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
2021-04-201,5481,5481,5251,5351,358,6001,535
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