1. HOME >
  2. 株価 >
  3. 1812

1812 鹿島 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,3711,3941,3631,3852,688,5001,385
2020-11-261,3771,3811,3591,3721,989,4001,372
2020-11-251,4201,4231,3841,3882,641,8001,388
2020-11-241,3811,4091,3781,3892,947,5001,389
2020-11-201,3381,3561,3201,3512,912,0001,351
2020-11-191,3181,3681,3171,3683,648,7001,368
2020-11-181,3211,3301,3161,3232,646,6001,323
2020-11-171,2971,3351,2961,3343,425,9001,334
2020-11-161,2801,2961,2751,2872,776,7001,287
2020-11-131,2711,2821,2461,2633,152,6001,263
2020-11-121,2691,2801,2541,2733,070,2001,273
2020-11-111,2501,2821,2341,2694,175,8001,269
2020-11-101,1951,2391,1751,2325,255,5001,232
2020-11-091,1531,1671,1391,1611,776,0001,161
2020-11-061,1321,1551,1231,1471,947,4001,147
2020-11-051,1401,1451,1211,1441,525,4001,144
2020-11-041,1551,1621,1371,1441,618,7001,144
2020-11-021,1231,1441,1221,1351,328,3001,135
2020-10-301,1241,1241,1031,1121,724,1001,112
2020-10-291,0991,1301,0951,1211,414,4001,121
2020-10-281,1231,1261,1071,1231,539,7001,123
2020-10-271,1691,1691,1421,1451,526,7001,145
2020-10-261,1501,1721,1471,1661,231,6001,166
2020-10-231,1641,1681,1511,1581,530,5001,158
2020-10-221,1431,1481,1361,1452,096,9001,145
2020-10-211,1821,1861,1701,1731,258,4001,173
2020-10-201,1831,1841,1641,1671,739,6001,167
2020-10-191,2001,2141,1981,1991,396,9001,199
2020-10-161,2101,2151,2021,2021,010,4001,202
2020-10-151,2211,2241,2091,2131,483,3001,213
2020-10-141,2171,2191,2051,2131,259,6001,213
2020-10-131,2241,2301,2081,2172,125,2001,217
2020-10-121,2351,2411,2271,2311,570,9001,231
2020-10-091,2651,2661,2421,2431,466,1001,243
2020-10-081,2691,2731,2581,2651,372,2001,265
2020-10-071,2501,2641,2411,2611,391,3001,261
2020-10-061,2741,2781,2521,2671,805,7001,267
2020-10-051,2561,2811,2531,2681,365,2001,268
2020-10-021,2611,2711,2291,2352,209,7001,235
2020-09-301,3001,3001,2621,2622,052,0001,262
2020-09-291,3171,3191,2861,3021,661,6001,302
2020-09-281,3151,3281,3041,3281,833,8001,328
2020-09-251,3101,3131,2931,2991,486,3001,299
2020-09-241,2961,3081,2911,2941,386,9001,294
2020-09-231,2901,3081,2871,2981,995,3001,298
2020-09-181,3101,3101,2891,3092,480,8001,309
2020-09-171,3001,3111,2931,2951,366,8001,295
2020-09-161,3171,3181,3021,3021,437,4001,302
2020-09-151,3321,3361,3111,3161,254,6001,316
2020-09-141,3181,3391,3151,3371,507,3001,337
2020-09-111,2931,3181,2751,3132,732,0001,313
2020-09-101,3001,3231,2951,3231,537,8001,323
2020-09-091,2631,2891,2591,2871,553,1001,287
2020-09-081,2981,2991,2831,2911,356,3001,291
2020-09-071,3061,3121,2951,2991,233,5001,299
2020-09-041,2941,3141,2921,313966,7001,313
2020-09-031,3251,3251,3041,3061,320,3001,306
2020-09-021,3241,3241,3021,3031,320,2001,303
2020-09-011,3071,3141,2961,3121,101,4001,312
2020-08-311,3301,3421,3181,3211,480,8001,321
2020-08-281,3261,3381,2841,3011,990,0001,301
2020-08-271,3251,3251,3051,3101,149,6001,310
2020-08-261,3311,3311,3161,3211,044,5001,321
2020-08-251,3251,3441,3201,3401,355,1001,340
2020-08-241,3101,3141,2991,299692,2001,299
2020-08-211,3231,3281,3031,309890,7001,309
2020-08-201,3141,3231,3111,3111,161,1001,311
2020-08-191,3071,3241,3011,3221,578,5001,322
2020-08-181,3121,3151,3021,3051,490,3001,305
2020-08-171,3101,3271,3081,311947,9001,311
2020-08-141,3211,3211,3071,3161,429,2001,316
2020-08-131,3221,3411,3191,3291,918,4001,329
2020-08-121,3321,3521,3241,3352,775,6001,335
2020-08-111,2821,3201,2701,3193,391,8001,319
2020-08-071,2401,2881,2371,2614,365,7001,261
2020-08-061,1691,2361,1601,2264,115,2001,226
2020-08-051,1981,1981,1701,1761,877,4001,176
2020-08-041,1681,1991,1611,1991,632,8001,199
2020-08-031,1691,1781,1481,1641,797,2001,164
2020-07-311,1861,1921,1501,1562,611,7001,156
2020-07-301,2261,2301,2021,2021,907,3001,202
2020-07-291,2241,2311,2151,2231,479,4001,223
2020-07-281,2361,2471,2281,2331,160,6001,233
2020-07-271,2351,2431,2221,2391,602,3001,239
2020-07-221,2481,2631,2451,2461,286,2001,246
2020-07-211,2571,2601,2361,2471,811,9001,247
2020-07-201,2851,2871,2661,2721,072,5001,272
2020-07-171,2741,2821,2681,274867,4001,274
2020-07-161,2841,3061,2751,2782,023,1001,278
2020-07-151,2721,2831,2671,2731,350,2001,273
2020-07-141,2531,2721,2531,2611,167,7001,261
2020-07-131,2551,2621,2471,2591,264,1001,259
2020-07-101,2551,2581,2321,2321,352,9001,232
2020-07-091,2491,2611,2361,2551,353,1001,255
2020-07-081,2481,2691,2421,2481,083,4001,248
2020-07-071,2791,2791,2521,2601,162,9001,260
2020-07-061,2511,2731,2451,2701,067,4001,270
2020-07-031,2581,2641,2391,2531,022,4001,253
2020-07-021,2421,2651,2361,2491,753,1001,249
2020-07-011,2731,2791,2361,2412,264,1001,241
2020-06-301,2941,3001,2721,2842,725,4001,284
2020-06-291,2311,2581,2301,2521,739,9001,252
2020-06-261,2481,2621,2421,2532,657,2001,253
2020-06-251,2161,2181,1981,2112,001,2001,211
2020-06-241,2501,2501,2261,2362,328,8001,236
2020-06-231,2641,2821,2471,2651,886,4001,265
2020-06-221,2621,2681,2511,2531,089,2001,253
2020-06-191,2771,2781,2421,2632,291,1001,263
2020-06-181,2361,2511,2211,2471,635,4001,247
2020-06-171,2701,2741,2371,2482,012,2001,248
2020-06-161,2341,2691,2231,2651,995,0001,265
2020-06-151,2391,2481,2011,2021,493,2001,202
2020-06-121,2401,2581,2231,2542,000,1001,254
2020-06-111,2661,2891,2631,2652,055,2001,265
2020-06-101,3001,3091,2891,2962,663,8001,296
2020-06-091,3111,3451,3111,3343,501,1001,334
2020-06-081,2841,3001,2701,3002,397,6001,300
2020-06-051,2621,2681,2531,2663,059,0001,266
2020-06-041,2911,2971,2511,2692,259,2001,269
2020-06-031,2881,2911,2701,2742,020,6001,274
2020-06-021,2491,2711,2411,2611,524,4001,261
2020-06-011,2151,2501,2141,2401,761,8001,240
2020-05-291,2251,2391,2141,2222,921,0001,222
2020-05-281,2451,2561,2271,2401,971,8001,240
2020-05-271,2001,2351,1971,2332,557,8001,233
2020-05-261,1811,1961,1671,1951,599,6001,195
2020-05-251,1891,1911,1641,1701,018,4001,170
2020-05-221,2021,2021,1681,1691,599,2001,169
2020-05-211,2111,2111,1871,1931,319,4001,193
2020-05-201,1951,2101,1881,2061,606,4001,206
2020-05-191,2141,2291,2011,2072,425,9001,207
2020-05-181,1961,2021,1741,1871,804,6001,187
2020-05-151,1691,1901,1591,1852,656,6001,185
2020-05-141,1491,1891,1301,1442,667,3001,144
2020-05-131,1421,1751,1241,1453,151,3001,145
2020-05-121,1641,1691,1491,1601,481,5001,160
2020-05-111,1501,1691,1401,1671,927,0001,167
2020-05-081,1291,1531,1231,1512,595,2001,151
2020-05-071,0901,1121,0771,1122,393,6001,112
2020-05-011,1171,1201,0681,0752,307,5001,075
2020-04-301,1261,1401,1121,1302,300,0001,130
2020-04-281,1001,1021,0841,0981,135,5001,098
2020-04-271,0781,0991,0691,0981,266,5001,098
2020-04-241,0771,0831,0541,0601,371,9001,060
2020-04-231,0491,0751,0431,0751,272,3001,075
2020-04-221,0221,0521,0141,0421,764,1001,042
2020-04-211,0221,0311,0121,0272,030,5001,027
2020-04-201,0411,0551,0311,0441,841,4001,044
2020-04-171,0641,0801,0451,0652,565,1001,065
2020-04-161,0751,0841,0591,0641,826,1001,064
2020-04-151,1001,1071,0801,0951,688,9001,095
2020-04-141,0861,1021,0531,0932,687,2001,093
2020-04-131,1241,1361,1081,1101,254,6001,110
2020-04-101,1201,1341,1001,1332,109,7001,133
2020-04-091,1051,1141,0901,1081,757,5001,108
2020-04-081,0991,1051,0661,0902,150,1001,090
2020-04-071,0991,1201,0631,0881,924,9001,088
2020-04-061,0151,0761,0051,0691,942,0001,069
2020-04-031,0241,0409941,0143,239,0001,014
2020-04-021,0501,0681,0401,0472,205,4001,047
2020-04-011,0901,1161,0471,0582,517,1001,058
2020-03-311,1471,1661,0901,1093,479,8001,109
2020-03-301,1151,1601,0681,1553,152,7001,155
2020-03-271,1501,1741,1231,1633,851,6001,163
2020-03-261,1301,1381,0781,0963,684,5001,096
2020-03-251,0671,1501,0581,1424,368,8001,142
2020-03-241,0031,0309861,0133,673,9001,013
2020-03-239991,0149319774,337,200977
2020-03-199791,0079459754,010,600975
2020-03-189501,0059429643,896,100964
2020-03-179309739099504,596,400950
2020-03-169821,0089539553,142,600955
2020-03-139369949139675,179,000967
2020-03-121,0291,0409921,0113,819,1001,011
2020-03-111,0491,0741,0341,0553,265,1001,055
2020-03-101,0101,0439821,0383,663,5001,038
2020-03-091,0561,0661,0231,0352,338,1001,035
2020-03-061,1201,1221,0901,0982,389,4001,098
2020-03-051,1581,1581,1361,1411,765,5001,141
2020-03-041,1301,1521,1211,1441,884,4001,144
2020-03-031,1721,1801,1391,1392,712,3001,139
2020-03-021,1501,1811,1431,1663,086,4001,166
2020-02-281,1461,1681,1411,1634,359,4001,163
2020-02-271,1961,2031,1771,1832,152,3001,183
2020-02-261,2081,2231,1981,2162,423,7001,216
2020-02-251,2061,2331,2051,2202,597,7001,220
2020-02-211,2701,2771,2571,2602,071,5001,260
2020-02-201,2971,3011,2781,2781,693,5001,278
2020-02-191,3001,3081,2951,2951,282,5001,295
2020-02-181,2801,3101,2791,2972,076,9001,297
2020-02-171,2891,2991,2791,2962,003,0001,296
2020-02-141,3141,3231,2981,3162,166,6001,316
2020-02-131,3611,3691,3171,3273,308,6001,327
2020-02-121,4391,4391,3551,3594,025,0001,359
2020-02-101,4301,4431,4191,4271,289,9001,427
2020-02-071,4601,4601,4431,4511,709,6001,451
2020-02-061,4551,4781,4521,4672,524,9001,467
2020-02-051,4271,4381,4191,4311,502,9001,431
2020-02-041,3921,4101,3801,4071,878,4001,407
2020-02-031,3761,4051,3731,3991,623,0001,399
2020-01-311,4211,4261,4001,4061,666,4001,406
2020-01-301,4141,4271,3991,4051,400,6001,405
2020-01-291,4151,4191,4041,4171,621,6001,417
2020-01-281,4011,4131,3941,4091,440,8001,409
2020-01-271,4191,4291,4121,4221,398,3001,422
2020-01-241,4481,4551,4401,4491,516,4001,449
2020-01-231,4501,4501,4351,4371,115,7001,437
2020-01-221,4421,4601,4301,4541,499,8001,454
2020-01-211,4531,4701,4411,4471,297,1001,447
2020-01-201,4311,4531,4301,4441,061,4001,444
2020-01-171,4141,4311,4101,4221,534,4001,422
2020-01-161,4121,4161,3991,4121,621,2001,412
2020-01-151,4191,4261,4141,4171,080,8001,417
2020-01-141,4171,4271,4061,4221,123,2001,422
2020-01-101,4281,4321,4201,4301,448,3001,430
2020-01-091,4261,4371,4211,4261,351,3001,426
2020-01-081,4201,4281,4031,4151,966,6001,415
2020-01-071,4351,4571,4331,4561,371,6001,456
2020-01-061,4371,4391,4161,4311,722,2001,431

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