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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,481 | 1,493 | 1,473 | 1,478 | 1,640,600 |
| 2018/12/27 | 1,450 | 1,498 | 1,437 | 1,490 | 1,849,100 |
| 2018/12/26 | 1,371 | 1,405 | 1,366 | 1,395 | 1,858,500 |
| 2018/12/25 | 1,395 | 1,411 | 1,369 | 1,371 | 1,828,300 |
| 2018/12/21 | 1,479 | 1,493 | 1,448 | 1,452 | 2,707,600 |
| 2018/12/20 | 1,524 | 1,543 | 1,484 | 1,490 | 2,041,300 |
| 2018/12/19 | 1,554 | 1,568 | 1,524 | 1,536 | 2,346,800 |
| 2018/12/18 | 1,524 | 1,543 | 1,511 | 1,532 | 2,807,600 |
| 2018/12/17 | 1,512 | 1,543 | 1,505 | 1,537 | 1,663,300 |
| 2018/12/14 | 1,587 | 1,591 | 1,512 | 1,512 | 3,209,400 |
| 2018/12/13 | 1,540 | 1,574 | 1,528 | 1,569 | 2,322,900 |
| 2018/12/12 | 1,493 | 1,527 | 1,490 | 1,524 | 2,506,700 |
| 2018/12/11 | 1,473 | 1,477 | 1,449 | 1,473 | 1,981,600 |
| 2018/12/10 | 1,488 | 1,496 | 1,472 | 1,475 | 1,327,600 |
| 2018/12/07 | 1,555 | 1,557 | 1,501 | 1,514 | 2,277,400 |
| 2018/12/06 | 1,548 | 1,556 | 1,514 | 1,531 | 2,022,300 |
| 2018/12/05 | 1,520 | 1,565 | 1,520 | 1,560 | 2,028,400 |
| 2018/12/04 | 1,576 | 1,577 | 1,518 | 1,521 | 1,988,800 |
| 2018/12/03 | 1,591 | 1,595 | 1,571 | 1,577 | 1,691,400 |
| 2018/11/30 | 1,562 | 1,585 | 1,554 | 1,571 | 4,580,900 |
| 2018/11/29 | 1,542 | 1,574 | 1,539 | 1,567 | 2,307,800 |
| 2018/11/28 | 1,565 | 1,567 | 1,521 | 1,527 | 2,011,100 |
| 2018/11/27 | 1,559 | 1,569 | 1,540 | 1,560 | 1,776,200 |
| 2018/11/26 | 1,550 | 1,581 | 1,548 | 1,558 | 1,976,600 |
| 2018/11/22 | 1,487 | 1,523 | 1,487 | 1,522 | 1,645,600 |
| 2018/11/21 | 1,469 | 1,477 | 1,456 | 1,472 | 1,717,400 |
| 2018/11/20 | 1,482 | 1,502 | 1,475 | 1,499 | 2,374,600 |
| 2018/11/19 | 1,499 | 1,518 | 1,486 | 1,510 | 2,294,200 |
| 2018/11/16 | 1,496 | 1,508 | 1,487 | 1,501 | 1,942,600 |
| 2018/11/15 | 1,470 | 1,499 | 1,463 | 1,496 | 1,894,900 |
| 2018/11/14 | 1,473 | 1,493 | 1,465 | 1,480 | 2,629,000 |
| 2018/11/13 | 1,538 | 1,539 | 1,475 | 1,486 | 3,088,000 |
| 2018/11/12 | 1,530 | 1,551 | 1,528 | 1,545 | 1,406,100 |
| 2018/11/09 | 1,531 | 1,547 | 1,528 | 1,540 | 1,270,200 |
| 2018/11/08 | 1,541 | 1,548 | 1,520 | 1,524 | 1,864,800 |
| 2018/11/07 | 1,530 | 1,539 | 1,504 | 1,511 | 2,044,200 |
| 2018/11/06 | 1,526 | 1,541 | 1,506 | 1,530 | 1,751,700 |
| 2018/11/05 | 1,494 | 1,533 | 1,477 | 1,524 | 2,304,000 |
| 2018/11/02 | 1,498 | 1,521 | 1,489 | 1,505 | 2,067,400 |
| 2018/11/01 | 1,469 | 1,487 | 1,458 | 1,482 | 1,601,700 |
| 2018/10/31 | 1,454 | 1,460 | 1,442 | 1,456 | 1,984,200 |
| 2018/10/30 | 1,420 | 1,459 | 1,420 | 1,441 | 4,949,800 |
| 2018/10/29 | 1,423 | 1,445 | 1,419 | 1,431 | 1,774,700 |
| 2018/10/26 | 1,434 | 1,441 | 1,397 | 1,418 | 2,489,600 |
| 2018/10/25 | 1,470 | 1,471 | 1,420 | 1,422 | 3,049,800 |
| 2018/10/24 | 1,501 | 1,516 | 1,476 | 1,510 | 2,013,700 |
| 2018/10/23 | 1,519 | 1,521 | 1,474 | 1,476 | 1,987,500 |
| 2018/10/22 | 1,528 | 1,550 | 1,516 | 1,547 | 1,481,200 |
| 2018/10/19 | 1,547 | 1,551 | 1,529 | 1,548 | 1,248,900 |
| 2018/10/18 | 1,574 | 1,588 | 1,557 | 1,559 | 1,664,600 |
| 2018/10/17 | 1,561 | 1,581 | 1,554 | 1,575 | 1,729,100 |
| 2018/10/16 | 1,519 | 1,545 | 1,519 | 1,541 | 1,650,900 |
| 2018/10/15 | 1,543 | 1,547 | 1,514 | 1,519 | 2,065,700 |
| 2018/10/12 | 1,534 | 1,572 | 1,532 | 1,572 | 2,366,100 |
| 2018/10/11 | 1,555 | 1,571 | 1,532 | 1,549 | 2,639,500 |
| 2018/10/10 | 1,622 | 1,624 | 1,598 | 1,612 | 1,787,600 |
| 2018/10/09 | 1,621 | 1,645 | 1,599 | 1,609 | 2,267,200 |
| 2018/10/05 | 1,600 | 1,620 | 1,599 | 1,616 | 1,867,600 |
| 2018/10/04 | 1,617 | 1,623 | 1,604 | 1,607 | 2,085,600 |
| 2018/10/03 | 1,647 | 1,652 | 1,605 | 1,611 | 2,347,100 |
| 2018/10/02 | 1,661 | 1,664 | 1,635 | 1,643 | 2,163,300 |
| 2018/10/01 | 1,650 | 1,657 | 1,640 | 1,649 | 1,482,300 |
| 2018/09/28 | 1,658 | 1,668 | 1,644 | 1,651 | 2,080,300 |
| 2018/09/27 | 1,661 | 1,661 | 1,621 | 1,631 | 1,989,000 |
| 2018/09/26 | 1,659 | 1,662 | 1,624 | 1,656 | 2,255,500 |
| 2018/09/26 | 1 -> 0.50 分割 | ||||
| 2018/09/25 | 836 | 845 | 832 | 841 | 4,687,000 |
| 2018/09/21 | 830 | 837 | 825 | 832 | 6,254,000 |
| 2018/09/20 | 812 | 829 | 806 | 826 | 5,864,000 |
| 2018/09/19 | 808 | 813 | 800 | 803 | 4,129,000 |
| 2018/09/18 | 781 | 799 | 777 | 795 | 4,544,000 |
| 2018/09/14 | 778 | 795 | 776 | 791 | 5,537,000 |
| 2018/09/13 | 755 | 772 | 754 | 771 | 3,846,000 |
| 2018/09/12 | 759 | 762 | 748 | 754 | 3,932,000 |
| 2018/09/11 | 769 | 774 | 755 | 759 | 3,706,000 |
| 2018/09/10 | 757 | 774 | 755 | 769 | 2,602,000 |
| 2018/09/07 | 777 | 778 | 761 | 764 | 5,929,000 |
| 2018/09/06 | 780 | 794 | 779 | 783 | 5,184,000 |
| 2018/09/05 | 785 | 790 | 783 | 787 | 2,964,000 |
| 2018/09/04 | 788 | 795 | 784 | 787 | 2,551,000 |
| 2018/09/03 | 802 | 805 | 786 | 789 | 3,254,000 |
| 2018/08/31 | 804 | 808 | 799 | 800 | 4,968,000 |
| 2018/08/30 | 819 | 819 | 805 | 807 | 3,499,000 |
| 2018/08/29 | 809 | 818 | 809 | 812 | 2,976,000 |
| 2018/08/28 | 816 | 819 | 807 | 808 | 3,198,000 |
| 2018/08/27 | 808 | 812 | 805 | 810 | 2,639,000 |
| 2018/08/24 | 804 | 814 | 797 | 805 | 5,044,000 |
| 2018/08/23 | 799 | 800 | 792 | 797 | 4,165,000 |
| 2018/08/22 | 799 | 807 | 794 | 802 | 4,696,000 |
| 2018/08/21 | 808 | 808 | 799 | 799 | 3,120,000 |
| 2018/08/20 | 806 | 811 | 803 | 808 | 2,552,000 |
| 2018/08/17 | 812 | 815 | 805 | 809 | 2,958,000 |
| 2018/08/16 | 805 | 811 | 800 | 810 | 4,053,000 |
| 2018/08/15 | 832 | 836 | 813 | 816 | 3,729,000 |
| 2018/08/14 | 818 | 832 | 811 | 830 | 3,740,000 |
| 2018/08/13 | 820 | 826 | 810 | 811 | 3,581,000 |
| 2018/08/10 | 830 | 832 | 818 | 827 | 4,710,000 |
| 2018/08/09 | 825 | 840 | 824 | 829 | 5,635,000 |
| 2018/08/08 | 836 | 841 | 810 | 824 | 8,823,000 |
| 2018/08/07 | 803 | 856 | 799 | 851 | 12,271,000 |
| 2018/08/06 | 833 | 836 | 788 | 797 | 7,002,000 |
| 2018/08/03 | 838 | 840 | 832 | 833 | 2,603,000 |
| 2018/08/02 | 854 | 861 | 841 | 842 | 2,983,000 |
| 2018/08/01 | 865 | 865 | 851 | 854 | 4,137,000 |
| 2018/07/31 | 883 | 884 | 870 | 871 | 5,433,000 |
| 2018/07/30 | 886 | 887 | 880 | 883 | 2,685,000 |
| 2018/07/27 | 894 | 895 | 878 | 883 | 3,497,000 |
| 2018/07/26 | 879 | 890 | 879 | 889 | 4,490,000 |
| 2018/07/25 | 859 | 873 | 853 | 868 | 3,474,000 |
| 2018/07/24 | 848 | 861 | 843 | 858 | 3,782,000 |
| 2018/07/23 | 837 | 850 | 835 | 847 | 3,774,000 |
| 2018/07/20 | 853 | 853 | 837 | 844 | 6,160,000 |
| 2018/07/19 | 868 | 868 | 856 | 856 | 3,800,000 |
| 2018/07/18 | 872 | 878 | 864 | 864 | 3,729,000 |
| 2018/07/17 | 866 | 873 | 863 | 868 | 3,897,000 |
| 2018/07/13 | 867 | 868 | 856 | 858 | 4,409,000 |
| 2018/07/12 | 861 | 865 | 855 | 859 | 4,735,000 |
| 2018/07/11 | 855 | 866 | 846 | 857 | 6,678,000 |
| 2018/07/10 | 851 | 871 | 848 | 862 | 8,198,000 |
| 2018/07/09 | 815 | 839 | 815 | 838 | 5,767,000 |
| 2018/07/06 | 800 | 810 | 790 | 806 | 7,122,000 |
| 2018/07/05 | 815 | 820 | 807 | 812 | 4,048,000 |
| 2018/07/04 | 815 | 828 | 815 | 823 | 4,100,000 |
| 2018/07/03 | 826 | 832 | 817 | 824 | 4,760,000 |
| 2018/07/02 | 852 | 852 | 821 | 823 | 5,345,000 |
| 2018/06/29 | 864 | 864 | 849 | 858 | 3,715,000 |
| 2018/06/28 | 859 | 865 | 856 | 858 | 3,420,000 |
| 2018/06/27 | 857 | 865 | 843 | 862 | 4,113,000 |
| 2018/06/26 | 842 | 864 | 833 | 863 | 5,911,000 |
| 2018/06/25 | 863 | 866 | 850 | 851 | 2,935,000 |
| 2018/06/22 | 855 | 861 | 850 | 852 | 3,401,000 |
| 2018/06/21 | 861 | 869 | 851 | 864 | 6,167,000 |
| 2018/06/20 | 852 | 865 | 846 | 863 | 6,267,000 |
| 2018/06/19 | 886 | 890 | 869 | 875 | 5,709,000 |
| 2018/06/18 | 893 | 895 | 880 | 889 | 3,790,000 |
| 2018/06/15 | 906 | 907 | 893 | 899 | 5,063,000 |
| 2018/06/14 | 908 | 909 | 898 | 901 | 4,133,000 |
| 2018/06/13 | 898 | 913 | 897 | 913 | 3,185,000 |
| 2018/06/12 | 906 | 911 | 899 | 902 | 3,246,000 |
| 2018/06/11 | 899 | 907 | 896 | 906 | 2,832,000 |
| 2018/06/08 | 905 | 911 | 893 | 897 | 6,558,000 |
| 2018/06/07 | 926 | 927 | 914 | 915 | 3,714,000 |
| 2018/06/06 | 899 | 918 | 899 | 918 | 4,309,000 |
| 2018/06/05 | 918 | 918 | 899 | 903 | 3,107,000 |
| 2018/06/04 | 910 | 919 | 907 | 912 | 4,119,000 |
| 2018/06/01 | 877 | 902 | 877 | 898 | 6,812,000 |
| 2018/05/31 | 881 | 891 | 872 | 888 | 20,472,000 |
| 2018/05/30 | 890 | 897 | 887 | 893 | 6,413,000 |
| 2018/05/29 | 909 | 912 | 902 | 909 | 3,719,000 |
| 2018/05/28 | 914 | 915 | 901 | 914 | 4,063,000 |
| 2018/05/25 | 910 | 922 | 909 | 914 | 4,736,000 |
| 2018/05/24 | 921 | 925 | 907 | 909 | 5,575,000 |
| 2018/05/23 | 921 | 931 | 918 | 921 | 7,698,000 |
| 2018/05/22 | 917 | 921 | 910 | 917 | 5,246,000 |
| 2018/05/21 | 926 | 926 | 901 | 911 | 10,125,000 |
| 2018/05/18 | 950 | 951 | 921 | 926 | 9,495,000 |
| 2018/05/17 | 980 | 986 | 955 | 955 | 7,459,000 |
| 2018/05/16 | 1,000 | 1,004 | 974 | 977 | 6,994,000 |
| 2018/05/15 | 1,043 | 1,052 | 1,000 | 1,013 | 6,690,000 |
| 2018/05/14 | 1,043 | 1,064 | 1,043 | 1,049 | 3,157,000 |
| 2018/05/11 | 1,033 | 1,053 | 1,031 | 1,052 | 4,418,000 |
| 2018/05/10 | 1,012 | 1,037 | 1,006 | 1,034 | 3,553,000 |
| 2018/05/09 | 1,031 | 1,036 | 1,011 | 1,016 | 2,880,000 |
| 2018/05/08 | 1,025 | 1,039 | 1,022 | 1,028 | 3,321,000 |
| 2018/05/07 | 1,018 | 1,029 | 1,011 | 1,027 | 3,500,000 |
| 2018/05/02 | 1,046 | 1,052 | 1,032 | 1,038 | 2,990,000 |
| 2018/05/01 | 1,053 | 1,057 | 1,045 | 1,051 | 2,913,000 |
| 2018/04/27 | 1,057 | 1,062 | 1,043 | 1,055 | 4,105,000 |
| 2018/04/26 | 1,025 | 1,047 | 1,010 | 1,044 | 5,162,000 |
| 2018/04/25 | 999 | 1,027 | 997 | 1,023 | 4,027,000 |
| 2018/04/24 | 1,009 | 1,011 | 994 | 1,005 | 3,767,000 |
| 2018/04/23 | 1,011 | 1,013 | 1,000 | 1,004 | 3,058,000 |
| 2018/04/20 | 1,020 | 1,025 | 1,010 | 1,017 | 3,642,000 |
| 2018/04/19 | 1,035 | 1,043 | 1,025 | 1,032 | 2,879,000 |
| 2018/04/18 | 999 | 1,029 | 998 | 1,027 | 5,411,000 |
| 2018/04/17 | 981 | 989 | 979 | 988 | 2,375,000 |
| 2018/04/16 | 985 | 990 | 981 | 988 | 2,022,000 |
| 2018/04/13 | 989 | 993 | 979 | 986 | 2,813,000 |
| 2018/04/12 | 991 | 994 | 984 | 985 | 1,944,000 |
| 2018/04/11 | 1,008 | 1,009 | 992 | 992 | 2,964,000 |
| 2018/04/10 | 995 | 1,010 | 992 | 1,007 | 3,423,000 |
| 2018/04/09 | 987 | 995 | 985 | 988 | 2,073,000 |
| 2018/04/06 | 985 | 996 | 983 | 989 | 3,036,000 |
| 2018/04/05 | 984 | 991 | 977 | 987 | 2,863,000 |
| 2018/04/04 | 972 | 977 | 965 | 973 | 2,504,000 |
| 2018/04/03 | 959 | 974 | 955 | 968 | 3,044,000 |
| 2018/04/02 | 990 | 991 | 972 | 972 | 2,107,000 |
| 2018/03/30 | 990 | 995 | 980 | 987 | 2,969,000 |
| 2018/03/29 | 983 | 995 | 977 | 987 | 3,783,000 |
| 2018/03/28 | 964 | 969 | 954 | 968 | 3,367,000 |
| 2018/03/27 | 948 | 981 | 941 | 980 | 4,705,000 |
| 2018/03/26 | 938 | 946 | 929 | 945 | 4,626,000 |
| 2018/03/23 | 968 | 974 | 950 | 953 | 5,012,000 |
| 2018/03/22 | 981 | 997 | 977 | 997 | 3,678,000 |
| 2018/03/20 | 979 | 992 | 969 | 991 | 2,830,000 |
| 2018/03/19 | 984 | 997 | 982 | 985 | 2,756,000 |
| 2018/03/16 | 996 | 1,009 | 993 | 1,000 | 4,020,000 |
| 2018/03/15 | 988 | 993 | 974 | 990 | 3,907,000 |
| 2018/03/14 | 1,009 | 1,010 | 993 | 996 | 4,065,000 |
| 2018/03/13 | 1,015 | 1,021 | 1,007 | 1,020 | 3,921,000 |
| 2018/03/12 | 1,038 | 1,039 | 1,014 | 1,019 | 2,666,000 |
| 2018/03/09 | 1,005 | 1,037 | 1,002 | 1,018 | 6,020,000 |
| 2018/03/08 | 1,004 | 1,007 | 990 | 997 | 3,739,000 |
| 2018/03/07 | 984 | 1,002 | 982 | 989 | 4,068,000 |
| 2018/03/06 | 987 | 1,001 | 982 | 989 | 4,262,000 |
| 2018/03/05 | 970 | 983 | 966 | 980 | 4,942,000 |
| 2018/03/02 | 979 | 992 | 976 | 983 | 5,155,000 |
| 2018/03/01 | 1,015 | 1,018 | 999 | 1,003 | 4,276,000 |
| 2018/02/28 | 1,040 | 1,050 | 1,022 | 1,022 | 4,155,000 |
| 2018/02/27 | 1,045 | 1,049 | 1,036 | 1,041 | 2,973,000 |
| 2018/02/26 | 1,027 | 1,034 | 1,023 | 1,029 | 2,338,000 |
| 2018/02/23 | 1,005 | 1,028 | 1,003 | 1,026 | 4,716,000 |
| 2018/02/22 | 1,012 | 1,019 | 988 | 992 | 5,575,000 |
| 2018/02/21 | 1,015 | 1,040 | 1,010 | 1,033 | 5,861,000 |
| 2018/02/20 | 1,010 | 1,014 | 996 | 1,008 | 3,035,000 |
| 2018/02/19 | 1,006 | 1,010 | 1,002 | 1,008 | 2,583,000 |
| 2018/02/16 | 966 | 1,001 | 966 | 993 | 4,364,000 |
| 2018/02/15 | 970 | 987 | 962 | 966 | 5,849,000 |
| 2018/02/14 | 995 | 1,001 | 966 | 983 | 5,168,000 |
| 2018/02/13 | 1,001 | 1,011 | 981 | 991 | 6,728,000 |
| 2018/02/09 | 971 | 993 | 969 | 987 | 5,541,000 |
| 2018/02/08 | 991 | 1,006 | 976 | 997 | 8,932,000 |
| 2018/02/07 | 1,041 | 1,045 | 986 | 986 | 8,616,000 |
| 2018/02/06 | 1,028 | 1,039 | 994 | 1,019 | 7,345,000 |
| 2018/02/05 | 1,071 | 1,084 | 1,070 | 1,080 | 3,530,000 |
| 2018/02/02 | 1,087 | 1,098 | 1,084 | 1,094 | 2,684,000 |
| 2018/02/01 | 1,085 | 1,097 | 1,080 | 1,096 | 3,276,000 |
| 2018/01/31 | 1,087 | 1,102 | 1,079 | 1,079 | 5,435,000 |
| 2018/01/30 | 1,116 | 1,120 | 1,089 | 1,092 | 4,360,000 |
| 2018/01/29 | 1,115 | 1,137 | 1,115 | 1,128 | 2,828,000 |
| 2018/01/26 | 1,128 | 1,133 | 1,117 | 1,127 | 3,358,000 |
| 2018/01/25 | 1,138 | 1,143 | 1,131 | 1,136 | 4,172,000 |
| 2018/01/24 | 1,139 | 1,153 | 1,138 | 1,144 | 3,568,000 |
| 2018/01/23 | 1,144 | 1,146 | 1,132 | 1,136 | 2,500,000 |
| 2018/01/22 | 1,141 | 1,143 | 1,132 | 1,140 | 3,227,000 |
| 2018/01/19 | 1,114 | 1,140 | 1,113 | 1,138 | 6,503,000 |
| 2018/01/18 | 1,104 | 1,111 | 1,098 | 1,103 | 4,934,000 |
| 2018/01/17 | 1,096 | 1,112 | 1,094 | 1,096 | 4,685,000 |
| 2018/01/16 | 1,089 | 1,097 | 1,078 | 1,093 | 3,612,000 |
| 2018/01/15 | 1,103 | 1,111 | 1,094 | 1,098 | 3,692,000 |
| 2018/01/12 | 1,095 | 1,100 | 1,086 | 1,093 | 4,188,000 |
| 2018/01/11 | 1,102 | 1,104 | 1,092 | 1,097 | 4,308,000 |
| 2018/01/10 | 1,109 | 1,117 | 1,106 | 1,109 | 4,114,000 |
| 2018/01/09 | 1,130 | 1,134 | 1,120 | 1,123 | 5,009,000 |
| 2018/01/05 | 1,109 | 1,109 | 1,094 | 1,108 | 5,744,000 |
| 2018/01/04 | 1,100 | 1,110 | 1,078 | 1,109 | 6,955,000 |