1. HOME >
  2. 株価時系列 >
  3. 1812

1812 鹿島 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-032,7692,797.52,7532,7871,165,7002,787
2024-12-022,731.52,7692,707.52,762.51,263,4002,762.50
2024-11-292,7112,761.52,706.52,7331,449,0002,733
2024-11-282,6602,7242,6582,712.51,063,3002,712.50
2024-11-272,6982,7042,6472,666.51,106,1002,666.50
2024-11-262,6752,7002,659.52,698911,6002,698
2024-11-252,7502,7532,683.52,689.52,108,7002,689.50
2024-11-222,6532,7142,6482,704.51,370,9002,704.50
2024-11-212,700.52,710.52,6402,6511,030,5002,651
2024-11-202,739.52,7402,691.52,694.5544,2002,694.50
2024-11-192,6932,7152,687.52,714654,3002,714
2024-11-182,7082,7372,696.52,696.5793,9002,696.50
2024-11-152,752.52,791.52,7452,7581,137,6002,758
2024-11-142,772.52,804.52,7462,751.51,008,7002,751.50
2024-11-132,777.52,8082,744.52,762.51,730,7002,762.50
2024-11-122,7802,829.52,707.52,818.54,034,5002,818.50
2024-11-112,738.52,7892,726.52,7421,019,0002,742
2024-11-082,7832,7922,7222,738.51,300,3002,738.50
2024-11-072,6602,797.52,653.52,7892,056,3002,789
2024-11-062,6202,6882,6072,647.5988,0002,647.50
2024-11-052,6442,651.52,6142,614755,5002,614
2024-11-012,6102,6322,600.52,6211,013,4002,621
2024-10-312,6382,6682,622.52,653.51,668,7002,653.50
2024-10-302,624.52,637.52,606.52,6362,421,7002,636
2024-10-292,6062,632.52,599.52,6141,102,9002,614
2024-10-282,598.52,6412,5852,604.51,241,8002,604.50
2024-10-252,617.52,6302,5892,606.51,042,4002,606.50
2024-10-242,5602,6222,547.52,617.51,196,2002,617.50
2024-10-232,614.52,6192,578.52,594925,8002,594
2024-10-222,6302,6432,579.52,5881,133,9002,588
2024-10-212,668.52,6872,637.52,655703,1002,655
2024-10-182,6892,698.52,6642,6751,118,4002,675
2024-10-172,694.52,7132,6722,682.5854,0002,682.50
2024-10-162,6502,7252,631.52,6871,077,5002,687
2024-10-152,668.52,687.52,6532,6651,000,2002,665
2024-10-112,6872,689.52,6542,654.5898,0002,654.50
2024-10-102,691.52,7002,677.52,687847,2002,687
2024-10-092,7212,721.52,6682,6771,139,7002,677
2024-10-082,7102,7242,6802,6971,154,2002,697
2024-10-072,767.52,769.52,717.52,7441,575,4002,744
2024-10-042,7132,7322,700.52,726.5669,9002,726.50
2024-10-032,7652,7652,7042,707945,8002,707
2024-10-022,698.52,7422,684.52,6971,196,9002,697
2024-10-012,6852,729.52,681.52,7271,182,7002,727
2024-09-302,6532,719.52,651.52,675.52,819,8002,675.50
2024-09-272,753.52,7622,712.52,7521,062,8002,752
2024-09-262,7502,783.52,7362,7831,681,3002,783
2024-09-252,7302,7392,674.52,7241,159,5002,724
2024-09-242,7502,769.52,718.52,7221,495,0002,722
2024-09-202,768.52,793.52,7002,7083,384,5002,708
2024-09-192,6782,745.52,673.52,7291,859,1002,729
2024-09-182,6442,6562,6102,6411,582,0002,641
2024-09-172,617.52,6282,5542,595.51,726,9002,595.50
2024-09-132,630.52,6362,595.52,6081,385,6002,608
2024-09-122,6302,664.52,622.52,6421,397,2002,642
2024-09-112,5962,6212,553.52,5851,221,2002,585
2024-09-102,593.52,629.52,593.52,610913,0002,610
2024-09-092,5132,6102,5132,603.51,329,4002,603.50
2024-09-062,5932,617.52,5812,5811,113,4002,581
2024-09-052,559.52,6202,547.52,593.51,161,7002,593.50
2024-09-042,598.52,636.52,580.52,5851,520,6002,585
2024-09-032,646.52,6712,6342,648.51,250,1002,648.50
2024-09-022,6602,663.52,6362,6461,215,0002,646
2024-08-302,6352,6612,6232,658.53,370,1002,658.50
2024-08-292,6542,659.52,6302,646.51,358,4002,646.50
2024-08-282,642.52,658.52,6162,658.51,106,9002,658.50
2024-08-272,6672,6802,630.52,644.51,138,5002,644.50
2024-08-262,6522,6602,6212,6561,438,7002,656
2024-08-232,6092,6532,6092,6531,765,6002,653
2024-08-222,622.52,6322,573.52,6001,152,7002,600
2024-08-212,6002,6252,5912,622.51,033,9002,622.50
2024-08-202,630.52,630.52,584.52,610.51,027,5002,610.50
2024-08-192,6222,639.52,5812,5911,409,7002,591
2024-08-162,599.52,621.52,567.52,621.51,469,6002,621.50
2024-08-152,5152,563.52,5152,5591,641,2002,559
2024-08-142,512.52,567.52,5012,5452,598,6002,545
2024-08-132,5302,558.52,4872,5301,988,6002,530
2024-08-092,5192,555.52,4972,5313,224,4002,531
2024-08-082,467.52,517.52,4162,4182,141,8002,418
2024-08-072,4612,5642,421.52,478.53,023,8002,478.50
2024-08-062,5002,5912,473.52,5613,029,6002,561
2024-08-052,366.52,440.52,1652,225.52,928,7002,225.50
2024-08-022,717.52,731.52,559.52,5692,419,0002,569
2024-08-012,8702,8852,778.52,817.51,825,7002,817.50
2024-07-312,8442,926.52,8372,9202,112,8002,920
2024-07-302,833.52,891.52,8302,890.51,018,5002,890.50
2024-07-292,8692,902.52,839.52,867929,0002,867
2024-07-262,820.52,8492,7952,8201,152,4002,820
2024-07-252,823.52,8292,7892,810.5997,7002,810.50
2024-07-242,8722,879.52,8222,828.5784,4002,828.50
2024-07-232,873.52,898.52,868.52,892.5585,5002,892.50
2024-07-222,9372,9372,868.52,879.5660,5002,879.50
2024-07-192,9382,946.52,881.52,907.5817,3002,907.50
2024-07-182,9162,9612,9122,9371,288,5002,937
2024-07-172,9152,933.52,8912,924.51,524,4002,924.50
2024-07-162,8992,926.52,867.52,8721,475,7002,872
2024-07-122,849.52,9052,841.52,8872,176,5002,887
2024-07-112,8392,860.52,8282,856.51,781,6002,856.50
2024-07-102,7442,8012,7432,8001,560,2002,800
2024-07-092,7762,7872,7372,7681,627,8002,768
2024-07-082,822.52,843.52,7792,7882,021,5002,788
2024-07-052,8402,866.52,8112,814.51,223,1002,814.50
2024-07-042,8802,9152,8592,8811,431,3002,881
2024-07-032,8112,876.52,8002,876.51,528,7002,876.50
2024-07-022,772.52,8322,752.52,821.51,776,3002,821.50
2024-07-012,7902,798.52,7802,7901,453,8002,790
2024-06-282,799.52,807.52,770.52,781.51,883,0002,781.50
2024-06-272,741.52,781.52,7392,777.51,506,4002,777.50
2024-06-262,723.52,7752,7032,7411,628,4002,741
2024-06-252,7082,7372,7022,731985,9002,731
2024-06-242,689.52,707.52,6712,687.51,204,6002,687.50
2024-06-212,6962,7152,673.52,6771,965,7002,677
2024-06-202,7052,711.52,6612,6801,394,8002,680
2024-06-192,655.52,712.52,655.52,705.51,233,6002,705.50
2024-06-182,6752,677.52,633.52,646.51,261,6002,646.50
2024-06-172,6552,6792,6482,6691,264,8002,669
2024-06-142,603.52,676.52,603.52,662.51,919,8002,662.50
2024-06-132,689.52,691.52,6192,6191,446,2002,619
2024-06-122,690.52,709.52,677.52,6901,633,2002,690
2024-06-112,7392,755.52,7152,7151,404,0002,715
2024-06-102,662.52,724.52,662.52,7061,661,2002,706
2024-06-072,6852,692.52,661.52,6632,036,0002,663
2024-06-062,6402,6832,630.52,6682,190,2002,668
2024-06-052,6382,651.52,611.52,6432,176,8002,643
2024-06-042,6572,6642,615.52,6382,878,2002,638
2024-06-032,6642,7142,6552,686.51,540,7002,686.50
2024-05-312,643.52,6732,643.52,658.53,117,5002,658.50
2024-05-302,607.52,627.52,572.52,6261,936,0002,626
2024-05-292,6712,696.52,6272,629.51,948,6002,629.50
2024-05-282,6592,684.52,647.52,670.51,465,4002,670.50
2024-05-272,6352,654.52,6122,652.51,786,9002,652.50
2024-05-242,6202,651.52,609.52,6262,036,7002,626
2024-05-232,6502,6582,585.52,6542,213,8002,654
2024-05-222,708.52,708.52,649.52,6582,522,0002,658
2024-05-212,7722,785.52,7092,716.52,392,1002,716.50
2024-05-202,6862,7722,6732,765.52,537,9002,765.50
2024-05-172,658.52,687.52,643.52,6712,495,0002,671
2024-05-162,6802,7042,642.52,6583,477,5002,658
2024-05-152,720.52,7502,6392,6654,597,6002,665
2024-05-142,9112,935.52,6502,7159,324,0002,715
2024-05-133,0003,0222,9632,9803,069,3002,980
2024-05-103,0113,0572,9983,0201,135,7003,020
2024-05-092,9453,0092,9382,990.51,219,6002,990.50
2024-05-082,9602,976.52,932.52,9411,367,6002,941
2024-05-073,0113,0292,963.52,984.51,078,5002,984.50
2024-05-022,9853,0072,956.52,992871,5002,992
2024-05-012,978.53,0092,9762,993.5870,6002,993.50
2024-04-302,9903,0442,9883,0331,258,0003,033
2024-04-262,9222,9762,9052,9591,098,5002,959
2024-04-253,0063,0092,931.52,933.51,367,0002,933.50
2024-04-242,9453,0172,944.53,0102,019,4003,010
2024-04-232,9042,941.52,900.52,927.51,540,5002,927.50
2024-04-222,8782,9042,8412,873.51,231,3002,873.50
2024-04-192,8372,867.52,801.52,834.52,151,1002,834.50
2024-04-182,843.52,884.52,831.52,8691,390,7002,869
2024-04-172,914.52,9182,8562,8652,373,2002,865
2024-04-162,979.52,987.52,8932,9242,403,3002,924
2024-04-152,9963,0452,976.53,0371,347,9003,037
2024-04-123,0183,0332,9913,0191,369,8003,019
2024-04-112,9903,0052,957.52,9941,397,3002,994
2024-04-103,0303,0392,9903,0151,074,4003,015
2024-04-093,0353,0502,9993,0261,352,1003,026
2024-04-083,0243,0573,0033,0291,185,5003,029
2024-04-053,0003,0332,982.53,0231,346,2003,023
2024-04-043,0463,0863,0353,0511,208,4003,051
2024-04-033,0373,0532,991.53,0141,815,5003,014
2024-04-023,0733,0923,0173,0541,434,3003,054
2024-04-013,1303,1423,0603,0731,382,9003,073
2024-03-293,1163,1533,1083,1261,616,0003,126
2024-03-283,0803,1273,0523,0951,915,0003,095
2024-03-273,1443,1833,1293,1362,209,4003,136
2024-03-263,1263,1703,1013,1391,383,5003,139
2024-03-253,1903,1923,1313,1391,616,9003,139
2024-03-223,2013,2133,1353,1631,886,7003,163
2024-03-213,1453,1913,1303,1851,819,1003,185
2024-03-193,0643,0883,0363,0862,042,2003,086
2024-03-183,0553,1113,0433,0801,477,9003,080
2024-03-153,0133,0883,0063,0672,053,0003,067
2024-03-142,976.53,0372,9563,0261,646,1003,026
2024-03-133,0253,0692,9572,9811,980,6002,981
2024-03-122,954.53,0062,9153,0012,000,0003,001
2024-03-113,1003,1092,983.53,0132,734,6003,013
2024-03-083,0263,1733,0263,1374,967,3003,137
2024-03-072,9702,9932,9392,9931,954,1002,993
2024-03-062,9503,0062,940.52,975.53,615,3002,975.50
2024-03-052,892.52,9782,866.52,9384,678,3002,938
2024-03-042,781.52,789.52,7362,7591,616,7002,759
2024-03-012,7962,799.52,7632,7941,269,3002,794
2024-02-292,7622,7902,731.52,777.52,201,4002,777.50
2024-02-282,7502,781.52,7162,7581,903,4002,758
2024-02-272,7742,791.52,7462,7511,578,4002,751
2024-02-262,8272,8552,778.52,7921,521,0002,792
2024-02-222,813.52,8252,7932,8231,374,0002,823
2024-02-212,799.52,8182,7852,8041,116,8002,804
2024-02-202,8182,840.52,7742,788.51,500,9002,788.50
2024-02-192,7382,843.52,7332,843.51,969,0002,843.50
2024-02-162,682.52,769.52,6802,736.52,086,3002,736.50
2024-02-152,7002,7032,619.52,671.51,797,7002,671.50
2024-02-142,7312,7472,6682,6862,313,3002,686
2024-02-132,6822,7852,603.52,7816,044,4002,781
2024-02-092,675.52,7172,641.52,683.52,655,1002,683.50
2024-02-082,7732,7742,699.52,7052,833,9002,705
2024-02-072,709.52,7752,703.52,7742,674,4002,774
2024-02-062,650.52,708.52,643.52,693.52,238,6002,693.50
2024-02-052,6652,670.52,610.52,664.51,995,4002,664.50
2024-02-022,638.52,6702,618.52,6541,253,8002,654
2024-02-012,622.52,655.52,6102,6321,035,4002,632
2024-01-312,6002,6442,586.52,6441,015,0002,644
2024-01-302,6002,6192,588.52,600.5808,4002,600.50
2024-01-292,570.52,608.52,5642,6041,549,9002,604
2024-01-262,626.52,630.52,5762,591.51,768,2002,591.50
2024-01-252,6262,6602,6122,6451,371,7002,645
2024-01-242,6352,648.52,607.52,638.51,711,9002,638.50
2024-01-232,670.52,7182,6652,680.53,129,6002,680.50
2024-01-222,6512,680.52,6382,6741,454,4002,674
2024-01-192,610.52,6182,5702,611.51,763,0002,611.50
2024-01-182,5922,636.52,576.52,5841,791,7002,584
2024-01-172,6092,694.52,6082,6151,882,1002,615
2024-01-162,6002,6662,574.52,6302,777,6002,630
2024-01-152,503.52,598.52,500.52,5971,696,1002,597
2024-01-122,5502,5502,4872,5042,021,8002,504
2024-01-112,5232,540.52,5132,5221,513,6002,522
2024-01-102,4752,526.52,4652,512.51,656,2002,512.50
2024-01-092,5002,5012,4512,473.51,349,5002,473.50
2024-01-052,4632,4802,440.52,4501,481,4002,450
2024-01-042,456.52,493.52,4042,4623,273,1002,462

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