1812 鹿島 の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-20 | 1,548 | 1,548 | 1,525 | 1,535 | 1,358,600 | 1,535 |
2021-04-19 | 1,555 | 1,574 | 1,548 | 1,556 | 1,098,500 | 1,556 |
2021-04-16 | 1,551 | 1,559 | 1,540 | 1,554 | 1,375,000 | 1,554 |
2021-04-15 | 1,545 | 1,557 | 1,533 | 1,547 | 1,271,600 | 1,547 |
2021-04-14 | 1,547 | 1,552 | 1,523 | 1,541 | 1,406,300 | 1,541 |
2021-04-13 | 1,555 | 1,567 | 1,545 | 1,555 | 1,372,700 | 1,555 |
2021-04-12 | 1,570 | 1,570 | 1,546 | 1,554 | 952,900 | 1,554 |
2021-04-09 | 1,557 | 1,569 | 1,546 | 1,548 | 1,382,200 | 1,548 |
2021-04-08 | 1,563 | 1,563 | 1,541 | 1,553 | 1,296,700 | 1,553 |
2021-04-07 | 1,554 | 1,570 | 1,544 | 1,569 | 1,607,700 | 1,569 |
2021-04-06 | 1,569 | 1,573 | 1,541 | 1,543 | 1,192,700 | 1,543 |
2021-04-05 | 1,571 | 1,571 | 1,547 | 1,561 | 895,400 | 1,561 |
2021-04-02 | 1,587 | 1,593 | 1,548 | 1,556 | 1,044,100 | 1,556 |
2021-04-01 | 1,585 | 1,611 | 1,562 | 1,572 | 1,659,400 | 1,572 |
2021-03-31 | 1,591 | 1,599 | 1,571 | 1,571 | 1,844,400 | 1,571 |
2021-03-30 | 1,605 | 1,620 | 1,582 | 1,619 | 1,347,400 | 1,619 |
2021-03-29 | 1,652 | 1,660 | 1,612 | 1,630 | 2,082,100 | 1,630 |
2021-03-26 | 1,638 | 1,652 | 1,622 | 1,625 | 2,289,700 | 1,625 |
2021-03-25 | 1,592 | 1,621 | 1,592 | 1,615 | 1,422,700 | 1,615 |
2021-03-24 | 1,610 | 1,623 | 1,569 | 1,576 | 2,073,500 | 1,576 |
2021-03-23 | 1,604 | 1,641 | 1,604 | 1,614 | 1,743,800 | 1,614 |
2021-03-22 | 1,580 | 1,612 | 1,577 | 1,605 | 1,648,000 | 1,605 |
2021-03-19 | 1,581 | 1,609 | 1,573 | 1,600 | 2,885,800 | 1,600 |
2021-03-18 | 1,564 | 1,586 | 1,555 | 1,581 | 1,684,000 | 1,581 |
2021-03-17 | 1,579 | 1,580 | 1,550 | 1,558 | 2,005,300 | 1,558 |
2021-03-16 | 1,585 | 1,609 | 1,576 | 1,594 | 1,673,900 | 1,594 |
2021-03-15 | 1,580 | 1,588 | 1,567 | 1,585 | 1,436,200 | 1,585 |
2021-03-12 | 1,570 | 1,578 | 1,551 | 1,578 | 2,770,400 | 1,578 |
2021-03-11 | 1,535 | 1,562 | 1,533 | 1,559 | 2,712,100 | 1,559 |
2021-03-10 | 1,503 | 1,517 | 1,490 | 1,516 | 2,349,400 | 1,516 |
2021-03-09 | 1,482 | 1,506 | 1,478 | 1,505 | 2,382,000 | 1,505 |
2021-03-08 | 1,456 | 1,476 | 1,446 | 1,458 | 1,589,900 | 1,458 |
2021-03-05 | 1,445 | 1,454 | 1,415 | 1,439 | 1,914,600 | 1,439 |
2021-03-04 | 1,431 | 1,441 | 1,412 | 1,429 | 1,833,400 | 1,429 |
2021-03-03 | 1,401 | 1,428 | 1,396 | 1,428 | 1,899,500 | 1,428 |
2021-03-02 | 1,400 | 1,407 | 1,381 | 1,400 | 2,978,000 | 1,400 |
2021-03-01 | 1,352 | 1,394 | 1,352 | 1,387 | 2,695,800 | 1,387 |
2021-02-26 | 1,417 | 1,421 | 1,355 | 1,358 | 4,763,000 | 1,358 |
2021-02-25 | 1,410 | 1,425 | 1,403 | 1,422 | 1,750,400 | 1,422 |
2021-02-24 | 1,412 | 1,419 | 1,376 | 1,376 | 3,490,200 | 1,376 |
2021-02-22 | 1,442 | 1,447 | 1,417 | 1,421 | 1,459,300 | 1,421 |
2021-02-19 | 1,428 | 1,437 | 1,421 | 1,424 | 1,593,300 | 1,424 |
2021-02-18 | 1,447 | 1,448 | 1,417 | 1,430 | 2,121,200 | 1,430 |
2021-02-17 | 1,469 | 1,471 | 1,441 | 1,449 | 1,806,600 | 1,449 |
2021-02-16 | 1,500 | 1,504 | 1,465 | 1,472 | 1,508,900 | 1,472 |
2021-02-15 | 1,480 | 1,512 | 1,477 | 1,498 | 1,498,400 | 1,498 |
2021-02-12 | 1,482 | 1,498 | 1,460 | 1,492 | 2,386,700 | 1,492 |
2021-02-10 | 1,483 | 1,492 | 1,467 | 1,468 | 2,079,600 | 1,468 |
2021-02-09 | 1,511 | 1,523 | 1,501 | 1,510 | 1,453,400 | 1,510 |
2021-02-08 | 1,479 | 1,523 | 1,476 | 1,523 | 2,240,300 | 1,523 |
2021-02-05 | 1,466 | 1,477 | 1,461 | 1,468 | 1,460,400 | 1,468 |
2021-02-04 | 1,451 | 1,469 | 1,448 | 1,456 | 1,324,100 | 1,456 |
2021-02-03 | 1,442 | 1,459 | 1,438 | 1,459 | 1,566,800 | 1,459 |
2021-02-02 | 1,416 | 1,427 | 1,412 | 1,419 | 1,305,900 | 1,419 |
2021-02-01 | 1,407 | 1,432 | 1,405 | 1,417 | 1,546,300 | 1,417 |
2021-01-29 | 1,432 | 1,432 | 1,399 | 1,401 | 1,975,100 | 1,401 |
2021-01-28 | 1,416 | 1,436 | 1,414 | 1,428 | 4,522,500 | 1,428 |
2021-01-27 | 1,434 | 1,457 | 1,430 | 1,456 | 1,851,100 | 1,456 |
2021-01-26 | 1,427 | 1,436 | 1,418 | 1,420 | 1,164,700 | 1,420 |
2021-01-25 | 1,455 | 1,459 | 1,419 | 1,424 | 2,005,100 | 1,424 |
2021-01-22 | 1,454 | 1,469 | 1,452 | 1,457 | 1,604,700 | 1,457 |
2021-01-21 | 1,451 | 1,469 | 1,442 | 1,466 | 2,187,400 | 1,466 |
2021-01-20 | 1,431 | 1,439 | 1,426 | 1,431 | 1,285,500 | 1,431 |
2021-01-19 | 1,421 | 1,442 | 1,413 | 1,434 | 1,313,700 | 1,434 |
2021-01-18 | 1,419 | 1,431 | 1,412 | 1,419 | 736,800 | 1,419 |
2021-01-15 | 1,453 | 1,466 | 1,424 | 1,427 | 1,992,500 | 1,427 |
2021-01-14 | 1,428 | 1,456 | 1,428 | 1,454 | 2,013,200 | 1,454 |
2021-01-13 | 1,449 | 1,449 | 1,424 | 1,442 | 2,388,200 | 1,442 |
2021-01-12 | 1,408 | 1,435 | 1,392 | 1,435 | 2,078,900 | 1,435 |
2021-01-08 | 1,396 | 1,413 | 1,385 | 1,413 | 2,288,200 | 1,413 |
2021-01-07 | 1,405 | 1,408 | 1,389 | 1,396 | 2,100,400 | 1,396 |
2021-01-06 | 1,354 | 1,374 | 1,348 | 1,371 | 1,683,300 | 1,371 |
2021-01-05 | 1,358 | 1,371 | 1,356 | 1,360 | 1,593,900 | 1,360 |
2021-01-04 | 1,393 | 1,396 | 1,360 | 1,367 | 1,191,900 | 1,367 |
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