[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 
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
2016-08-16742.00744.00732.00732.0036040002658897000
2016-08-15750.00750.00738.00739.0027380002030871000
2016-08-12755.00758.00746.00750.0081290006110007000
2016-08-10729.00756.00729.00751.00111590008323034000
2016-08-09685.00735.00677.00729.001946800013820352000
2016-08-08714.00718.00690.00702.00109690007696258000
2016-08-05728.00738.00710.00713.0094840006852633000
2016-08-04756.00756.00731.00736.0063890004724975000
2016-08-03758.00766.00751.00756.0076530005808587000
2016-08-02762.00766.00758.00758.0038950002964043000
2016-08-01755.00775.00749.00770.0082520006322221000
2016-07-29757.00763.00744.00762.0083590006311984000
2016-07-28757.00763.00749.00760.0065920004996196000
2016-07-27759.00769.00755.00763.00105960008076823000
2016-07-26748.00755.00739.00751.0064630004835583000
2016-07-25750.00756.00744.00751.0048710003656779000
2016-07-22750.00756.00743.00748.0044980003361921000
2016-07-21754.00765.00750.00757.00121170009171099000
2016-07-20732.00748.00729.00747.0059000004372955000
2016-07-19733.00734.00721.00734.0058000004227383000
2016-07-15746.00749.00730.00731.0072460005346569000
2016-07-14729.00745.00726.00743.0066910004945231000
2016-07-13734.00736.00721.00727.0076410005554348000
2016-07-12745.00751.00724.00726.0096460007108238000
2016-07-11710.00736.00708.00731.0098080007125257000
2016-07-08708.00710.00694.00694.0044160003092823000
2016-07-07712.00713.00698.00705.0050850003577636000
2016-07-06708.00714.00702.00714.0063750004518027000
2016-07-05710.00717.00708.00716.0045840003268950000
2016-07-04706.00714.00702.00706.0055620003931730000
2016-07-01708.00710.00701.00709.0038840002742361000
2016-06-30713.00719.00707.00708.0056620004027144000
2016-06-29710.00710.00697.00705.0059950004225566000
2016-06-28669.00700.00669.00692.0057040003925242000
2016-06-27654.00686.00654.00679.0082070005550293000
2016-06-24696.00696.00635.00646.0076360005027800000
2016-06-23686.00689.00681.00688.0028330001944189000
2016-06-22691.00696.00682.00687.0035860002468847000
2016-06-21682.00698.00674.00695.0054110003723960000
2016-06-20682.00692.00675.00685.0054250003722777000
2016-06-17678.00683.00667.00672.0074110004989734000
2016-06-16683.00689.00669.00672.0053670003628188000
2016-06-15696.00703.00684.00686.0065530004511573000
2016-06-14691.00700.00685.00696.0082000005673481000
2016-06-13707.00707.00691.00692.0053900003756934000
2016-06-10714.00714.00705.00710.0060540004301778000
2016-06-09700.00714.00699.00711.0062660004431755000
2016-06-08703.00706.00697.00706.0065110004573887000
2016-06-07693.00695.00688.00693.0075330005206907000
2016-06-06703.00709.00681.00694.001883700013059087000
2016-06-03730.00733.00723.00733.0033880002467636000
2016-06-02732.00740.00723.00725.0069960005093164000
2016-06-01750.00752.00727.00732.0084340006216370000
2016-05-31752.00755.00748.00755.0080550006062040000
2016-05-30755.00758.00750.00752.00102010007692029000
2016-05-27744.00752.00742.00750.0071820005378691000
2016-05-26738.00745.00736.00739.0096790007177901000
2016-05-25746.00747.00729.00731.0053240003919966000
2016-05-24730.00743.00730.00737.0073220005400373000
2016-05-23729.00736.00724.00730.0052590003837293000
2016-05-20726.00737.00726.00733.0060000004388206000
2016-05-19730.00740.00722.00735.001458100010681257000
2016-05-18705.00722.00699.00720.00101810007269631000
2016-05-17690.00703.00685.00701.0055160003841171000
2016-05-16689.00705.00686.00689.0053120003684821000
2016-05-13714.00717.00685.00692.00103120007245794000
2016-05-12700.00712.00697.00707.0048700003438132000
2016-05-11700.00711.00691.00702.0057420004030771000
2016-05-10681.00699.00681.00697.0055630003855475000
2016-05-09675.00684.00674.00681.0063280004299606000
2016-05-06668.00674.00657.00662.0050440003338723000
2016-05-02666.00680.00666.00670.0049050003285368000
2016-04-28706.00707.00681.00685.0070670004894784000
2016-04-27707.00710.00701.00703.0046720003290114000
2016-04-26699.00708.00697.00701.0060140004217635000
2016-04-25728.00730.00697.00699.0096560006824480000
2016-04-22719.00729.00716.00728.0084820006133560000
2016-04-21723.00723.00713.00721.0060900004370496000
2016-04-20720.00726.00712.00714.0074590005350461000
2016-04-19719.00725.00706.00712.00117290008407989000
2016-04-18689.00718.00686.00713.00112660007991411000
2016-04-15705.00713.00692.00699.0075540005295259000
2016-04-14696.00703.00691.00701.0079680005555381000
2016-04-13681.00685.00674.00684.0060540004121529000
2016-04-12679.00681.00671.00676.0058460003954732000
2016-04-11679.00684.00670.00681.0050260003400213000
2016-04-08662.00687.00661.00678.0075840005108288000
2016-04-07667.00682.00664.00672.0075040005047713000
2016-04-06668.00675.00658.00667.0091980006143733000
2016-04-05684.00684.00665.00668.0083960005632513000
2016-04-04687.00695.00679.00685.0068750004711971000
2016-04-01705.00705.00686.00690.0083290005767801000
2016-03-31724.00727.00705.00706.0063820004538194000
2016-03-30723.00729.00715.00720.0046260003338354000
2016-03-29718.00733.00716.00726.0066880004849346000
2016-03-28727.00727.00704.00715.0081990005859381000
2016-03-25742.00748.00714.00720.0094740006870290000
2016-03-24741.00755.00736.00743.0085050006342872000
2016-03-23730.00751.00723.00738.001376400010185581000
2016-03-22700.00732.00693.00727.001685900012111501000
2016-03-18693.00698.00688.00694.0051770003588650000
2016-03-17697.00705.00689.00695.0052550003662602000
2016-03-16689.00702.00689.00690.0040220002791445000
2016-03-15693.00705.00691.00698.0048000003347551000
2016-03-14695.00707.00693.00695.0057900004043590000
2016-03-11663.00688.00660.00685.0091490006187275000
2016-03-10665.00674.00658.00672.0056040003743011000
2016-03-09659.00666.00651.00658.0035320002319882000
2016-03-08670.00671.00653.00666.0049620003291173000
2016-03-07670.00676.00667.00672.0039960002685411000
2016-03-04663.00669.00659.00669.0065610004360643000
2016-03-03669.00670.00660.00667.0061000004052830000
2016-03-02675.00679.00666.00674.0061730004160150000
2016-03-01645.00665.00645.00663.0044900002950110000
2016-02-29667.00669.00648.00648.0054370003572413000
2016-02-26667.00675.00659.00663.0051260003419442000
2016-02-25643.00677.00643.00667.00126950008436364000
2016-02-24625.00635.00618.00633.0055720003498844000
2016-02-23650.00654.00635.00637.0040490002597131000
2016-02-22639.00658.00638.00644.0060190003889667000
2016-02-19649.00656.00634.00643.0057880003722206000
2016-02-18673.00673.00650.00651.0071250004693946000
2016-02-17674.00684.00643.00658.0076390005043438000
2016-02-16690.00699.00672.00672.0097820006694801000
2016-02-15665.00706.00654.00701.00121470008313950000
2016-02-12635.00648.00623.00629.00110450007034966000
2016-02-10690.00714.00653.00670.00127260008641436000
2016-02-09670.00681.00652.00673.00111110007406673000
2016-02-08659.00696.00658.00690.0060370004105726000
2016-02-05673.00684.00661.00669.0052560003516686000
2016-02-04686.00696.00680.00682.0038620002650155000
2016-02-03700.00703.00681.00692.0077710005383758000
2016-02-02711.00731.00708.00715.0091040006556611000
2016-02-01706.00722.00699.00716.00102600007296345000
2016-01-29653.00678.00641.00676.0096870006399106000
2016-01-28631.00645.00626.00639.0045440002898501000
2016-01-27635.00639.00625.00636.0046090002917766000
2016-01-26619.00628.00614.00619.0040590002523797000
2016-01-25634.00635.00623.00629.0061060003838498000
2016-01-22607.00624.00599.00623.0069430004244766000
2016-01-21610.00621.00588.00588.0099690006022718000
2016-01-20649.00650.00613.00613.0082330005151394000
2016-01-19646.00648.00636.00645.0069450004457145000
2016-01-18644.00652.00630.00647.0084040005391454000
2016-01-15682.00686.00659.00664.0062870004197449000
2016-01-14670.00674.00656.00670.0080820005386608000
2016-01-13665.00692.00665.00690.0073990005052530000
2016-01-12672.00678.00655.00659.0063260004196414000
2016-01-08685.00699.00679.00681.0068720004717556000
2016-01-07694.00706.00686.00695.0067840004717301000
2016-01-06702.00710.00695.00699.0050300003531167000
2016-01-05701.00709.00698.00702.0049840003506339000
2016-01-04718.00722.00703.00705.0044070003126896000
2015-12-30729.00731.00720.00724.0032450002349999000
2015-12-29712.00727.00702.00727.0051530003706274000
2015-12-28714.00716.00705.00710.0035840002539331000
2015-12-25720.00722.00710.00713.0032210002302163000
2015-12-24742.00742.00712.00715.0045590003292714000
2015-12-22725.00738.00715.00731.0087120006377920000
2015-12-21722.00728.00713.00724.0051140003685761000
2015-12-18738.00747.00726.00726.0074950005513867000
2015-12-17735.00747.00734.00741.0081570006051440000
2015-12-16719.00730.00718.00729.0058260004221883000
2015-12-15723.00735.00713.00715.0063210004573174000
2015-12-14712.00730.00708.00726.0074500005386124000
2015-12-11711.00722.00711.00722.0065800004714063000
2015-12-10709.00723.00708.00710.0067970004852952000
2015-12-09708.00715.00703.00708.0037660002664268000
2015-12-08720.00720.00706.00709.0037220002646669000
2015-12-07720.00731.00715.00718.0055370003998308000
2015-12-04710.00718.00707.00712.0046570003311822000
2015-12-03725.00734.00715.00720.0064220004640573000
2015-12-02710.00729.00709.00726.00122860008875405000
2015-12-01696.00703.00689.00702.0085060005935984000
2015-11-30692.00693.00676.00676.0069720004748782000
2015-11-27706.00708.00693.00695.0064070004469685000

   ※ 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