1812 鹿島 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,5841,5921,5791,5871,442,0001,587
2022-11-241,5561,5901,5481,5842,680,2001,584
2022-11-221,5251,5571,5221,5532,159,2001,553
2022-11-211,5081,5251,5001,5231,293,3001,523
2022-11-181,4851,5041,4831,4981,526,4001,498
2022-11-171,4761,4891,4761,4811,170,7001,481
2022-11-161,4671,4831,4581,4751,700,7001,475
2022-11-151,4781,4931,4641,4751,529,6001,475
2022-11-141,5101,5101,4661,4662,210,9001,466
2022-11-111,5171,5331,5081,5213,714,5001,521
2022-11-101,4241,5261,4071,5175,047,4001,517
2022-11-091,4101,4251,4021,4191,643,8001,419
2022-11-081,4181,4221,4051,4181,482,2001,418
2022-11-071,4091,4091,3891,4031,477,9001,403
2022-11-041,3981,4051,3841,3931,296,9001,393
2022-11-021,4091,4201,4051,4141,031,6001,414
2022-11-011,4071,4131,3991,404935,4001,404
2022-10-311,3831,4051,3831,4011,504,7001,401
2022-10-281,3711,3941,3651,3836,303,0001,383
2022-10-271,3921,3921,3721,3761,110,1001,376
2022-10-261,3831,3981,3821,3931,119,9001,393
2022-10-251,3771,3901,3691,3841,184,9001,384
2022-10-241,3991,3991,3631,3651,311,6001,365
2022-10-211,3891,3951,3781,3781,570,8001,378
2022-10-201,3911,4011,3881,3941,325,0001,394
2022-10-191,3811,3991,3801,3931,220,6001,393
2022-10-181,3981,4021,3821,3831,046,1001,383
2022-10-171,3801,3921,3801,3851,158,0001,385
2022-10-141,3921,3991,3821,3911,832,8001,391
2022-10-131,3781,3861,3711,3771,324,3001,377
2022-10-121,3931,3961,3751,3871,578,8001,387
2022-10-111,3821,4051,3821,3911,561,1001,391
2022-10-071,4021,4091,3911,4031,324,1001,403
2022-10-061,4201,4361,4181,4181,351,7001,418
2022-10-051,4201,4271,4091,4161,621,9001,416
2022-10-041,3971,4211,3941,4201,683,1001,420
2022-10-031,3731,3731,3431,3681,583,8001,368
2022-09-301,3821,3971,3631,3732,013,8001,373
2022-09-291,3701,3861,3611,3831,479,1001,383
2022-09-281,3861,3931,3681,3881,892,1001,388
2022-09-271,4051,4211,4031,4041,241,7001,404
2022-09-261,4301,4311,4031,4051,807,2001,405
2022-09-221,4501,4521,4411,4471,440,0001,447
2022-09-211,4701,4841,4551,4551,409,4001,455
2022-09-201,4821,5031,4771,4911,852,5001,491
2022-09-161,4581,4731,4581,4681,622,4001,468
2022-09-151,4691,4781,4551,4621,074,9001,462
2022-09-141,4691,4721,4541,4561,927,8001,456
2022-09-131,4901,4911,4821,486869,4001,486
2022-09-121,4791,4931,4791,4901,061,6001,490
2022-09-091,4771,4991,4771,4961,879,2001,496
2022-09-081,4541,4891,4541,4832,072,7001,483
2022-09-071,4421,4591,4411,4491,315,9001,449
2022-09-061,4791,4801,4511,4511,155,1001,451
2022-09-051,4661,4691,4541,4581,078,5001,458
2022-09-021,4571,4701,4491,4671,574,1001,467
2022-09-011,4561,4641,4481,4611,664,4001,461
2022-08-311,4601,4741,4561,4693,368,6001,469
2022-08-301,4921,4951,4801,490948,4001,490
2022-08-291,4811,4821,4701,4781,213,6001,478
2022-08-261,4961,5131,4891,5051,444,3001,505
2022-08-251,4841,4981,4781,492846,9001,492
2022-08-241,4741,4861,4681,4821,013,9001,482
2022-08-231,4781,4831,4641,469896,5001,469
2022-08-221,4681,4811,4631,480990,8001,480
2022-08-191,4671,4771,4641,475890,2001,475
2022-08-181,4901,4921,4611,4671,258,8001,467
2022-08-171,4851,4961,4741,4811,584,5001,481
2022-08-161,4711,4801,4671,4761,028,0001,476
2022-08-151,4731,4791,4661,4741,131,3001,474
2022-08-121,4661,4721,4201,4642,236,0001,464
2022-08-101,4301,4421,4081,4421,982,6001,442
2022-08-091,4561,4871,4181,4212,688,6001,421
2022-08-081,4511,4721,4411,4691,988,5001,469
2022-08-051,4461,4601,4231,4431,392,9001,443
2022-08-041,4701,4741,4541,4551,004,2001,455
2022-08-031,4661,4781,4601,470856,3001,470
2022-08-021,5001,5031,4771,483977,5001,483
2022-08-011,5271,5271,5101,5161,070,3001,516
2022-07-291,5181,5341,5081,5163,080,1001,516
2022-07-281,5221,5231,5051,5181,290,4001,518
2022-07-271,5241,5241,5111,5161,395,0001,516
2022-07-261,5181,5281,5121,5251,191,3001,525
2022-07-251,5291,5351,5161,5181,029,7001,518
2022-07-221,4921,5101,4881,5051,059,3001,505
2022-07-211,4881,4981,4781,4941,216,4001,494
2022-07-201,4941,5071,4831,5001,478,1001,500
2022-07-191,4681,4761,4611,4681,308,8001,468
2022-07-151,4801,4841,4501,4551,275,8001,455
2022-07-141,5031,5051,4811,4831,837,3001,483
2022-07-131,5101,5161,5001,5041,119,1001,504
2022-07-121,5001,5181,4981,5021,665,5001,502
2022-07-111,5101,5141,4981,5081,860,4001,508
2022-07-081,5021,5171,4931,4942,272,5001,494
2022-07-071,5071,5171,4951,5061,859,0001,506
2022-07-061,4961,5101,4711,4911,674,7001,491
2022-07-051,5451,5461,5221,5341,185,6001,534
2022-07-041,5501,5671,5411,5451,364,7001,545
2022-07-011,5571,5651,5331,5411,769,1001,541
2022-06-301,5361,5851,5291,5572,649,4001,557
2022-06-291,5261,5401,5151,5331,482,1001,533
2022-06-281,5071,5291,4981,5251,393,5001,525
2022-06-271,5141,5211,4881,4941,120,3001,494
2022-06-241,4791,4881,4611,4841,239,6001,484
2022-06-231,4871,5031,4821,4961,277,0001,496
2022-06-221,4691,4931,4611,4881,665,6001,488
2022-06-211,4541,4701,4451,4631,476,7001,463
2022-06-201,4561,4571,4281,439972,4001,439
2022-06-171,4221,4641,4201,4593,004,1001,459
2022-06-161,4501,4651,4411,4491,091,4001,449
2022-06-151,4441,4651,4381,4382,338,6001,438
2022-06-141,4191,4431,4131,4371,844,3001,437
2022-06-131,4351,4431,4211,4311,488,2001,431
2022-06-101,4541,4681,4461,4511,781,3001,451
2022-06-091,4551,4691,4511,4581,356,7001,458
2022-06-081,4511,4721,4511,4571,452,1001,457
2022-06-071,4491,4511,4351,4441,517,7001,444
2022-06-061,4411,4481,4381,442805,3001,442
2022-06-031,4571,4571,4311,4401,274,0001,440
2022-06-021,4211,4421,4141,4361,126,7001,436
2022-06-011,3911,4221,3901,4181,312,5001,418
2022-05-311,3881,4031,3801,3866,458,4001,386
2022-05-301,3851,3971,3761,3942,187,9001,394
2022-05-271,4001,4011,3781,3841,503,1001,384
2022-05-261,3741,3911,3721,3861,626,8001,386
2022-05-251,3691,3781,3561,3741,825,6001,374
2022-05-241,3761,3821,3581,3611,535,0001,361
2022-05-231,3731,3761,3541,3702,068,8001,370
2022-05-201,3461,3731,3371,3682,127,2001,368
2022-05-191,3411,3651,3331,3612,201,7001,361
2022-05-181,3691,3861,3591,3711,857,7001,371
2022-05-171,3711,3941,3581,3712,576,6001,371
2022-05-161,4171,4171,3601,3742,667,8001,374
2022-05-131,4011,4451,3741,3984,838,6001,398
2022-05-121,4011,4331,3921,4132,419,7001,413
2022-05-111,4161,4181,3871,3981,856,2001,398
2022-05-101,4181,4431,4081,4381,580,0001,438
2022-05-091,4461,4551,4281,4331,063,1001,433
2022-05-061,4301,4651,4271,4561,875,4001,456
2022-05-021,4321,4531,4211,4401,306,1001,440
2022-04-281,4101,4501,4061,4501,448,2001,450
2022-04-271,4121,4271,3941,4021,576,2001,402
2022-04-261,4051,4481,4051,4302,166,6001,430
2022-04-251,4291,4461,3841,4012,600,0001,401
2022-04-221,4591,4681,4501,4521,103,7001,452
2022-04-211,4751,4851,4721,4761,065,4001,476
2022-04-201,4711,4781,4631,4751,028,2001,475
2022-04-191,4711,4831,4631,4651,635,7001,465
2022-04-181,4851,4921,4651,471810,8001,471
2022-04-151,4871,4971,4751,495552,4001,495
2022-04-141,4801,4971,4761,494900,1001,494
2022-04-131,4651,4851,4611,4801,564,0001,480
2022-04-121,4691,4861,4551,4651,136,1001,465
2022-04-111,4501,4871,4481,4751,728,1001,475
2022-04-081,4581,4611,4351,4471,734,3001,447
2022-04-071,4541,4561,4281,4451,767,3001,445
2022-04-061,4811,4991,4591,4641,856,2001,464
2022-04-051,4931,5021,4831,4881,654,9001,488
2022-04-041,5021,5071,4881,492824,2001,492
2022-04-011,4801,5061,4711,4981,306,1001,498
2022-03-311,4921,5091,4871,4911,785,0001,491
2022-03-301,5441,5451,4991,5161,241,0001,516
2022-03-291,5501,5571,5371,5571,243,0001,557
2022-03-281,5711,5741,5541,5581,068,3001,558
2022-03-251,5911,5911,5591,5631,541,8001,563
2022-03-241,5821,5831,5561,5741,114,7001,574
2022-03-231,5941,5991,5671,5961,334,0001,596
2022-03-221,5541,6051,5461,5822,383,1001,582
2022-03-181,5231,5421,5121,5422,294,4001,542
2022-03-171,5371,5401,5181,5291,353,5001,529
2022-03-161,5111,5131,4911,5031,416,5001,503
2022-03-151,4991,5091,4741,5011,558,3001,501
2022-03-141,5291,5301,4891,4981,716,5001,498
2022-03-111,5141,5351,5101,5202,076,9001,520
2022-03-101,4941,5261,4881,5241,872,6001,524
2022-03-091,4911,4911,4611,4692,036,3001,469
2022-03-081,5241,5531,5011,5013,272,8001,501
2022-03-071,5481,5661,5471,5551,616,5001,555
2022-03-041,5721,5821,5541,5611,551,5001,561
2022-03-031,5591,5711,5531,5661,191,8001,566
2022-03-021,5501,5631,5411,5411,647,6001,541
2022-03-011,5681,5851,5571,5772,907,4001,577
2022-02-281,5321,5481,5321,5441,899,1001,544
2022-02-251,5211,5391,5191,5281,747,9001,528
2022-02-241,5191,5271,5001,5222,504,3001,522
2022-02-221,5471,5631,5371,5571,577,5001,557
2022-02-211,5631,5741,5561,5651,127,4001,565
2022-02-181,5871,5951,5721,5801,953,4001,580
2022-02-171,5671,5931,5611,5872,259,2001,587
2022-02-161,5401,5661,5281,5562,366,2001,556
2022-02-151,5391,5491,5221,5342,628,4001,534
2022-02-141,4601,5561,4551,5485,608,1001,548
2022-02-101,3761,4621,3731,4623,744,3001,462
2022-02-091,3921,3941,3631,3641,137,1001,364
2022-02-081,3831,3921,3731,3851,003,1001,385
2022-02-071,3631,3811,3611,379694,3001,379
2022-02-041,3861,3861,3711,375946,4001,375
2022-02-031,3741,3921,3731,3881,001,0001,388
2022-02-021,3581,3741,3511,3661,318,1001,366
2022-02-011,3701,3741,3541,3621,282,4001,362
2022-01-311,3951,3961,3721,3801,408,5001,380
2022-01-281,3851,4151,3841,4042,044,7001,404
2022-01-271,3751,3941,3511,3651,165,9001,365
2022-01-261,3821,3971,3751,3751,438,2001,375
2022-01-251,3701,3701,3501,3691,010,4001,369
2022-01-241,3611,3771,3541,375776,9001,375
2022-01-211,3601,3711,3491,3661,111,5001,366
2022-01-201,3481,3681,3381,3611,316,8001,361
2022-01-191,3471,3651,3471,3551,338,9001,355
2022-01-181,3911,3931,3631,3671,118,6001,367
2022-01-171,3751,3911,3671,3891,176,9001,389
2022-01-141,3591,3621,3341,3511,181,3001,351
2022-01-131,3651,3661,3541,3591,332,0001,359
2022-01-121,3581,3721,3531,3671,012,5001,367
2022-01-111,3621,3641,3361,3521,648,6001,352
2022-01-071,3421,3641,3421,3551,479,7001,355
2022-01-061,3801,3871,3571,359995,0001,359
2022-01-051,3661,3821,3521,3771,223,8001,377
2022-01-041,3421,3551,3321,3511,427,1001,351

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