1812 鹿島 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,581 | 1,612 | 1,581 | 1,598 | 2,702,100 | 1,598 |
| 2023-03-30 | 1,569 | 1,578 | 1,546 | 1,564 | 1,517,700 | 1,564 |
| 2023-03-29 | 1,595 | 1,596 | 1,578 | 1,596 | 1,890,600 | 1,596 |
| 2023-03-28 | 1,587 | 1,589 | 1,568 | 1,579 | 1,089,000 | 1,579 |
| 2023-03-27 | 1,581 | 1,582 | 1,571 | 1,574 | 1,042,800 | 1,574 |
| 2023-03-24 | 1,561 | 1,574 | 1,556 | 1,568 | 1,194,500 | 1,568 |
| 2023-03-23 | 1,558 | 1,580 | 1,555 | 1,574 | 1,248,400 | 1,574 |
| 2023-03-22 | 1,579 | 1,579 | 1,563 | 1,568 | 1,339,400 | 1,568 |
| 2023-03-20 | 1,573 | 1,581 | 1,553 | 1,553 | 1,352,300 | 1,553 |
| 2023-03-17 | 1,600 | 1,603 | 1,568 | 1,571 | 3,992,700 | 1,571 |
| 2023-03-16 | 1,586 | 1,610 | 1,585 | 1,604 | 1,337,100 | 1,604 |
| 2023-03-15 | 1,613 | 1,635 | 1,609 | 1,629 | 1,921,800 | 1,629 |
| 2023-03-14 | 1,603 | 1,606 | 1,581 | 1,589 | 1,584,800 | 1,589 |
| 2023-03-13 | 1,649 | 1,651 | 1,616 | 1,637 | 1,760,200 | 1,637 |
| 2023-03-10 | 1,656 | 1,678 | 1,652 | 1,659 | 2,067,100 | 1,659 |
| 2023-03-09 | 1,690 | 1,702 | 1,681 | 1,688 | 1,512,500 | 1,688 |
| 2023-03-08 | 1,660 | 1,686 | 1,656 | 1,683 | 1,252,000 | 1,683 |
| 2023-03-07 | 1,657 | 1,657 | 1,644 | 1,656 | 976,500 | 1,656 |
| 2023-03-06 | 1,655 | 1,658 | 1,640 | 1,651 | 968,700 | 1,651 |
| 2023-03-03 | 1,639 | 1,652 | 1,625 | 1,649 | 1,666,000 | 1,649 |
| 2023-03-02 | 1,650 | 1,651 | 1,633 | 1,639 | 1,096,500 | 1,639 |
| 2023-03-01 | 1,635 | 1,644 | 1,620 | 1,635 | 1,238,700 | 1,635 |
| 2023-02-28 | 1,646 | 1,648 | 1,624 | 1,627 | 2,013,500 | 1,627 |
| 2023-02-27 | 1,629 | 1,651 | 1,618 | 1,649 | 1,775,200 | 1,649 |
| 2023-02-24 | 1,605 | 1,614 | 1,599 | 1,614 | 1,329,300 | 1,614 |
| 2023-02-22 | 1,609 | 1,609 | 1,585 | 1,588 | 1,150,000 | 1,588 |
| 2023-02-21 | 1,601 | 1,612 | 1,594 | 1,610 | 912,400 | 1,610 |
| 2023-02-20 | 1,600 | 1,621 | 1,600 | 1,607 | 1,187,700 | 1,607 |
| 2023-02-17 | 1,575 | 1,599 | 1,570 | 1,596 | 1,861,500 | 1,596 |
| 2023-02-16 | 1,584 | 1,594 | 1,558 | 1,580 | 1,882,200 | 1,580 |
| 2023-02-15 | 1,620 | 1,625 | 1,587 | 1,592 | 2,235,700 | 1,592 |
| 2023-02-14 | 1,517 | 1,610 | 1,502 | 1,598 | 3,701,300 | 1,598 |
| 2023-02-13 | 1,529 | 1,534 | 1,502 | 1,516 | 1,454,700 | 1,516 |
| 2023-02-10 | 1,519 | 1,533 | 1,514 | 1,521 | 1,181,000 | 1,521 |
| 2023-02-09 | 1,514 | 1,520 | 1,504 | 1,516 | 885,600 | 1,516 |
| 2023-02-08 | 1,516 | 1,528 | 1,514 | 1,516 | 1,282,600 | 1,516 |
| 2023-02-07 | 1,530 | 1,533 | 1,513 | 1,518 | 946,000 | 1,518 |
| 2023-02-06 | 1,513 | 1,529 | 1,506 | 1,524 | 989,500 | 1,524 |
| 2023-02-03 | 1,508 | 1,509 | 1,494 | 1,506 | 1,198,300 | 1,506 |
| 2023-02-02 | 1,550 | 1,558 | 1,516 | 1,521 | 1,108,100 | 1,521 |
| 2023-02-01 | 1,596 | 1,599 | 1,552 | 1,555 | 1,373,100 | 1,555 |
| 2023-01-31 | 1,595 | 1,603 | 1,586 | 1,594 | 1,459,200 | 1,594 |
| 2023-01-30 | 1,573 | 1,585 | 1,570 | 1,584 | 903,000 | 1,584 |
| 2023-01-27 | 1,584 | 1,588 | 1,571 | 1,580 | 839,400 | 1,580 |
| 2023-01-26 | 1,572 | 1,583 | 1,564 | 1,572 | 881,400 | 1,572 |
| 2023-01-25 | 1,570 | 1,574 | 1,560 | 1,566 | 897,100 | 1,566 |
| 2023-01-24 | 1,536 | 1,562 | 1,531 | 1,557 | 1,388,900 | 1,557 |
| 2023-01-23 | 1,538 | 1,538 | 1,513 | 1,530 | 1,426,800 | 1,530 |
| 2023-01-20 | 1,519 | 1,534 | 1,507 | 1,526 | 1,820,400 | 1,526 |
| 2023-01-19 | 1,488 | 1,496 | 1,478 | 1,480 | 964,700 | 1,480 |
| 2023-01-18 | 1,480 | 1,500 | 1,462 | 1,488 | 1,166,800 | 1,488 |
| 2023-01-17 | 1,454 | 1,474 | 1,454 | 1,469 | 887,200 | 1,469 |
| 2023-01-16 | 1,461 | 1,465 | 1,451 | 1,454 | 860,800 | 1,454 |
| 2023-01-13 | 1,467 | 1,487 | 1,467 | 1,475 | 1,101,100 | 1,475 |
| 2023-01-12 | 1,477 | 1,484 | 1,469 | 1,471 | 1,111,200 | 1,471 |
| 2023-01-11 | 1,475 | 1,494 | 1,475 | 1,491 | 1,498,600 | 1,491 |
| 2023-01-10 | 1,473 | 1,485 | 1,469 | 1,471 | 1,343,100 | 1,471 |
| 2023-01-06 | 1,483 | 1,487 | 1,466 | 1,472 | 1,197,000 | 1,472 |
| 2023-01-05 | 1,507 | 1,508 | 1,481 | 1,482 | 1,077,600 | 1,482 |
| 2023-01-04 | 1,525 | 1,529 | 1,498 | 1,513 | 1,441,400 | 1,513 |
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
