1812 鹿島 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,734 | 4,848 | 4,726 | 4,834 | 1,646,800 | 4,834 |
| 2025-10-22 | 4,689 | 4,817 | 4,671 | 4,772 | 2,279,400 | 4,772 |
| 2025-10-21 | 4,721 | 4,724 | 4,615 | 4,620 | 992,600 | 4,620 |
| 2025-10-20 | 4,700 | 4,721 | 4,642 | 4,687 | 929,200 | 4,687 |
| 2025-10-17 | 4,626 | 4,679 | 4,602 | 4,639 | 1,059,900 | 4,639 |
| 2025-10-16 | 4,598 | 4,675 | 4,582 | 4,663 | 1,559,500 | 4,663 |
| 2025-10-15 | 4,499 | 4,581 | 4,485 | 4,547 | 1,233,800 | 4,547 |
| 2025-10-14 | 4,380 | 4,511 | 4,360 | 4,434 | 1,411,000 | 4,434 |
| 2025-10-10 | 4,581 | 4,583 | 4,450 | 4,450 | 1,648,400 | 4,450 |
| 2025-10-09 | 4,696 | 4,706 | 4,590 | 4,620 | 1,407,200 | 4,620 |
| 2025-10-08 | 4,590 | 4,670 | 4,572 | 4,657 | 1,842,400 | 4,657 |
| 2025-10-07 | 4,523 | 4,576 | 4,482 | 4,540 | 1,618,600 | 4,540 |
| 2025-10-06 | 4,379 | 4,523 | 4,335 | 4,501 | 2,128,100 | 4,501 |
| 2025-10-03 | 4,174 | 4,225 | 4,161 | 4,211 | 1,221,500 | 4,211 |
| 2025-10-02 | 4,200 | 4,209 | 4,142 | 4,195 | 1,288,100 | 4,195 |
| 2025-10-01 | 4,287 | 4,323 | 4,201 | 4,232 | 1,582,500 | 4,232 |
| 2025-09-30 | 4,320 | 4,335 | 4,284 | 4,316 | 1,240,800 | 4,316 |
| 2025-09-29 | 4,400 | 4,419 | 4,285 | 4,332 | 1,620,000 | 4,332 |
| 2025-09-26 | 4,398 | 4,487 | 4,384 | 4,448 | 1,945,500 | 4,448 |
| 2025-09-25 | 4,389 | 4,414 | 4,353 | 4,378 | 1,298,300 | 4,378 |
| 2025-09-24 | 4,309 | 4,390 | 4,297 | 4,385 | 1,369,600 | 4,385 |
| 2025-09-22 | 4,420 | 4,453 | 4,304 | 4,313 | 1,858,600 | 4,313 |
| 2025-09-19 | 4,460 | 4,500 | 4,422 | 4,444 | 1,941,100 | 4,444 |
| 2025-09-18 | 4,448 | 4,460 | 4,405 | 4,460 | 1,054,800 | 4,460 |
| 2025-09-17 | 4,483 | 4,505 | 4,433 | 4,461 | 1,184,000 | 4,461 |
| 2025-09-16 | 4,574 | 4,581 | 4,527 | 4,527 | 1,134,600 | 4,527 |
| 2025-09-12 | 4,606 | 4,615 | 4,556 | 4,574 | 1,431,900 | 4,574 |
| 2025-09-11 | 4,516 | 4,573 | 4,510 | 4,538 | 1,008,700 | 4,538 |
| 2025-09-10 | 4,550 | 4,577 | 4,531 | 4,552 | 1,087,400 | 4,552 |
| 2025-09-09 | 4,582 | 4,594 | 4,518 | 4,518 | 1,249,000 | 4,518 |
| 2025-09-08 | 4,495 | 4,553 | 4,457 | 4,541 | 1,103,600 | 4,541 |
| 2025-09-05 | 4,519 | 4,534 | 4,440 | 4,492 | 1,294,900 | 4,492 |
| 2025-09-04 | 4,405 | 4,541 | 4,400 | 4,519 | 1,554,400 | 4,519 |
| 2025-09-03 | 4,450 | 4,458 | 4,342 | 4,375 | 1,511,700 | 4,375 |
| 2025-09-02 | 4,469 | 4,484 | 4,409 | 4,466 | 1,488,100 | 4,466 |
| 2025-09-01 | 4,383 | 4,449 | 4,359 | 4,438 | 1,053,400 | 4,438 |
| 2025-08-29 | 4,348 | 4,416 | 4,314 | 4,405 | 1,260,300 | 4,405 |
| 2025-08-28 | 4,348 | 4,380 | 4,280 | 4,370 | 1,301,900 | 4,370 |
| 2025-08-27 | 4,280 | 4,336 | 4,280 | 4,304 | 1,760,900 | 4,304 |
| 2025-08-26 | 4,332 | 4,339 | 4,261 | 4,280 | 1,806,000 | 4,280 |
| 2025-08-25 | 4,350 | 4,378 | 4,301 | 4,332 | 1,447,500 | 4,332 |
| 2025-08-22 | 4,243 | 4,308 | 4,225 | 4,303 | 818,600 | 4,303 |
| 2025-08-21 | 4,289 | 4,295 | 4,199 | 4,234 | 1,190,400 | 4,234 |
| 2025-08-20 | 4,300 | 4,316 | 4,233 | 4,300 | 1,192,800 | 4,300 |
| 2025-08-19 | 4,290 | 4,312 | 4,261 | 4,295 | 867,800 | 4,295 |
| 2025-08-18 | 4,243 | 4,304 | 4,224 | 4,283 | 1,238,300 | 4,283 |
| 2025-08-15 | 4,193 | 4,244 | 4,175 | 4,243 | 1,166,900 | 4,243 |
| 2025-08-14 | 4,218 | 4,225 | 4,141 | 4,183 | 1,239,300 | 4,183 |
| 2025-08-13 | 4,235 | 4,266 | 4,210 | 4,264 | 1,373,200 | 4,264 |
| 2025-08-12 | 4,200 | 4,273 | 4,180 | 4,235 | 1,691,300 | 4,235 |
| 2025-08-08 | 4,152 | 4,206 | 4,128 | 4,152 | 1,734,800 | 4,152 |
| 2025-08-07 | 4,158 | 4,205 | 4,047 | 4,128 | 2,468,800 | 4,128 |
| 2025-08-06 | 3,935 | 4,172 | 3,909 | 4,147 | 4,483,800 | 4,147 |
| 2025-08-05 | 3,914 | 3,935 | 3,865 | 3,935 | 1,481,100 | 3,935 |
| 2025-08-04 | 3,845 | 3,864 | 3,788 | 3,854 | 1,020,000 | 3,854 |
| 2025-08-01 | 3,809 | 3,941 | 3,802 | 3,901 | 1,856,100 | 3,901 |
| 2025-07-31 | 3,724 | 3,793 | 3,724 | 3,793 | 1,603,000 | 3,793 |
| 2025-07-30 | 3,696 | 3,734 | 3,644 | 3,719 | 1,475,500 | 3,719 |
| 2025-07-29 | 3,654 | 3,790 | 3,621 | 3,674 | 2,751,300 | 3,674 |
| 2025-07-28 | 3,750 | 3,753 | 3,676 | 3,683 | 1,196,500 | 3,683 |
| 2025-07-25 | 3,763 | 3,763 | 3,698 | 3,735 | 1,495,100 | 3,735 |
| 2025-07-24 | 3,755 | 3,792 | 3,724 | 3,758 | 1,706,900 | 3,758 |
| 2025-07-23 | 3,742 | 3,784 | 3,733 | 3,760 | 1,782,900 | 3,760 |
| 2025-07-22 | 3,715 | 3,792 | 3,699 | 3,745 | 1,072,100 | 3,745 |
| 2025-07-18 | 3,750 | 3,760 | 3,671 | 3,701 | 973,800 | 3,701 |
| 2025-07-17 | 3,661 | 3,704 | 3,656 | 3,695 | 922,500 | 3,695 |
| 2025-07-16 | 3,661 | 3,684 | 3,630 | 3,673 | 1,159,000 | 3,673 |
| 2025-07-15 | 3,715 | 3,744 | 3,654 | 3,668 | 1,874,400 | 3,668 |
| 2025-07-14 | 3,726 | 3,731 | 3,701 | 3,726 | 1,197,800 | 3,726 |
| 2025-07-11 | 3,760 | 3,789 | 3,723 | 3,733 | 1,203,900 | 3,733 |
| 2025-07-10 | 3,820 | 3,820 | 3,748 | 3,766 | 1,411,700 | 3,766 |
| 2025-07-09 | 3,833 | 3,855 | 3,750 | 3,804 | 1,479,100 | 3,804 |
| 2025-07-08 | 3,778 | 3,831 | 3,757 | 3,806 | 1,611,500 | 3,806 |
| 2025-07-07 | 3,766 | 3,803 | 3,740 | 3,803 | 1,330,900 | 3,803 |
| 2025-07-04 | 3,750 | 3,774 | 3,736 | 3,766 | 1,165,700 | 3,766 |
| 2025-07-03 | 3,800 | 3,811 | 3,696 | 3,741 | 1,579,100 | 3,741 |
| 2025-07-02 | 3,740 | 3,804 | 3,736 | 3,795 | 1,234,200 | 3,795 |
| 2025-07-01 | 3,800 | 3,820 | 3,755 | 3,772 | 1,325,300 | 3,772 |
| 2025-06-30 | 3,766 | 3,806 | 3,721 | 3,763 | 1,515,600 | 3,763 |
| 2025-06-27 | 3,707 | 3,723 | 3,677 | 3,696 | 1,199,100 | 3,696 |
| 2025-06-26 | 3,650 | 3,691 | 3,645 | 3,681 | 1,200,300 | 3,681 |
| 2025-06-25 | 3,672 | 3,704 | 3,641 | 3,673 | 1,416,600 | 3,673 |
| 2025-06-24 | 3,713 | 3,727 | 3,659 | 3,670 | 1,746,500 | 3,670 |
| 2025-06-23 | 3,784 | 3,859 | 3,716 | 3,716 | 1,845,500 | 3,716 |
| 2025-06-20 | 3,725 | 3,781 | 3,720 | 3,756 | 3,300,900 | 3,756 |
| 2025-06-19 | 3,777 | 3,777 | 3,704 | 3,752 | 1,171,600 | 3,752 |
| 2025-06-18 | 3,672 | 3,795 | 3,669 | 3,786 | 2,017,000 | 3,786 |
| 2025-06-17 | 3,650 | 3,665 | 3,624 | 3,654 | 926,600 | 3,654 |
| 2025-06-16 | 3,690 | 3,714 | 3,636 | 3,654 | 1,089,100 | 3,654 |
| 2025-06-13 | 3,622 | 3,632 | 3,584 | 3,620 | 1,775,700 | 3,620 |
| 2025-06-12 | 3,659 | 3,676 | 3,604 | 3,642 | 1,182,600 | 3,642 |
| 2025-06-11 | 3,663 | 3,672 | 3,618 | 3,659 | 1,502,000 | 3,659 |
| 2025-06-10 | 3,692 | 3,739 | 3,661 | 3,675 | 1,216,300 | 3,675 |
| 2025-06-09 | 3,730 | 3,765 | 3,666 | 3,676 | 1,241,200 | 3,676 |
| 2025-06-06 | 3,609 | 3,730 | 3,602 | 3,716 | 3,007,400 | 3,716 |
| 2025-06-05 | 3,586 | 3,602 | 3,567 | 3,567 | 1,490,800 | 3,567 |
| 2025-06-04 | 3,610 | 3,649 | 3,580 | 3,627 | 2,125,900 | 3,627 |
| 2025-06-03 | 3,625 | 3,625 | 3,537 | 3,553 | 1,748,100 | 3,553 |
| 2025-06-02 | 3,583 | 3,633 | 3,570 | 3,625 | 1,919,300 | 3,625 |
| 2025-05-30 | 3,573 | 3,597 | 3,561 | 3,564 | 4,298,400 | 3,564 |
| 2025-05-29 | 3,576 | 3,599 | 3,564 | 3,581 | 1,390,100 | 3,581 |
| 2025-05-28 | 3,607 | 3,623 | 3,570 | 3,571 | 1,341,200 | 3,571 |
| 2025-05-27 | 3,633 | 3,652 | 3,585 | 3,589 | 928,200 | 3,589 |
| 2025-05-26 | 3,600 | 3,660 | 3,600 | 3,622 | 1,036,000 | 3,622 |
| 2025-05-23 | 3,587 | 3,613 | 3,561 | 3,593 | 1,077,900 | 3,593 |
| 2025-05-22 | 3,584 | 3,602 | 3,551 | 3,570 | 1,186,200 | 3,570 |
| 2025-05-21 | 3,577 | 3,606 | 3,541 | 3,564 | 1,371,600 | 3,564 |
| 2025-05-20 | 3,578 | 3,589 | 3,521 | 3,560 | 1,564,700 | 3,560 |
| 2025-05-19 | 3,538 | 3,570 | 3,517 | 3,570 | 1,160,200 | 3,570 |
| 2025-05-16 | 3,606 | 3,650 | 3,531 | 3,563 | 1,995,700 | 3,563 |
| 2025-05-15 | 3,521 | 3,587 | 3,487 | 3,561 | 2,413,700 | 3,561 |
| 2025-05-14 | 3,457 | 3,608 | 3,411 | 3,486 | 4,287,500 | 3,486 |
| 2025-05-13 | 3,623 | 3,637 | 3,426 | 3,487 | 2,906,900 | 3,487 |
| 2025-05-12 | 3,598 | 3,644 | 3,573 | 3,602 | 1,823,300 | 3,602 |
| 2025-05-09 | 3,526 | 3,585 | 3,502 | 3,583 | 1,651,200 | 3,583 |
| 2025-05-08 | 3,480 | 3,509 | 3,473 | 3,496 | 1,478,500 | 3,496 |
| 2025-05-07 | 3,513 | 3,532 | 3,481 | 3,485 | 1,927,300 | 3,485 |
| 2025-05-02 | 3,430 | 3,482 | 3,406 | 3,424 | 1,475,900 | 3,424 |
| 2025-05-01 | 3,389 | 3,412 | 3,357 | 3,402 | 1,207,100 | 3,402 |
| 2025-04-30 | 3,392 | 3,427 | 3,364 | 3,407 | 2,138,200 | 3,407 |
| 2025-04-28 | 3,370 | 3,438 | 3,367 | 3,380 | 2,306,200 | 3,380 |
| 2025-04-25 | 3,289 | 3,353 | 3,265 | 3,335 | 1,917,000 | 3,335 |
| 2025-04-24 | 3,415 | 3,422 | 3,281 | 3,289 | 1,889,400 | 3,289 |
| 2025-04-23 | 3,335 | 3,424 | 3,306 | 3,405 | 2,204,500 | 3,405 |
| 2025-04-22 | 3,234 | 3,328 | 3,224 | 3,319 | 1,831,800 | 3,319 |
| 2025-04-21 | 3,275 | 3,300 | 3,242 | 3,271 | 1,263,900 | 3,271 |
| 2025-04-18 | 3,157 | 3,272 | 3,147 | 3,264 | 1,681,600 | 3,264 |
| 2025-04-17 | 3,086 | 3,148 | 3,080 | 3,137 | 1,019,100 | 3,137 |
| 2025-04-16 | 3,049 | 3,100 | 3,042 | 3,092 | 956,400 | 3,092 |
| 2025-04-15 | 3,075 | 3,092 | 3,019 | 3,023 | 978,300 | 3,023 |
| 2025-04-14 | 3,025 | 3,069 | 3,025 | 3,037 | 1,053,200 | 3,037 |
| 2025-04-11 | 2,926 | 3,016 | 2,895 | 3,011 | 1,826,800 | 3,011 |
| 2025-04-10 | 2,972.5 | 3,005 | 2,899 | 2,997 | 1,902,800 | 2,997 |
| 2025-04-09 | 2,820 | 2,905.5 | 2,780.5 | 2,822.5 | 2,319,100 | 2,822.50 |
| 2025-04-08 | 2,866 | 2,933.5 | 2,828.5 | 2,857.5 | 2,154,200 | 2,857.50 |
| 2025-04-07 | 2,758.5 | 2,818 | 2,693.5 | 2,751 | 3,438,200 | 2,751 |
| 2025-04-04 | 3,012 | 3,058 | 2,941 | 2,996.5 | 2,175,000 | 2,996.50 |
| 2025-04-03 | 2,949 | 3,064 | 2,942 | 3,052 | 1,961,900 | 3,052 |
| 2025-04-02 | 3,131 | 3,133 | 3,059 | 3,077 | 1,469,100 | 3,077 |
| 2025-04-01 | 3,100 | 3,131 | 3,087 | 3,100 | 1,699,100 | 3,100 |
| 2025-03-31 | 3,075 | 3,084 | 3,014 | 3,048 | 1,524,900 | 3,048 |
| 2025-03-28 | 3,117 | 3,128 | 3,084 | 3,128 | 1,449,100 | 3,128 |
| 2025-03-27 | 3,181 | 3,206 | 3,165 | 3,199 | 1,596,300 | 3,199 |
| 2025-03-26 | 3,201 | 3,204 | 3,153 | 3,166 | 1,112,700 | 3,166 |
| 2025-03-25 | 3,180 | 3,203 | 3,149 | 3,168 | 1,296,300 | 3,168 |
| 2025-03-24 | 3,178 | 3,200 | 3,144 | 3,160 | 1,035,000 | 3,160 |
| 2025-03-21 | 3,111 | 3,223 | 3,107 | 3,171 | 2,464,900 | 3,171 |
| 2025-03-19 | 3,113 | 3,149 | 3,111 | 3,125 | 1,309,100 | 3,125 |
| 2025-03-18 | 3,074 | 3,117 | 3,068 | 3,105 | 1,634,000 | 3,105 |
| 2025-03-17 | 3,039 | 3,074 | 3,031 | 3,056 | 1,558,500 | 3,056 |
| 2025-03-14 | 2,971 | 2,989 | 2,968.5 | 2,977 | 2,012,000 | 2,977 |
| 2025-03-13 | 3,000 | 3,019 | 2,979 | 3,004 | 1,852,800 | 3,004 |
| 2025-03-12 | 2,955 | 3,019 | 2,953 | 2,993 | 1,866,900 | 2,993 |
| 2025-03-11 | 3,015 | 3,039 | 2,922.5 | 2,980.5 | 2,229,100 | 2,980.50 |
| 2025-03-10 | 3,086 | 3,104 | 3,042 | 3,048 | 1,550,900 | 3,048 |
| 2025-03-07 | 3,152 | 3,162 | 3,061 | 3,072 | 2,101,900 | 3,072 |
| 2025-03-06 | 3,194 | 3,225 | 3,177 | 3,190 | 1,361,300 | 3,190 |
| 2025-03-05 | 3,208 | 3,233 | 3,188 | 3,207 | 1,469,500 | 3,207 |
| 2025-03-04 | 3,199 | 3,247 | 3,196 | 3,208 | 1,659,600 | 3,208 |
| 2025-03-03 | 3,145 | 3,182 | 3,136 | 3,181 | 1,438,900 | 3,181 |
| 2025-02-28 | 3,137 | 3,146 | 3,091 | 3,114 | 2,142,600 | 3,114 |
| 2025-02-27 | 3,112 | 3,137 | 3,097 | 3,131 | 1,465,800 | 3,131 |
| 2025-02-26 | 3,140 | 3,153 | 3,100 | 3,143 | 2,116,400 | 3,143 |
| 2025-02-25 | 3,119 | 3,184 | 3,030 | 3,135 | 2,688,900 | 3,135 |
| 2025-02-21 | 3,132 | 3,159 | 3,096 | 3,134 | 2,042,300 | 3,134 |
| 2025-02-20 | 3,120 | 3,120 | 3,042 | 3,090 | 1,714,000 | 3,090 |
| 2025-02-19 | 3,070 | 3,152 | 3,067 | 3,128 | 1,940,400 | 3,128 |
| 2025-02-18 | 3,040 | 3,080 | 3,022 | 3,065 | 1,519,600 | 3,065 |
| 2025-02-17 | 3,009 | 3,044 | 2,995.5 | 3,019 | 1,958,800 | 3,019 |
| 2025-02-14 | 2,996 | 3,014 | 2,966 | 3,006 | 2,702,600 | 3,006 |
| 2025-02-13 | 2,900 | 2,983 | 2,844.5 | 2,980.5 | 3,682,700 | 2,980.50 |
| 2025-02-12 | 2,807 | 2,853.5 | 2,737.5 | 2,769.5 | 4,970,500 | 2,769.50 |
| 2025-02-10 | 2,718 | 2,810 | 2,710 | 2,790 | 1,745,300 | 2,790 |
| 2025-02-07 | 2,705 | 2,740 | 2,698.5 | 2,716.5 | 1,140,300 | 2,716.50 |
| 2025-02-06 | 2,700 | 2,718 | 2,688.5 | 2,705 | 1,320,500 | 2,705 |
| 2025-02-05 | 2,719 | 2,735 | 2,690.5 | 2,695.5 | 908,800 | 2,695.50 |
| 2025-02-04 | 2,760.5 | 2,765 | 2,682 | 2,684 | 1,311,000 | 2,684 |
| 2025-02-03 | 2,737 | 2,746 | 2,711.5 | 2,723.5 | 1,452,200 | 2,723.50 |
| 2025-01-31 | 2,754.5 | 2,771.5 | 2,714.5 | 2,769 | 1,501,000 | 2,769 |
| 2025-01-30 | 2,752.5 | 2,756.5 | 2,724 | 2,744.5 | 1,241,900 | 2,744.50 |
| 2025-01-29 | 2,757 | 2,772 | 2,744.5 | 2,755 | 1,252,200 | 2,755 |
| 2025-01-28 | 2,728 | 2,776 | 2,724.5 | 2,741 | 1,297,300 | 2,741 |
| 2025-01-27 | 2,700 | 2,727.5 | 2,695 | 2,720 | 934,400 | 2,720 |
| 2025-01-24 | 2,671.5 | 2,698.5 | 2,660 | 2,669.5 | 1,528,700 | 2,669.50 |
| 2025-01-23 | 2,610.5 | 2,645.5 | 2,609 | 2,643.5 | 973,300 | 2,643.50 |
| 2025-01-22 | 2,639 | 2,643.5 | 2,610.5 | 2,622.5 | 1,338,300 | 2,622.50 |
| 2025-01-21 | 2,670 | 2,677 | 2,627 | 2,630 | 1,064,600 | 2,630 |
| 2025-01-20 | 2,622 | 2,674 | 2,620.5 | 2,660.5 | 1,431,100 | 2,660.50 |
| 2025-01-17 | 2,618.5 | 2,637 | 2,583 | 2,623 | 1,824,900 | 2,623 |
| 2025-01-16 | 2,600 | 2,623.5 | 2,586 | 2,612 | 2,020,600 | 2,612 |
| 2025-01-15 | 2,645 | 2,653.5 | 2,573 | 2,591 | 2,320,000 | 2,591 |
| 2025-01-14 | 2,716.5 | 2,730.5 | 2,632.5 | 2,640 | 1,241,500 | 2,640 |
| 2025-01-10 | 2,751 | 2,772 | 2,700 | 2,700 | 1,236,200 | 2,700 |
| 2025-01-09 | 2,795.5 | 2,798.5 | 2,749 | 2,759 | 1,079,600 | 2,759 |
| 2025-01-08 | 2,818 | 2,828 | 2,797.5 | 2,800 | 1,426,800 | 2,800 |
| 2025-01-07 | 2,894 | 2,894 | 2,847 | 2,848.5 | 924,800 | 2,848.50 |
| 2025-01-06 | 2,901.5 | 2,909.5 | 2,844.5 | 2,862 | 1,126,900 | 2,862 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1986-11-26]1株→1.05株