401 | 4,612,000 |
| 2013/10/15 | 404 | 407 | 400 | 403 | 9,964,000 |
| 2013/10/11 | 395 | 400 | 393 | 399 | 9,586,000 |
| 2013/10/10 | 387 | 392 | 384 | 388 | 7,616,000 |
| 2013/10/09 | 374 | 387 | 374 | 387 | 6,351,000 |
| 2013/10/08 | 370 | 379 | 370 | 376 | 10,230,000 |
| 2013/10/07 | 382 | 384 | 372 | 374 | 7,688,000 |
| 2013/10/04 | 383 | 386 | 380 | 382 | 7,782,000 |
| 2013/10/03 | 384 | 392 | 383 | 388 | 8,625,000 |
| 2013/10/02 | 394 | 399 | 382 | 385 | 10,470,000 |
| 2013/10/01 | 396 | 401 | 395 | 396 | 9,040,000 |
| 2013/09/30 | 397 | 402 | 395 | 399 | 7,113,000 |
| 2013/09/27 | 405 | 408 | 400 | 404 | 8,877,000 |
| 2013/09/26 | 391 | 410 | 389 | 409 | 15,833,000 |
| 2013/09/25 | 400 | 401 | 391 | 395 | 11,300,000 |
| 2013/09/24 | 406 | 408 | 401 | 403 | 6,706,000 |
| 2013/09/20 | 408 | 409 | 402 | 406 | 12,957,000 |
| 2013/09/19 | 406 | 410 | 401 | 405 | 15,724,000 |
| 2013/09/18 | 400 | 404 | 395 | 401 | 19,202,000 |
| 2013/09/17 | 414 | 417 | 402 | 404 | 13,270,000 |
| 2013/09/13 | 405 | 412 | 403 | 409 | 16,648,000 |
| 2013/09/12 | 406 | 418 | 405 | 411 | 24,224,000 |
| 2013/09/11 | 435 | 436 | 410 | 413 | 33,225,000 |
| 2013/09/10 | 410 | 443 | 407 | 427 | 84,747,000 |
| 2013/09/09 | 409 | 410 | 388 | 396 | 54,820,000 |
| 2013/09/06 | 367 | 368 | 351 | 361 | 17,015,000 |
| 2013/09/05 | 373 | 374 | 365 | 369 | 9,948,000 |
| 2013/09/04 | 374 | 377 | 368 | 371 | 10,666,000 |
| 2013/09/03 | 378 | 380 | 366 | 371 | 13,391,000 |
| 2013/09/02 | 354 | 372 | 351 | 369 | 11,995,000 |
| 2013/08/30 | 361 | 363 | 351 | 351 | 11,403,000 |
| 2013/08/29 | 368 | 369 | 356 | 361 | 8,783,000 |
| 2013/08/28 | 365 | 370 | 362 | 366 | 6,788,000 |
| 2013/08/27 | 383 | 384 | 374 | 375 | 7,141,000 |
| 2013/08/26 | 382 | 394 | 381 | 385 | 12,259,000 |
| 2013/08/23 | 378 | 386 | 373 | 378 | 14,746,000 |
| 2013/08/22 | 363 | 371 | 361 | 370 | 7,579,000 |
| 2013/08/21 | 372 | 373 | 361 | 367 | 7,288,000 |
| 2013/08/20 | 371 | 376 | 370 | 370 | 11,302,000 |
| 2013/08/19 | 360 | 375 | 360 | 374 | 9,798,000 |
| 2013/08/16 | 357 | 361 | 356 | 359 | 3,752,000 |
| 2013/08/15 | 360 | 367 | 359 | 361 | 4,887,000 |
| 2013/08/14 | 366 | 367 | 359 | 366 | 6,348,000 |
| 2013/08/13 | 353 | 363 | 351 | 362 | 5,066,000 |
| 2013/08/12 | 353 | 357 | 350 | 352 | 3,027,000 |
| 2013/08/09 | 356 | 358 | 350 | 354 | 8,309,000 |
| 2013/08/08 | 361 | 364 | 351 | 354 | 11,475,000 |
| 2013/08/07 | 369 | 380 | 361 | 364 | 16,249,000 |
| 2013/08/06 | 366 | 374 | 360 | 374 | 7,130,000 |
| 2013/08/05 | 375 | 376 | 364 | 367 | 7,133,000 |
| 2013/08/02 | 359 | 372 | 358 | 371 | 10,151,000 |
| 2013/08/01 | 344 | 356 | 342 | 356 | 6,782,000 |
| 2013/07/31 | 344 | 350 | 339 | 345 | 9,356,000 |
| 2013/07/30 | 339 | 353 | 338 | 349 | 8,112,000 |
| 2013/07/29 | 341 | 346 | 337 | 339 | 7,236,000 |
| 2013/07/26 | 347 | 355 | 343 | 346 | 12,234,000 |
| 2013/07/25 | 367 | 368 | 348 | 354 | 19,232,000 |
| 2013/07/24 | 380 | 381 | 371 | 372 | 9,971,000 |
| 2013/07/23 | 379 | 388 | 378 | 387 | 5,934,000 |
| 2013/07/22 | 388 | 388 | 379 | 384 | 7,930,000 |
| 2013/07/19 | 387 | 390 | 376 | 385 | 10,774,000 |
| 2013/07/18 | 389 | 390 | 385 | 389 | 6,008,000 |
| 2013/07/17 | 390 | 392 | 385 | 388 | 6,924,000 |
| 2013/07/16 | 395 | 397 | 388 | 391 | 8,674,000 |
| 2013/07/12 | 389 | 395 | 384 | 391 | 15,170,000 |
| 2013/07/11 | 371 | 389 | 367 | 387 | 16,787,000 |
| 2013/07/10 | 373 | 379 | 368 | 375 | 9,169,000 |
| 2013/07/09 | 365 | 375 | 361 | 373 | 8,894,000 |
| 2013/07/08 | 383 | 385 | 356 | 357 | 16,213,000 |
| 2013/07/05 | 368 | 377 | 365 | 374 | 13,605,000 |
| 2013/07/04 | 359 | 365 | 358 | 363 | 5,888,000 |
| 2013/07/03 | 362 | 362 | 353 | 361 | 10,108,000 |
| 2013/07/02 | 351 | 363 | 351 | 362 | 13,820,000 |
| 2013/07/01 | 339 | 349 | 338 | 348 | 15,453,000 |
| 2013/06/28 | 326 | 329 | 320 | 329 | 7,514,000 |
| 2013/06/27 | 310 | 323 | 304 | 323 | 9,401,000 |
| 2013/06/26 | 322 | 323 | 303 | 306 | 7,496,000 |
| 2013/06/25 | 322 | 328 | 308 | 316 | 10,249,000 |
| 2013/06/24 | 323 | 328 | 318 | 323 | 9,555,000 |
| 2013/06/21 | 303 | 321 | 300 | 316 | 9,307,000 |
| 2013/06/20 | 312 | 316 | 305 | 310 | 5,719,000 |
| 2013/06/19 | 315 | 319 | 313 | 315 | 5,227,000 |
| 2013/06/18 | 314 | 316 | 308 | 309 | 6,983,000 |
| 2013/06/17 | 289 | 308 | 289 | 307 | 6,758,000 |
| 2013/06/14 | 292 | 297 | 286 | 291 | 11,597,000 |
| 2013/06/13 | 291 | 292 | 280 | 282 | 7,484,000 |
| 2013/06/12 | 300 | 302 | 288 | 297 | 7,672,000 |
| 2013/06/11 | 296 | 310 | 295 | 306 | 8,594,000 |
| 2013/06/10 | 294 | 299 | 292 | 295 | 4,522,000 |
| 2013/06/07 | 283 | 291 | 278 | 286 | 10,865,000 |
| 2013/06/06 | 289 | 303 | 286 | 288 | 10,185,000 |
| 2013/06/05 | 300 | 316 | 291 | 292 | 11,846,000 |
| 2013/06/04 | 291 | 298 | 286 | 296 | 7,275,000 |
| 2013/06/03 | 295 | 299 | 290 | 291 | 7,362,000 |
| 2013/05/31 | 304 | 310 | 298 | 300 | 6,890,000 |
| 2013/05/30 | 309 | 312 | 297 | 298 | 9,105,000 |
| 2013/05/29 | 317 | 322 | 313 | 315 | 7,198,000 |
| 2013/05/28 | 307 | 316 | 306 | 310 | 7,074,000 |
| 2013/05/27 | 322 | 325 | 312 | 312 | 7,944,000 |
| 2013/05/24 | 337 | 346 | 321 | 333 | 14,219,000 |
| 2013/05/23 | 364 | 366 | 332 | 333 | 12,945,000 |
| 2013/05/22 | 360 | 376 | 356 | 364 | 12,352,000 |
| 2013/05/21 | 358 | 364 | 353 | 357 | 8,691,000 |
| 2013/05/20 | 355 | 360 | 350 | 359 | 10,192,000 |
| 2013/05/17 | 330 | 349 | 329 | 347 | 10,331,000 |
| 2013/05/16 | 341 | 342 | 323 | 329 | 11,904,000 |
| 2013/05/15 | 355 | 359 | 339 | 339 | 22,021,000 |
| 2013/05/14 | 324 | 360 | 321 | 347 | 32,478,000 |
| 2013/05/13 | 314 | 320 | 312 | 319 | 8,971,000 |
| 2013/05/10 | 329 | 329 | 310 | 311 | 12,796,000 |
| 2013/05/09 | 325 | 330 | 318 | 320 | 9,158,000 |
| 2013/05/08 | 315 | 323 | 314 | 321 | 12,275,000 |
| 2013/05/07 | 313 | 315 | 310 | 312 | 6,794,000 |
| 2013/05/02 | 314 | 315 | 306 | 307 | 5,504,000 |
| 2013/05/01 | 311 | 317 | 308 | 315 | 8,611,000 |
| 2013/04/30 | 312 | 315 | 310 | 311 | 8,844,000 |
| 2013/04/26 | 310 | 314 | 309 | 311 | 8,362,000 |
| 2013/04/25 | 312 | 313 | 307 | 310 | 7,894,000 |
| 2013/04/24 | 322 | 322 | 307 | 311 | 17,894,000 |
| 2013/04/23 | 311 | 324 | 311 | 322 | 30,542,000 |
| 2013/04/22 | 288 | 307 | 287 | 307 | 28,894,000 |
| 2013/04/19 | 285 | 286 | 277 | 283 | 8,883,000 |
| 2013/04/18 | 284 | 290 | 282 | 288 | 8,005,000 |
| 2013/04/17 | 285 | 286 | 282 | 284 | 5,223,000 |
| 2013/04/16 | 276 | 284 | 275 | 281 | 7,139,000 |
| 2013/04/15 | 282 | 283 | 280 | 282 | 5,304,000 |
| 2013/04/12 | 282 | 286 | 281 | 283 | 11,156,000 |
| 2013/04/11 | 287 | 288 | 279 | 283 | 12,465,000 |
| 2013/04/10 | 277 | 286 | 274 | 284 | 21,257,000 |
| 2013/04/09 | 266 | 276 | 265 | 272 | 22,505,000 |
| 2013/04/08 | 266 | 266 | 259 | 264 | 12,265,000 |
| 2013/04/05 | 267 | 269 | 258 | 260 | 12,795,000 |
| 2013/04/04 | 250 | 262 | 247 | 262 | 6,846,000 |
| 2013/04/03 | 256 | 257 | 250 | 253 | 5,331,000 |
| 2013/04/02 | 257 | 257 | 247 | 253 | 9,559,000 |
| 2013/04/01 | 257 | 263 | 257 | 258 | 7,646,000 |
| 2013/03/29 | 256 | 257 | 254 | 256 | 4,164,000 |
| 2013/03/28 | 260 | 260 | 254 | 255 | 4,319,000 |
| 2013/03/27 | 262 | 263 | 260 | 262 | 2,162,000 |
| 2013/03/26 | 261 | 264 | 261 | 264 | 5,379,000 |
| 2013/03/25 | 262 | 264 | 261 | 262 | 6,161,000 |
| 2013/03/22 | 264 | 265 | 258 | 259 | 8,914,000 |
| 2013/03/21 | 260 | 266 | 258 | 266 | 16,901,000 |
| 2013/03/19 | 258 | 261 | 257 | 258 | 13,646,000 |
| 2013/03/18 | 261 | 261 | 255 | 256 | 12,700,000 |
| 2013/03/15 | 263 | 265 | 262 | 264 | 5,053,000 |
| 2013/03/14 | 264 | 265 | 262 | 263 | 8,642,000 |
| 2013/03/13 | 265 | 268 | 262 | 264 | 12,282,000 |
| 2013/03/12 | 277 | 278 | 266 | 267 | 21,719,000 |
| 2013/03/11 | 273 | 277 | 272 | 274 | 9,734,000 |
| 2013/03/08 | 273 | 274 | 270 | 272 | 11,708,000 |
| 2013/03/07 | 277 | 277 | 272 | 273 | 5,481,000 |
| 2013/03/06 | 277 | 278 | 273 | 278 | 11,064,000 |
| 2013/03/05 | 271 | 276 | 271 | 275 | 8,293,000 |
| 2013/03/04 | 274 | 276 | 271 | 271 | 5,828,000 |
| 2013/03/01 | 279 | 279 | 272 | 274 | 5,960,000 |
| 2013/02/28 | 276 | 278 | 271 | 274 | 10,065,000 |
| 2013/02/27 | 270 | 276 | 268 | 272 | 11,768,000 |
| 2013/02/26 | 266 | 271 | 266 | 267 | 6,581,000 |
| 2013/02/25 | 271 | 273 | 269 | 273 | 7,513,000 |
| 2013/02/22 | 263 | 268 | 260 | 268 | 7,042,000 |
| 2013/02/21 | 264 | 269 | 264 | 267 | 6,009,000 |
| 2013/02/20 | 273 | 273 | 264 | 266 | 13,679,000 |
| 2013/02/19 | 269 | 275 | 269 | 272 | 7,397,000 |
| 2013/02/18 | 268 | 273 | 267 | 271 | 6,957,000 |
| 2013/02/15 | 271 | 272 | 261 | 266 | 10,850,000 |
| 2013/02/14 | 275 | 277 | 269 | 273 | 6,773,000 |
| 2013/02/13 | 283 | 284 | 276 | 277 | 8,985,000 |
| 2013/02/12 | 287 | 288 | 283 | 284 | 9,827,000 |
| 2013/02/08 | 289 | 290 | 280 | 287 | 11,302,000 |
| 2013/02/07 | 274 | 297 | 272 | 291 | 30,229,000 |
| 2013/02/06 | 275 | 281 | 274 | 277 | 13,431,000 |
| 2013/02/05 | 269 | 274 | 268 | 272 | 11,340,000 |
| 2013/02/04 | 273 | 274 | 270 | 270 | 6,405,000 |
| 2013/02/01 | 278 | 278 | 270 | 271 | 7,643,000 |
| 2013/01/31 | 272 | 276 | 270 | 274 | 12,687,000 |
| 2013/01/30 | 265 | 276 | 264 | 273 | 15,407,000 |
| 2013/01/29 | 269 | 271 | 263 | 266 | 11,045,000 |
| 2013/01/28 | 279 | 279 | 271 | 271 | 6,649,000 |
| 2013/01/25 | 273 | 276 | 272 | 276 | 8,050,000 |
| 2013/01/24 | 261 | 271 | 261 | 270 | 6,704,000 |
| 2013/01/23 | 270 | 271 | 263 | 264 | 7,623,000 |
| 2013/01/22 | 276 | 278 | 270 | 273 | 14,177,000 |
| 2013/01/21 | 278 | 279 | 271 | 275 | 8,760,000 |
| 2013/01/18 | 281 | 282 | 274 | 278 | 13,550,000 |
| 2013/01/17 | 288 | 289 | 272 | 278 | 18,670,000 |
| 2013/01/16 | 295 | 297 | 286 | 290 | 8,770,000 |
| 2013/01/15 | 298 | 299 | 294 | 295 | 7,910,000 |
| 2013/01/11 | 299 | 299 | 295 | 296 | 7,052,000 |
| 2013/01/10 | 292 | 297 | 291 | 296 | 10,430,000 |
| 2013/01/09 | 283 | 292 | 279 | 291 | 8,802,000 |
| 2013/01/08 | 290 | 292 | 284 | 286 | 9,698,000 |
| 2013/01/07 | 290 | 294 | 287 | 290 | 12,940,000 |
| 2013/01/04 | 292 | 293 | 287 | 289 | 10,813,000 |