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
2024-05-212,7722,785.52,7092,716.52,392,1002,716.50
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