1. HOME >
  2. 株価 >
  3. 1812

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
2021-09-241,4781,4781,4501,4611,767,8001,461
2021-09-221,4571,4671,4421,4441,237,8001,444
2021-09-211,4851,4901,4661,4661,555,2001,466
2021-09-171,5371,5491,5131,5192,863,6001,519
2021-09-161,5231,5381,5131,5311,490,8001,531
2021-09-151,5261,5301,4981,5081,614,7001,508
2021-09-141,5361,5401,5261,5361,357,7001,536
2021-09-131,5031,5201,4911,5201,493,9001,520
2021-09-101,4891,5061,4881,5061,803,4001,506
2021-09-091,4931,4991,4811,4891,327,5001,489
2021-09-081,4941,5091,4881,5091,480,0001,509
2021-09-071,4981,4991,4811,4851,501,6001,485
2021-09-061,5121,5141,4861,4931,199,8001,493
2021-09-031,4721,5051,4571,5002,200,7001,500
2021-09-021,4401,4491,4361,442886,9001,442
2021-09-011,4201,4401,4131,438984,0001,438
2021-08-311,4001,4301,3941,4232,650,6001,423
2021-08-301,4141,4221,4041,420930,1001,420
2021-08-271,4011,4071,3971,399866,5001,399
2021-08-261,4061,4191,4011,411987,3001,411
2021-08-251,4271,4301,4061,406972,3001,406
2021-08-241,4191,4281,4171,419930,8001,419
2021-08-231,4231,4321,4141,416796,9001,416
2021-08-201,4181,4301,4071,4091,160,4001,409
2021-08-191,4211,4341,4151,4221,161,3001,422
2021-08-181,4161,4461,4151,432907,0001,432
2021-08-171,4251,4371,4111,4141,350,7001,414
2021-08-161,4591,4591,4171,4351,334,7001,435
2021-08-131,4851,4881,4621,4641,079,0001,464
2021-08-121,4761,4931,4711,4821,398,0001,482
2021-08-111,4521,4611,4461,459933,1001,459
2021-08-101,4401,4701,4231,4301,920,3001,430
2021-08-061,3821,4771,3821,4633,194,6001,463
2021-08-051,4121,4311,4041,4121,893,5001,412
2021-08-041,4331,4411,4271,436957,5001,436
2021-08-031,4351,4541,4291,4461,081,8001,446
2021-08-021,4171,4581,4171,4561,423,2001,456
2021-07-301,4341,4441,3981,4032,698,9001,403
2021-07-291,4471,4541,4321,4381,094,5001,438
2021-07-281,4361,4551,4301,4471,277,0001,447
2021-07-271,4701,4711,4521,4551,481,7001,455
2021-07-261,4731,4751,4531,4551,298,8001,455
2021-07-211,4581,4681,4471,4501,079,6001,450
2021-07-201,4221,4351,4181,4291,024,2001,429
2021-07-191,4411,4531,4361,447618,7001,447
2021-07-161,4681,4701,4531,4541,135,0001,454
2021-07-151,4851,4961,4601,4641,550,7001,464
2021-07-141,4601,4921,4551,4862,371,6001,486
2021-07-131,4541,4571,4441,4541,450,5001,454
2021-07-121,4401,4461,4331,4391,539,2001,439
2021-07-091,3871,4151,3841,4132,089,9001,413
2021-07-081,4161,4271,3981,4142,259,1001,414
2021-07-071,3901,4131,3861,4061,267,0001,406
2021-07-061,4191,4251,4081,4201,039,5001,420
2021-07-051,3881,4201,3871,4141,364,0001,414
2021-07-021,3891,4001,3831,3931,441,6001,393
2021-07-011,4171,4211,3861,3881,812,5001,388
2021-06-301,4021,4201,4001,4072,031,4001,407
2021-06-291,4321,4381,4191,4251,522,4001,425
2021-06-281,4531,4571,4451,457805,3001,457
2021-06-251,4491,4551,4381,445987,7001,445
2021-06-241,4321,4381,4231,437840,5001,437
2021-06-231,4421,4421,4301,4321,097,9001,432
2021-06-221,4381,4511,4241,4491,355,9001,449
2021-06-211,4031,4101,3931,4011,845,3001,401
2021-06-181,4321,4461,4201,4322,094,2001,432
2021-06-171,4841,4881,4361,4461,964,4001,446
2021-06-161,4391,4621,4331,4452,248,0001,445
2021-06-151,4451,4521,4271,4272,877,0001,427
2021-06-141,4851,4961,4711,4751,536,5001,475
2021-06-111,4891,4891,4631,4641,943,8001,464
2021-06-101,4731,4981,4641,4911,730,1001,491
2021-06-091,4791,4951,4771,4841,567,8001,484
2021-06-081,4971,5041,4861,4882,276,5001,488
2021-06-071,5011,5241,4981,5231,450,6001,523
2021-06-041,4981,5051,4851,4952,166,9001,495
2021-06-031,5041,5321,4941,5121,288,2001,512
2021-06-021,4831,5161,4721,5121,803,7001,512
2021-06-011,5151,5181,4821,4931,533,5001,493
2021-05-311,5221,5311,5071,5151,198,3001,515
2021-05-281,5221,5361,5171,5301,766,8001,530
2021-05-271,5001,5151,4831,5154,651,4001,515
2021-05-261,4931,5041,4901,4971,891,4001,497
2021-05-251,5441,5541,5241,5261,565,6001,526
2021-05-241,5481,5641,5321,5361,398,8001,536
2021-05-211,5331,5641,5301,5472,383,2001,547
2021-05-201,5101,5391,5071,5291,939,7001,529
2021-05-191,4691,5301,4661,5252,578,4001,525
2021-05-181,4471,4841,4431,4741,601,2001,474
2021-05-171,5101,5131,4471,4482,594,2001,448
2021-05-141,4671,5191,4651,5102,648,1001,510
2021-05-131,4981,5031,4671,4711,835,8001,471
2021-05-121,5481,5561,5101,5191,358,5001,519
2021-05-111,5851,5851,5491,5591,351,3001,559
2021-05-101,5691,5891,5661,5831,374,1001,583
2021-05-071,5401,5621,5361,5621,164,0001,562
2021-05-061,5171,5391,5061,5321,628,9001,532
2021-04-301,5221,5261,5031,5101,472,9001,510
2021-04-281,5191,5311,5161,5211,087,9001,521
2021-04-271,5111,5221,5011,515835,9001,515
2021-04-261,5071,5141,5011,509728,7001,509
2021-04-231,4991,5121,4941,504897,4001,504
2021-04-221,5221,5261,4971,5081,104,7001,508
2021-04-211,5041,5081,4861,5061,684,9001,506
2021-04-201,5481,5481,5251,5351,358,6001,535
2021-04-191,5551,5741,5481,5561,098,5001,556
2021-04-161,5511,5591,5401,5541,375,0001,554
2021-04-151,5451,5571,5331,5471,271,6001,547
2021-04-141,5471,5521,5231,5411,406,3001,541
2021-04-131,5551,5671,5451,5551,372,7001,555
2021-04-121,5701,5701,5461,554952,9001,554
2021-04-091,5571,5691,5461,5481,382,2001,548
2021-04-081,5631,5631,5411,5531,296,7001,553
2021-04-071,5541,5701,5441,5691,607,7001,569
2021-04-061,5691,5731,5411,5431,192,7001,543
2021-04-051,5711,5711,5471,561895,4001,561
2021-04-021,5871,5931,5481,5561,044,1001,556
2021-04-011,5851,6111,5621,5721,659,4001,572
2021-03-311,5911,5991,5711,5711,844,4001,571
2021-03-301,6051,6201,5821,6191,347,4001,619
2021-03-291,6521,6601,6121,6302,082,1001,630
2021-03-261,6381,6521,6221,6252,289,7001,625
2021-03-251,5921,6211,5921,6151,422,7001,615
2021-03-241,6101,6231,5691,5762,073,5001,576
2021-03-231,6041,6411,6041,6141,743,8001,614
2021-03-221,5801,6121,5771,6051,648,0001,605
2021-03-191,5811,6091,5731,6002,885,8001,600
2021-03-181,5641,5861,5551,5811,684,0001,581
2021-03-171,5791,5801,5501,5582,005,3001,558
2021-03-161,5851,6091,5761,5941,673,9001,594
2021-03-151,5801,5881,5671,5851,436,2001,585
2021-03-121,5701,5781,5511,5782,770,4001,578
2021-03-111,5351,5621,5331,5592,712,1001,559
2021-03-101,5031,5171,4901,5162,349,4001,516
2021-03-091,4821,5061,4781,5052,382,0001,505
2021-03-081,4561,4761,4461,4581,589,9001,458
2021-03-051,4451,4541,4151,4391,914,6001,439
2021-03-041,4311,4411,4121,4291,833,4001,429
2021-03-031,4011,4281,3961,4281,899,5001,428
2021-03-021,4001,4071,3811,4002,978,0001,400
2021-03-011,3521,3941,3521,3872,695,8001,387
2021-02-261,4171,4211,3551,3584,763,0001,358
2021-02-251,4101,4251,4031,4221,750,4001,422
2021-02-241,4121,4191,3761,3763,490,2001,376
2021-02-221,4421,4471,4171,4211,459,3001,421
2021-02-191,4281,4371,4211,4241,593,3001,424
2021-02-181,4471,4481,4171,4302,121,2001,430
2021-02-171,4691,4711,4411,4491,806,6001,449
2021-02-161,5001,5041,4651,4721,508,9001,472
2021-02-151,4801,5121,4771,4981,498,4001,498
2021-02-121,4821,4981,4601,4922,386,7001,492
2021-02-101,4831,4921,4671,4682,079,6001,468
2021-02-091,5111,5231,5011,5101,453,4001,510
2021-02-081,4791,5231,4761,5232,240,3001,523
2021-02-051,4661,4771,4611,4681,460,4001,468
2021-02-041,4511,4691,4481,4561,324,1001,456
2021-02-031,4421,4591,4381,4591,566,8001,459
2021-02-021,4161,4271,4121,4191,305,9001,419
2021-02-011,4071,4321,4051,4171,546,3001,417
2021-01-291,4321,4321,3991,4011,975,1001,401
2021-01-281,4161,4361,4141,4284,522,5001,428
2021-01-271,4341,4571,4301,4561,851,1001,456
2021-01-261,4271,4361,4181,4201,164,7001,420
2021-01-251,4551,4591,4191,4242,005,1001,424
2021-01-221,4541,4691,4521,4571,604,7001,457
2021-01-211,4511,4691,4421,4662,187,4001,466
2021-01-201,4311,4391,4261,4311,285,5001,431
2021-01-191,4211,4421,4131,4341,313,7001,434
2021-01-181,4191,4311,4121,419736,8001,419
2021-01-151,4531,4661,4241,4271,992,5001,427
2021-01-141,4281,4561,4281,4542,013,2001,454
2021-01-131,4491,4491,4241,4422,388,2001,442
2021-01-121,4081,4351,3921,4352,078,9001,435
2021-01-081,3961,4131,3851,4132,288,2001,413
2021-01-071,4051,4081,3891,3962,100,4001,396
2021-01-061,3541,3741,3481,3711,683,3001,371
2021-01-051,3581,3711,3561,3601,593,9001,360
2021-01-041,3931,3961,3601,3671,191,9001,367

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