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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,820.5 | 2,849 | 2,795 | 2,820 | 1,152,400 | 2,820 |
| 2024-07-25 | 2,823.5 | 2,829 | 2,789 | 2,810.5 | 997,700 | 2,810.50 |
| 2024-07-24 | 2,872 | 2,879.5 | 2,822 | 2,828.5 | 784,400 | 2,828.50 |
| 2024-07-23 | 2,873.5 | 2,898.5 | 2,868.5 | 2,892.5 | 585,500 | 2,892.50 |
| 2024-07-22 | 2,937 | 2,937 | 2,868.5 | 2,879.5 | 660,500 | 2,879.50 |
| 2024-07-19 | 2,938 | 2,946.5 | 2,881.5 | 2,907.5 | 817,300 | 2,907.50 |
| 2024-07-18 | 2,916 | 2,961 | 2,912 | 2,937 | 1,288,500 | 2,937 |
| 2024-07-17 | 2,915 | 2,933.5 | 2,891 | 2,924.5 | 1,524,400 | 2,924.50 |
| 2024-07-16 | 2,899 | 2,926.5 | 2,867.5 | 2,872 | 1,475,700 | 2,872 |
| 2024-07-12 | 2,849.5 | 2,905 | 2,841.5 | 2,887 | 2,176,500 | 2,887 |
| 2024-07-11 | 2,839 | 2,860.5 | 2,828 | 2,856.5 | 1,781,600 | 2,856.50 |
| 2024-07-10 | 2,744 | 2,801 | 2,743 | 2,800 | 1,560,200 | 2,800 |
| 2024-07-09 | 2,776 | 2,787 | 2,737 | 2,768 | 1,627,800 | 2,768 |
| 2024-07-08 | 2,822.5 | 2,843.5 | 2,779 | 2,788 | 2,021,500 | 2,788 |
| 2024-07-05 | 2,840 | 2,866.5 | 2,811 | 2,814.5 | 1,223,100 | 2,814.50 |
| 2024-07-04 | 2,880 | 2,915 | 2,859 | 2,881 | 1,431,300 | 2,881 |
| 2024-07-03 | 2,811 | 2,876.5 | 2,800 | 2,876.5 | 1,528,700 | 2,876.50 |
| 2024-07-02 | 2,772.5 | 2,832 | 2,752.5 | 2,821.5 | 1,776,300 | 2,821.50 |
| 2024-07-01 | 2,790 | 2,798.5 | 2,780 | 2,790 | 1,453,800 | 2,790 |
| 2024-06-28 | 2,799.5 | 2,807.5 | 2,770.5 | 2,781.5 | 1,883,000 | 2,781.50 |
| 2024-06-27 | 2,741.5 | 2,781.5 | 2,739 | 2,777.5 | 1,506,400 | 2,777.50 |
| 2024-06-26 | 2,723.5 | 2,775 | 2,703 | 2,741 | 1,628,400 | 2,741 |
| 2024-06-25 | 2,708 | 2,737 | 2,702 | 2,731 | 985,900 | 2,731 |
| 2024-06-24 | 2,689.5 | 2,707.5 | 2,671 | 2,687.5 | 1,204,600 | 2,687.50 |
| 2024-06-21 | 2,696 | 2,715 | 2,673.5 | 2,677 | 1,965,700 | 2,677 |
| 2024-06-20 | 2,705 | 2,711.5 | 2,661 | 2,680 | 1,394,800 | 2,680 |
| 2024-06-19 | 2,655.5 | 2,712.5 | 2,655.5 | 2,705.5 | 1,233,600 | 2,705.50 |
| 2024-06-18 | 2,675 | 2,677.5 | 2,633.5 | 2,646.5 | 1,261,600 | 2,646.50 |
| 2024-06-17 | 2,655 | 2,679 | 2,648 | 2,669 | 1,264,800 | 2,669 |
| 2024-06-14 | 2,603.5 | 2,676.5 | 2,603.5 | 2,662.5 | 1,919,800 | 2,662.50 |
| 2024-06-13 | 2,689.5 | 2,691.5 | 2,619 | 2,619 | 1,446,200 | 2,619 |
| 2024-06-12 | 2,690.5 | 2,709.5 | 2,677.5 | 2,690 | 1,633,200 | 2,690 |
| 2024-06-11 | 2,739 | 2,755.5 | 2,715 | 2,715 | 1,404,000 | 2,715 |
| 2024-06-10 | 2,662.5 | 2,724.5 | 2,662.5 | 2,706 | 1,661,200 | 2,706 |
| 2024-06-07 | 2,685 | 2,692.5 | 2,661.5 | 2,663 | 2,036,000 | 2,663 |
| 2024-06-06 | 2,640 | 2,683 | 2,630.5 | 2,668 | 2,190,200 | 2,668 |
| 2024-06-05 | 2,638 | 2,651.5 | 2,611.5 | 2,643 | 2,176,800 | 2,643 |
| 2024-06-04 | 2,657 | 2,664 | 2,615.5 | 2,638 | 2,878,200 | 2,638 |
| 2024-06-03 | 2,664 | 2,714 | 2,655 | 2,686.5 | 1,540,700 | 2,686.50 |
| 2024-05-31 | 2,643.5 | 2,673 | 2,643.5 | 2,658.5 | 3,117,500 | 2,658.50 |
| 2024-05-30 | 2,607.5 | 2,627.5 | 2,572.5 | 2,626 | 1,936,000 | 2,626 |
| 2024-05-29 | 2,671 | 2,696.5 | 2,627 | 2,629.5 | 1,948,600 | 2,629.50 |
| 2024-05-28 | 2,659 | 2,684.5 | 2,647.5 | 2,670.5 | 1,465,400 | 2,670.50 |
| 2024-05-27 | 2,635 | 2,654.5 | 2,612 | 2,652.5 | 1,786,900 | 2,652.50 |
| 2024-05-24 | 2,620 | 2,651.5 | 2,609.5 | 2,626 | 2,036,700 | 2,626 |
| 2024-05-23 | 2,650 | 2,658 | 2,585.5 | 2,654 | 2,213,800 | 2,654 |
| 2024-05-22 | 2,708.5 | 2,708.5 | 2,649.5 | 2,658 | 2,522,000 | 2,658 |
| 2024-05-21 | 2,772 | 2,785.5 | 2,709 | 2,716.5 | 2,392,100 | 2,716.50 |
| 2024-05-20 | 2,686 | 2,772 | 2,673 | 2,765.5 | 2,537,900 | 2,765.50 |
| 2024-05-17 | 2,658.5 | 2,687.5 | 2,643.5 | 2,671 | 2,495,000 | 2,671 |
| 2024-05-16 | 2,680 | 2,704 | 2,642.5 | 2,658 | 3,477,500 | 2,658 |
| 2024-05-15 | 2,720.5 | 2,750 | 2,639 | 2,665 | 4,597,600 | 2,665 |
| 2024-05-14 | 2,911 | 2,935.5 | 2,650 | 2,715 | 9,324,000 | 2,715 |
| 2024-05-13 | 3,000 | 3,022 | 2,963 | 2,980 | 3,069,300 | 2,980 |
| 2024-05-10 | 3,011 | 3,057 | 2,998 | 3,020 | 1,135,700 | 3,020 |
| 2024-05-09 | 2,945 | 3,009 | 2,938 | 2,990.5 | 1,219,600 | 2,990.50 |
| 2024-05-08 | 2,960 | 2,976.5 | 2,932.5 | 2,941 | 1,367,600 | 2,941 |
| 2024-05-07 | 3,011 | 3,029 | 2,963.5 | 2,984.5 | 1,078,500 | 2,984.50 |
| 2024-05-02 | 2,985 | 3,007 | 2,956.5 | 2,992 | 871,500 | 2,992 |
| 2024-05-01 | 2,978.5 | 3,009 | 2,976 | 2,993.5 | 870,600 | 2,993.50 |
| 2024-04-30 | 2,990 | 3,044 | 2,988 | 3,033 | 1,258,000 | 3,033 |
| 2024-04-26 | 2,922 | 2,976 | 2,905 | 2,959 | 1,098,500 | 2,959 |
| 2024-04-25 | 3,006 | 3,009 | 2,931.5 | 2,933.5 | 1,367,000 | 2,933.50 |
| 2024-04-24 | 2,945 | 3,017 | 2,944.5 | 3,010 | 2,019,400 | 3,010 |
| 2024-04-23 | 2,904 | 2,941.5 | 2,900.5 | 2,927.5 | 1,540,500 | 2,927.50 |
| 2024-04-22 | 2,878 | 2,904 | 2,841 | 2,873.5 | 1,231,300 | 2,873.50 |
| 2024-04-19 | 2,837 | 2,867.5 | 2,801.5 | 2,834.5 | 2,151,100 | 2,834.50 |
| 2024-04-18 | 2,843.5 | 2,884.5 | 2,831.5 | 2,869 | 1,390,700 | 2,869 |
| 2024-04-17 | 2,914.5 | 2,918 | 2,856 | 2,865 | 2,373,200 | 2,865 |
| 2024-04-16 | 2,979.5 | 2,987.5 | 2,893 | 2,924 | 2,403,300 | 2,924 |
| 2024-04-15 | 2,996 | 3,045 | 2,976.5 | 3,037 | 1,347,900 | 3,037 |
| 2024-04-12 | 3,018 | 3,033 | 2,991 | 3,019 | 1,369,800 | 3,019 |
| 2024-04-11 | 2,990 | 3,005 | 2,957.5 | 2,994 | 1,397,300 | 2,994 |
| 2024-04-10 | 3,030 | 3,039 | 2,990 | 3,015 | 1,074,400 | 3,015 |
| 2024-04-09 | 3,035 | 3,050 | 2,999 | 3,026 | 1,352,100 | 3,026 |
| 2024-04-08 | 3,024 | 3,057 | 3,003 | 3,029 | 1,185,500 | 3,029 |
| 2024-04-05 | 3,000 | 3,033 | 2,982.5 | 3,023 | 1,346,200 | 3,023 |
| 2024-04-04 | 3,046 | 3,086 | 3,035 | 3,051 | 1,208,400 | 3,051 |
| 2024-04-03 | 3,037 | 3,053 | 2,991.5 | 3,014 | 1,815,500 | 3,014 |
| 2024-04-02 | 3,073 | 3,092 | 3,017 | 3,054 | 1,434,300 | 3,054 |
| 2024-04-01 | 3,130 | 3,142 | 3,060 | 3,073 | 1,382,900 | 3,073 |
| 2024-03-29 | 3,116 | 3,153 | 3,108 | 3,126 | 1,616,000 | 3,126 |
| 2024-03-28 | 3,080 | 3,127 | 3,052 | 3,095 | 1,915,000 | 3,095 |
| 2024-03-27 | 3,144 | 3,183 | 3,129 | 3,136 | 2,209,400 | 3,136 |
| 2024-03-26 | 3,126 | 3,170 | 3,101 | 3,139 | 1,383,500 | 3,139 |
| 2024-03-25 | 3,190 | 3,192 | 3,131 | 3,139 | 1,616,900 | 3,139 |
| 2024-03-22 | 3,201 | 3,213 | 3,135 | 3,163 | 1,886,700 | 3,163 |
| 2024-03-21 | 3,145 | 3,191 | 3,130 | 3,185 | 1,819,100 | 3,185 |
| 2024-03-19 | 3,064 | 3,088 | 3,036 | 3,086 | 2,042,200 | 3,086 |
| 2024-03-18 | 3,055 | 3,111 | 3,043 | 3,080 | 1,477,900 | 3,080 |
| 2024-03-15 | 3,013 | 3,088 | 3,006 | 3,067 | 2,053,000 | 3,067 |
| 2024-03-14 | 2,976.5 | 3,037 | 2,956 | 3,026 | 1,646,100 | 3,026 |
| 2024-03-13 | 3,025 | 3,069 | 2,957 | 2,981 | 1,980,600 | 2,981 |
| 2024-03-12 | 2,954.5 | 3,006 | 2,915 | 3,001 | 2,000,000 | 3,001 |
| 2024-03-11 | 3,100 | 3,109 | 2,983.5 | 3,013 | 2,734,600 | 3,013 |
| 2024-03-08 | 3,026 | 3,173 | 3,026 | 3,137 | 4,967,300 | 3,137 |
| 2024-03-07 | 2,970 | 2,993 | 2,939 | 2,993 | 1,954,100 | 2,993 |
| 2024-03-06 | 2,950 | 3,006 | 2,940.5 | 2,975.5 | 3,615,300 | 2,975.50 |
| 2024-03-05 | 2,892.5 | 2,978 | 2,866.5 | 2,938 | 4,678,300 | 2,938 |
| 2024-03-04 | 2,781.5 | 2,789.5 | 2,736 | 2,759 | 1,616,700 | 2,759 |
| 2024-03-01 | 2,796 | 2,799.5 | 2,763 | 2,794 | 1,269,300 | 2,794 |
| 2024-02-29 | 2,762 | 2,790 | 2,731.5 | 2,777.5 | 2,201,400 | 2,777.50 |
| 2024-02-28 | 2,750 | 2,781.5 | 2,716 | 2,758 | 1,903,400 | 2,758 |
| 2024-02-27 | 2,774 | 2,791.5 | 2,746 | 2,751 | 1,578,400 | 2,751 |
| 2024-02-26 | 2,827 | 2,855 | 2,778.5 | 2,792 | 1,521,000 | 2,792 |
| 2024-02-22 | 2,813.5 | 2,825 | 2,793 | 2,823 | 1,374,000 | 2,823 |
| 2024-02-21 | 2,799.5 | 2,818 | 2,785 | 2,804 | 1,116,800 | 2,804 |
| 2024-02-20 | 2,818 | 2,840.5 | 2,774 | 2,788.5 | 1,500,900 | 2,788.50 |
| 2024-02-19 | 2,738 | 2,843.5 | 2,733 | 2,843.5 | 1,969,000 | 2,843.50 |
| 2024-02-16 | 2,682.5 | 2,769.5 | 2,680 | 2,736.5 | 2,086,300 | 2,736.50 |
| 2024-02-15 | 2,700 | 2,703 | 2,619.5 | 2,671.5 | 1,797,700 | 2,671.50 |
| 2024-02-14 | 2,731 | 2,747 | 2,668 | 2,686 | 2,313,300 | 2,686 |
| 2024-02-13 | 2,682 | 2,785 | 2,603.5 | 2,781 | 6,044,400 | 2,781 |
| 2024-02-09 | 2,675.5 | 2,717 | 2,641.5 | 2,683.5 | 2,655,100 | 2,683.50 |
| 2024-02-08 | 2,773 | 2,774 | 2,699.5 | 2,705 | 2,833,900 | 2,705 |
| 2024-02-07 | 2,709.5 | 2,775 | 2,703.5 | 2,774 | 2,674,400 | 2,774 |
| 2024-02-06 | 2,650.5 | 2,708.5 | 2,643.5 | 2,693.5 | 2,238,600 | 2,693.50 |
| 2024-02-05 | 2,665 | 2,670.5 | 2,610.5 | 2,664.5 | 1,995,400 | 2,664.50 |
| 2024-02-02 | 2,638.5 | 2,670 | 2,618.5 | 2,654 | 1,253,800 | 2,654 |
| 2024-02-01 | 2,622.5 | 2,655.5 | 2,610 | 2,632 | 1,035,400 | 2,632 |
| 2024-01-31 | 2,600 | 2,644 | 2,586.5 | 2,644 | 1,015,000 | 2,644 |
| 2024-01-30 | 2,600 | 2,619 | 2,588.5 | 2,600.5 | 808,400 | 2,600.50 |
| 2024-01-29 | 2,570.5 | 2,608.5 | 2,564 | 2,604 | 1,549,900 | 2,604 |
| 2024-01-26 | 2,626.5 | 2,630.5 | 2,576 | 2,591.5 | 1,768,200 | 2,591.50 |
| 2024-01-25 | 2,626 | 2,660 | 2,612 | 2,645 | 1,371,700 | 2,645 |
| 2024-01-24 | 2,635 | 2,648.5 | 2,607.5 | 2,638.5 | 1,711,900 | 2,638.50 |
| 2024-01-23 | 2,670.5 | 2,718 | 2,665 | 2,680.5 | 3,129,600 | 2,680.50 |
| 2024-01-22 | 2,651 | 2,680.5 | 2,638 | 2,674 | 1,454,400 | 2,674 |
| 2024-01-19 | 2,610.5 | 2,618 | 2,570 | 2,611.5 | 1,763,000 | 2,611.50 |
| 2024-01-18 | 2,592 | 2,636.5 | 2,576.5 | 2,584 | 1,791,700 | 2,584 |
| 2024-01-17 | 2,609 | 2,694.5 | 2,608 | 2,615 | 1,882,100 | 2,615 |
| 2024-01-16 | 2,600 | 2,666 | 2,574.5 | 2,630 | 2,777,600 | 2,630 |
| 2024-01-15 | 2,503.5 | 2,598.5 | 2,500.5 | 2,597 | 1,696,100 | 2,597 |
| 2024-01-12 | 2,550 | 2,550 | 2,487 | 2,504 | 2,021,800 | 2,504 |
| 2024-01-11 | 2,523 | 2,540.5 | 2,513 | 2,522 | 1,513,600 | 2,522 |
| 2024-01-10 | 2,475 | 2,526.5 | 2,465 | 2,512.5 | 1,656,200 | 2,512.50 |
| 2024-01-09 | 2,500 | 2,501 | 2,451 | 2,473.5 | 1,349,500 | 2,473.50 |
| 2024-01-05 | 2,463 | 2,480 | 2,440.5 | 2,450 | 1,481,400 | 2,450 |
| 2024-01-04 | 2,456.5 | 2,493.5 | 2,404 | 2,462 | 3,273,100 | 2,462 |
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
