1812 鹿島 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-013,8003,8203,7553,7721,325,3003,772
2025-06-303,7663,8063,7213,7631,515,6003,763
2025-06-273,7073,7233,6773,6961,199,1003,696
2025-06-263,6503,6913,6453,6811,200,3003,681
2025-06-253,6723,7043,6413,6731,416,6003,673
2025-06-243,7133,7273,6593,6701,746,5003,670
2025-06-233,7843,8593,7163,7161,845,5003,716
2025-06-203,7253,7813,7203,7563,300,9003,756
2025-06-193,7773,7773,7043,7521,171,6003,752
2025-06-183,6723,7953,6693,7862,017,0003,786
2025-06-173,6503,6653,6243,654926,6003,654
2025-06-163,6903,7143,6363,6541,089,1003,654
2025-06-133,6223,6323,5843,6201,775,7003,620
2025-06-123,6593,6763,6043,6421,182,6003,642
2025-06-113,6633,6723,6183,6591,502,0003,659
2025-06-103,6923,7393,6613,6751,216,3003,675
2025-06-093,7303,7653,6663,6761,241,2003,676
2025-06-063,6093,7303,6023,7163,007,4003,716
2025-06-053,5863,6023,5673,5671,490,8003,567
2025-06-043,6103,6493,5803,6272,125,9003,627
2025-06-033,6253,6253,5373,5531,748,1003,553
2025-06-023,5833,6333,5703,6251,919,3003,625
2025-05-303,5733,5973,5613,5644,298,4003,564
2025-05-293,5763,5993,5643,5811,390,1003,581
2025-05-283,6073,6233,5703,5711,341,2003,571
2025-05-273,6333,6523,5853,589928,2003,589
2025-05-263,6003,6603,6003,6221,036,0003,622
2025-05-233,5873,6133,5613,5931,077,9003,593
2025-05-223,5843,6023,5513,5701,186,2003,570
2025-05-213,5773,6063,5413,5641,371,6003,564
2025-05-203,5783,5893,5213,5601,564,7003,560
2025-05-193,5383,5703,5173,5701,160,2003,570
2025-05-163,6063,6503,5313,5631,995,7003,563
2025-05-153,5213,5873,4873,5612,413,7003,561
2025-05-143,4573,6083,4113,4864,287,5003,486
2025-05-133,6233,6373,4263,4872,906,9003,487
2025-05-123,5983,6443,5733,6021,823,3003,602
2025-05-093,5263,5853,5023,5831,651,2003,583
2025-05-083,4803,5093,4733,4961,478,5003,496
2025-05-073,5133,5323,4813,4851,927,3003,485
2025-05-023,4303,4823,4063,4241,475,9003,424
2025-05-013,3893,4123,3573,4021,207,1003,402
2025-04-303,3923,4273,3643,4072,138,2003,407
2025-04-283,3703,4383,3673,3802,306,2003,380
2025-04-253,2893,3533,2653,3351,917,0003,335
2025-04-243,4153,4223,2813,2891,889,4003,289
2025-04-233,3353,4243,3063,4052,204,5003,405
2025-04-223,2343,3283,2243,3191,831,8003,319
2025-04-213,2753,3003,2423,2711,263,9003,271
2025-04-183,1573,2723,1473,2641,681,6003,264
2025-04-173,0863,1483,0803,1371,019,1003,137
2025-04-163,0493,1003,0423,092956,4003,092
2025-04-153,0753,0923,0193,023978,3003,023
2025-04-143,0253,0693,0253,0371,053,2003,037
2025-04-112,9263,0162,8953,0111,826,8003,011
2025-04-102,972.53,0052,8992,9971,902,8002,997
2025-04-092,8202,905.52,780.52,822.52,319,1002,822.50
2025-04-082,8662,933.52,828.52,857.52,154,2002,857.50
2025-04-072,758.52,8182,693.52,7513,438,2002,751
2025-04-043,0123,0582,9412,996.52,175,0002,996.50
2025-04-032,9493,0642,9423,0521,961,9003,052
2025-04-023,1313,1333,0593,0771,469,1003,077
2025-04-013,1003,1313,0873,1001,699,1003,100
2025-03-313,0753,0843,0143,0481,524,9003,048
2025-03-283,1173,1283,0843,1281,449,1003,128
2025-03-273,1813,2063,1653,1991,596,3003,199
2025-03-263,2013,2043,1533,1661,112,7003,166
2025-03-253,1803,2033,1493,1681,296,3003,168
2025-03-243,1783,2003,1443,1601,035,0003,160
2025-03-213,1113,2233,1073,1712,464,9003,171
2025-03-193,1133,1493,1113,1251,309,1003,125
2025-03-183,0743,1173,0683,1051,634,0003,105
2025-03-173,0393,0743,0313,0561,558,5003,056
2025-03-142,9712,9892,968.52,9772,012,0002,977
2025-03-133,0003,0192,9793,0041,852,8003,004
2025-03-122,9553,0192,9532,9931,866,9002,993
2025-03-113,0153,0392,922.52,980.52,229,1002,980.50
2025-03-103,0863,1043,0423,0481,550,9003,048
2025-03-073,1523,1623,0613,0722,101,9003,072
2025-03-063,1943,2253,1773,1901,361,3003,190
2025-03-053,2083,2333,1883,2071,469,5003,207
2025-03-043,1993,2473,1963,2081,659,6003,208
2025-03-033,1453,1823,1363,1811,438,9003,181
2025-02-283,1373,1463,0913,1142,142,6003,114
2025-02-273,1123,1373,0973,1311,465,8003,131
2025-02-263,1403,1533,1003,1432,116,4003,143
2025-02-253,1193,1843,0303,1352,688,9003,135
2025-02-213,1323,1593,0963,1342,042,3003,134
2025-02-203,1203,1203,0423,0901,714,0003,090
2025-02-193,0703,1523,0673,1281,940,4003,128
2025-02-183,0403,0803,0223,0651,519,6003,065
2025-02-173,0093,0442,995.53,0191,958,8003,019
2025-02-142,9963,0142,9663,0062,702,6003,006
2025-02-132,9002,9832,844.52,980.53,682,7002,980.50
2025-02-122,8072,853.52,737.52,769.54,970,5002,769.50
2025-02-102,7182,8102,7102,7901,745,3002,790
2025-02-072,7052,7402,698.52,716.51,140,3002,716.50
2025-02-062,7002,7182,688.52,7051,320,5002,705
2025-02-052,7192,7352,690.52,695.5908,8002,695.50
2025-02-042,760.52,7652,6822,6841,311,0002,684
2025-02-032,7372,7462,711.52,723.51,452,2002,723.50
2025-01-312,754.52,771.52,714.52,7691,501,0002,769
2025-01-302,752.52,756.52,7242,744.51,241,9002,744.50
2025-01-292,7572,7722,744.52,7551,252,2002,755
2025-01-282,7282,7762,724.52,7411,297,3002,741
2025-01-272,7002,727.52,6952,720934,4002,720
2025-01-242,671.52,698.52,6602,669.51,528,7002,669.50
2025-01-232,610.52,645.52,6092,643.5973,3002,643.50
2025-01-222,6392,643.52,610.52,622.51,338,3002,622.50
2025-01-212,6702,6772,6272,6301,064,6002,630
2025-01-202,6222,6742,620.52,660.51,431,1002,660.50
2025-01-172,618.52,6372,5832,6231,824,9002,623
2025-01-162,6002,623.52,5862,6122,020,6002,612
2025-01-152,6452,653.52,5732,5912,320,0002,591
2025-01-142,716.52,730.52,632.52,6401,241,5002,640
2025-01-102,7512,7722,7002,7001,236,2002,700
2025-01-092,795.52,798.52,7492,7591,079,6002,759
2025-01-082,8182,8282,797.52,8001,426,8002,800
2025-01-072,8942,8942,8472,848.5924,8002,848.50
2025-01-062,901.52,909.52,844.52,8621,126,9002,862

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