[1812 東証1部] 鹿島建設 日足 時系列データ

[1812 東証1部] 鹿島建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221001.001012.00994.00998.0050050005014174000
2017-08-21979.001000.00978.00999.0056010005568350000
2017-08-18980.00985.00972.00974.0041100004016088000
2017-08-17987.00995.00986.00991.0032350003207181000
2017-08-161010.001011.00988.00988.0042360004212740000
2017-08-151005.001018.001003.001008.0042120004260625000
2017-08-14992.001004.00977.00999.0071790007144186000
2017-08-101010.001018.00986.001001.0063840006368918000
2017-08-091016.001016.001002.001006.0065900006643574000
2017-08-081033.001039.00997.001017.001145400011640781000
2017-08-07983.001035.00979.001031.001531500015537545000
2017-08-04977.00981.00973.00979.0021910002142916000
2017-08-03970.00980.00968.00975.0026580002591333000
2017-08-02982.00984.00965.00970.0032150003123705000
2017-08-01957.00980.00954.00979.0039120003797685000
2017-07-31948.00963.00946.00962.0037760003619545000
2017-07-28951.00958.00942.00955.0025360002414875000
2017-07-27957.00966.00954.00954.0030730002944484000
2017-07-26960.00962.00950.00956.0027950002669384000
2017-07-25965.00966.00951.00955.0031640003026412000
2017-07-24962.00966.00959.00965.0027880002684633000
2017-07-21971.00974.00964.00969.0027480002663421000
2017-07-20964.00979.00964.00973.0028290002751450000
2017-07-19957.00968.00957.00965.0035820003451038000
2017-07-18964.00966.00957.00964.0036500003510583000
2017-07-14971.00974.00966.00968.0040330003908786000
2017-07-13971.00977.00968.00970.0050070004868796000
2017-07-12981.00982.00962.00965.0065190006311502000
2017-07-11971.00985.00969.00985.0045790004482320000
2017-07-10965.00973.00955.00967.0036660003538231000
2017-07-07980.00986.00953.00960.0090670008766603000
2017-07-06972.00988.00970.00983.001408600013794910000
2017-07-05938.00947.00930.00946.0065860006169333000
2017-07-04951.00952.00936.00938.0044730004209284000
2017-07-03951.00963.00947.00949.0046330004422449000
2017-06-30948.00949.00938.00948.0051200004834500000
2017-06-29954.00955.00949.00955.0037520003575712000
2017-06-28960.00964.00953.00955.0039720003803075000
2017-06-27960.00963.00951.00962.0063370006079586000
2017-06-26970.00970.00962.00967.0034680003352467000
2017-06-23972.00975.00965.00970.0037010003590436000
2017-06-22972.00978.00966.00972.0046360004502092000
2017-06-21965.00980.00960.00971.0076290007412148000
2017-06-20968.00982.00963.00965.0084170008153809000
2017-06-19925.00942.00924.00942.0053950005054139000
2017-06-16917.00925.00911.00919.0080950007438774000
2017-06-15895.00925.00894.00922.0092750008488514000
2017-06-14896.00901.00891.00893.0055530004969172000
2017-06-13873.00894.00871.00894.0079870007088631000
2017-06-12854.00871.00850.00871.0041140003554359000
2017-06-09866.00866.00853.00856.0055980004807118000
2017-06-08859.00866.00854.00861.0050130004317815000
2017-06-07866.00866.00850.00857.0050500004323865000
2017-06-06867.00872.00862.00866.0039110003391439000
2017-06-05859.00870.00858.00868.0045080003902444000
2017-06-02862.00863.00852.00862.0068040005843347000
2017-06-01849.00858.00848.00856.0056340004817760000
2017-05-31843.00851.00842.00851.0070020005935960000
2017-05-30843.00850.00842.00846.0032290002729071000
2017-05-29841.00846.00838.00843.0031810002682769000
2017-05-26843.00850.00841.00845.0052970004480548000
2017-05-25835.00848.00835.00846.0050750004283964000
2017-05-24840.00841.00832.00835.0040910003423544000
2017-05-23830.00839.00828.00835.0045300003786846000
2017-05-22833.00836.00824.00832.0046090003836721000
2017-05-19827.00837.00826.00832.0076630006369160000
2017-05-18816.00828.00816.00827.0062500005143138000
2017-05-17818.00828.00817.00825.0061530005066848000
2017-05-16816.00825.00815.00825.0073710006057885000
2017-05-15792.00818.00791.00817.001240300010031034000
2017-05-12790.00793.00770.00793.0099870007828716000
2017-05-11786.00791.00782.00790.0043740003446353000
2017-05-10785.00789.00781.00787.0050400003960707000
2017-05-09778.00785.00776.00781.0062780004903130000
2017-05-08767.00777.00762.00776.0071360005508103000
2017-05-02759.00765.00756.00759.0042780003250614000
2017-05-01754.00757.00750.00755.0023560001774769000
2017-04-28751.00759.00749.00757.0044480003361940000
2017-04-27756.00756.00749.00749.0032220002422351000
2017-04-26758.00759.00753.00758.0040480003062463000
2017-04-25749.00756.00749.00754.0045630003435833000
2017-04-24749.00754.00745.00752.0050900003815370000
2017-04-21743.00745.00740.00744.0035860002664451000
2017-04-20738.00745.00733.00739.0041500003064147000
2017-04-19738.00741.00734.00740.0048380003570696000
2017-04-18731.00740.00731.00738.0042980003161125000
2017-04-17722.00729.00721.00726.0041250002990202000
2017-04-14743.00743.00725.00727.0042140003088120000
2017-04-13741.00744.00736.00739.0045550003365126000
2017-04-12740.00744.00737.00744.0057870004291630000
2017-04-11739.00742.00736.00742.0034660002564233000
2017-04-10741.00745.00737.00740.0036330002690524000
2017-04-07732.00737.00727.00734.0068570005030620000
2017-04-06743.00747.00727.00730.0065800004830226000
2017-04-05741.00745.00736.00743.0055420004111110000
2017-04-04746.00751.00734.00738.0088560006578436000
2017-04-03734.00750.00732.00746.0088930006589134000
2017-03-31729.00739.00726.00726.0077230005652888000
2017-03-30737.00739.00720.00722.0061460004472881000
2017-03-29747.00747.00737.00739.0067970005029752000
2017-03-28748.00752.00744.00752.0055170004134698000
2017-03-27753.00754.00741.00743.0071220005311604000
2017-03-24750.00753.00748.00753.0072100005415263000
2017-03-23746.00748.00741.00744.0055390004124168000
2017-03-22749.00757.00746.00746.0073020005476028000
2017-03-21756.00762.00754.00759.0051640003917730000
2017-03-17755.00760.00748.00755.00101860007673554000
2017-03-16778.00779.00757.00761.001641200012568106000
2017-03-15750.00753.00744.00749.0034480002579512000
2017-03-14744.00747.00742.00746.0029240002177206000
2017-03-13742.00746.00739.00745.0035950002673257000
2017-03-10748.00748.00739.00742.0065760004889714000
2017-03-09740.00746.00734.00743.0085080006297782000
2017-03-08722.00733.00718.00733.0090930006601621000
2017-03-07715.00720.00713.00720.0052170003744275000
2017-03-06725.00726.00719.00720.0047220003405126000
2017-03-03734.00736.00725.00727.0086050006265380000
2017-03-02745.00751.00738.00741.0062900004668064000
2017-03-01736.00740.00733.00738.0052720003885668000
2017-02-28732.00737.00731.00732.0060130004412491000
2017-02-27731.00732.00723.00725.0068870005004300000
2017-02-24739.00741.00735.00737.0048160003551955000
2017-02-23742.00744.00737.00742.0043580003229016000
2017-02-22742.00743.00735.00741.0049440003653515000
2017-02-21741.00742.00737.00741.0060530004476000000
2017-02-20744.00746.00737.00741.0042600003153957000
2017-02-17739.00747.00737.00745.0059650004435166000
2017-02-16745.00745.00736.00740.0045810003385668000
2017-02-15745.00746.00741.00744.0045860003412008000
2017-02-14745.00746.00735.00736.0053410003946376000
2017-02-13750.00750.00740.00743.0051950003861518000
2017-02-10744.00753.00736.00739.0081640006063008000
2017-02-09757.00757.00733.00735.00112520008332927000
2017-02-08785.00791.00748.00754.001369500010460800000
2017-02-07770.00780.00766.00778.0037780002929156000
2017-02-06780.00782.00771.00775.0026160002025963000
2017-02-03771.00775.00767.00772.0036660002829922000
2017-02-02785.00785.00765.00767.0070250005429947000
2017-02-01780.00785.00773.00784.0049360003846695000
2017-01-31788.00792.00785.00787.0039610003121030000
2017-01-30795.00796.00789.00794.0036310002880032000
2017-01-27795.00807.00792.00799.0071060005680431000
2017-01-26785.00792.00783.00791.0043210003405406000
2017-01-25790.00795.00776.00779.0061580004815947000
2017-01-24783.00790.00780.00782.0054110004243969000
2017-01-23791.00794.00783.00783.0045610003583459000
2017-01-20789.00796.00787.00796.0063570005030254000
2017-01-19803.00807.00795.00797.0058360004667669000
2017-01-18793.00798.00787.00796.0055750004419538000
2017-01-17811.00813.00796.00798.0063470005094679000
2017-01-16816.00817.00810.00813.0042590003465023000
2017-01-13821.00821.00817.00820.0043570003568677000
2017-01-12821.00823.00813.00819.0045290003702767000
2017-01-11830.00830.00821.00825.0033480002763570000
2017-01-10828.00833.00823.00827.0044590003684908000
2017-01-06817.00833.00817.00830.0047700003953865000
2017-01-05834.00838.00820.00825.0064000005286118000
2017-01-04816.00832.00812.00830.0056590004664456000
2016-12-30806.00811.00802.00809.0038830003133162000
2016-12-29807.00810.00804.00808.0041290003333009000
2016-12-28809.00820.00808.00813.0052130004248258000
2016-12-27804.00810.00803.00805.0039520003186218000
2016-12-26814.00814.00807.00807.0042220003414677000
2016-12-22812.00817.00809.00816.0055550004516040000
2016-12-21823.00823.00812.00816.0073780006026895000
2016-12-20820.00825.00814.00824.0075190006158693000
2016-12-19824.00826.00816.00822.0056220004614717000
2016-12-16829.00835.00824.00833.0071560005933075000
2016-12-15833.00834.00822.00826.0067920005624916000
2016-12-14835.00843.00829.00830.0041110003426652000
2016-12-13824.00832.00824.00831.0041740003460301000
2016-12-12818.00837.00813.00827.0078510006492820000
2016-12-09818.00821.00815.00818.0064050005239329000
2016-12-08816.00821.00812.00818.0073610006008602000
2016-12-07811.00818.00805.00815.0074520006055003000
2016-12-06807.00814.00805.00812.0077200006258084000
2016-12-05807.00810.00798.00803.0052140004186253000
2016-12-02804.00811.00799.00802.0053740004317077000
2016-12-01805.00815.00798.00805.0094980007670048000
2016-11-30796.00814.00791.00802.002745600022066147000
2016-11-29790.00798.00789.00794.0074690005929492000
2016-11-28774.00789.00773.00786.0077340006070460000
2016-11-25780.00781.00771.00776.0054930004261108000
2016-11-24780.00785.00776.00780.0063790004981920000
2016-11-22768.00777.00767.00775.0089370006907761000
2016-11-21760.00768.00759.00766.0067060005129527000
2016-11-18757.00760.00752.00757.0064170004852752000
2016-11-17740.00760.00740.00757.001505400011319955000
2016-11-16715.00732.00710.00729.0096620006977609000
2016-11-15705.00714.00701.00712.0076430005415421000
2016-11-14700.00704.00694.00697.0060720004246928000
2016-11-11702.00708.00691.00694.0091320006381380000
2016-11-10694.00699.00681.00694.0094510006537929000
2016-11-09699.00706.00666.00677.00123100008425461000
2016-11-08700.00710.00698.00707.0068380004813432000
2016-11-07699.00700.00690.00699.0041820002909984000
2016-11-04695.00700.00685.00692.0051020003523252000
2016-11-02705.00708.00696.00700.0041870002939315000
2016-11-01707.00711.00703.00710.0046350003278247000
2016-10-31705.00710.00700.00709.0058900004159891000
2016-10-28710.00710.00701.00705.0070650004980160000
2016-10-27702.00711.00702.00707.0066410004695785000
2016-10-26697.00701.00693.00699.0050000003489035000
2016-10-25691.00697.00690.00695.0048560003369706000
2016-10-24688.00693.00685.00691.0060590004177635000
2016-10-21688.00690.00685.00688.0069150004755192000
2016-10-20698.00703.00696.00701.0044460003115290000
2016-10-19696.00700.00695.00699.0038340002675238000
2016-10-18686.00700.00684.00700.0078300005425054000
2016-10-17694.00694.00681.00684.0081870005611766000
2016-10-14697.00698.00691.00696.0055150003834220000
2016-10-13702.00703.00692.00697.0067850004728482000
2016-10-12699.00712.00697.00702.0092020006487572000
2016-10-11710.00713.00694.00696.00111210007804535000
2016-10-07697.00697.00692.00694.0035610002471560000
2016-10-06698.00698.00693.00694.0037960002637525000
2016-10-05707.00708.00695.00696.0040750002847189000
2016-10-04708.00708.00701.00704.0028940002036477000
2016-10-03708.00711.00700.00701.0033790002379761000
2016-09-30701.00708.00698.00704.0039140002752605000
2016-09-29714.00716.00704.00711.0045760003250586000
2016-09-28715.00717.00704.00713.0044370003152787000
2016-09-27704.00719.00697.00719.0040300002860228000
2016-09-26711.00713.00706.00707.0025460001804123000
2016-09-23709.00716.00705.00711.0039410002800592000
2016-09-21699.00710.00695.00708.0043120003035084000
2016-09-20699.00706.00691.00698.0063330004425336000
2016-09-16704.00709.00695.00699.0077010005399038000
2016-09-15699.00700.00692.00694.0047670003313410000
2016-09-14700.00706.00698.00702.0035800002516049000
2016-09-13700.00705.00698.00700.0049050003433425000
2016-09-12697.00702.00696.00698.0039450002756644000
2016-09-09710.00717.00706.00708.0049960003543871000
2016-09-08718.00723.00713.00717.0052680003776018000
2016-09-07713.00725.00713.00721.0062890004525424000
2016-09-06700.00718.00700.00717.0047740003394996000
2016-09-05709.00709.00695.00698.0050860003558134000
2016-09-02703.00711.00703.00706.0048020003392710000
2016-09-01701.00702.00691.00699.0065080004525528000
2016-08-31697.00699.00688.00695.0061390004254303000
2016-08-30696.00698.00690.00694.0037160002577821000
2016-08-29706.00708.00693.00695.0037860002640155000
2016-08-26701.00702.00694.00696.0042860002987386000
2016-08-25710.00713.00699.00701.0050160003534296000
2016-08-24719.00721.00709.00712.0042330003019129000
2016-08-23702.00726.00702.00716.0081280005832434000
2016-08-22702.00702.00691.00700.0075600005265423000
2016-08-19709.00711.00692.00697.0058280004077395000
2016-08-18710.00722.00707.00711.0053610003830485000
2016-08-17729.00730.00709.00714.0068610004916820000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog