1812 鹿島 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28332333327330128,000570.13
1983-12-27325330325330109,000570.13
1983-12-26315320311320180,000552.86
1983-12-24310320310317277,000547.67
1983-12-23309310308310113,000535.58
1983-12-22309310307308285,000532.12
1983-12-21308309307309169,000533.85
1983-12-2030931030730796,000530.40
1983-12-19307310306310104,000535.58
1983-12-1730931130831130,000537.31
1983-12-16308312306309297,000533.85
1983-12-1530831030830952,000533.85
1983-12-14308308306307336,000530.40
1983-12-13310310308309149,000533.85
1983-12-12308313308309118,000533.85
1983-12-0930931530831595,000544.22
1983-12-0830831030830880,000532.12
1983-12-07310310307308295,000532.12
1983-12-06310313308310616,000535.58
1983-12-05310314310310166,000535.58
1983-12-03310315307307143,000530.40
1983-12-02310310306310386,000535.58
1983-12-01311311309310308,000535.58
1983-11-30311313311311142,000537.31
1983-11-29311313310311141,000537.31
1983-11-28316316311311156,000537.31
1983-11-26317320315316126,000545.95
1983-11-25317320316317252,000547.67
1983-11-24313319313315241,000544.22
1983-11-22320320310313173,000540.76
1983-11-2132132132032087,000552.86
1983-11-19320321320321138,000554.58
1983-11-18323325320320251,000552.86
1983-11-17330330322323123,000558.04
1983-11-16325335325335215,000578.77
1983-11-15325328325326304,000563.22
1983-11-14326327325325314,000561.49
1983-11-1132732832632690,000563.22
1983-11-10327329327327202,000564.95
1983-11-09326329326329970,000568.41
1983-11-08326329326326178,000563.22
1983-11-07325327325326211,000563.22
1983-11-05325330325325169,000561.49
1983-11-04325329325325813,000561.49
1983-11-02329329322323216,000558.04
1983-11-01330330325325155,000561.49
1983-10-3133033032532774,000564.95
1983-10-29326328325325116,000561.49
1983-10-28329330325330421,000570.13
1983-10-27327340326339209,000585.68
1983-10-26334335326326245,000563.22
1983-10-25331335331334226,000577.04
1983-10-24337339331331129,000571.86
1983-10-22340345337337119,000582.23
1983-10-21350355335335520,000578.77
1983-10-20354358350350809,000604.69
1983-10-1936336535035026,851,996604.69
1983-10-183793793553632,857,000627.15
1983-10-173633803563757,883,999647.88
1983-10-153543643523632,968,000627.15
1983-10-143393583373502,320,000604.69
1983-10-133303443293391,132,000585.68
1983-10-1232832832732777,000564.95
1983-10-11329329328328103,000566.68
1983-10-07330330327330262,000570.13
1983-10-0633033032732799,000564.95
1983-10-0532633032632761,000564.95
1983-10-04331333325326149,000563.22
1983-10-03330336328336442,000580.50
1983-10-01325327322325131,000561.49
1983-09-3032332532232581,000561.49
1983-09-2932532532132259,000556.31
1983-09-28320325318321113,000554.58
1983-09-27323325320320235,000552.86
1983-09-2632333032332586,000561.49
1983-09-2432332332332343,000558.04
1983-09-2232132232032175,000554.58
1983-09-2132032531932097,000552.86
1983-09-2031631731631766,000547.67
1983-09-1931732031631662,000545.95
1983-09-1731631731631733,000547.67
1983-09-1632032031531541,000544.22
1983-09-1431532031532099,000552.86
1983-09-1332532531832099,000552.86
1983-09-1232832832532554,000561.49
1983-09-09330332328328267,000566.68
1983-09-08332334330333821,000575.32
1983-09-07325332324332498,000573.59
1983-09-06325327323325242,000561.49
1983-09-05325325325325109,000561.49
1983-09-03329329324325172,000561.49
1983-09-02330330328328182,000566.68
1983-09-01325330325328244,000566.68
1983-08-31324325320325326,000561.49
1983-08-30315324315324248,000559.77
1983-08-29320320312320191,000552.86
1983-08-27324324320320384,000552.86
1983-08-26318324315324523,000559.77
1983-08-2532032031731876,000549.40
1983-08-24309320308320656,000552.86
1983-08-23308308307308284,000532.12
1983-08-22308309308308112,000532.12
1983-08-20309310308308110,000532.12
1983-08-19308310308310279,000535.58
1983-08-18308310307310289,000535.58
1983-08-17310310307308253,000532.12
1983-08-16310310307310476,000535.58
1983-08-1531031031031088,000535.58
1983-08-1230831030831095,000535.58
1983-08-1131031030931085,000535.58
1983-08-10311311310311250,000537.31
1983-08-09314314310313241,000540.76
1983-08-08315316314314129,000542.49
1983-08-06320320315318294,000549.40
1983-08-05320323320321175,000554.58
1983-08-04325328320325228,000561.49
1983-08-03325325318325123,000561.49
1983-08-02320325320325108,000561.49
1983-08-01319325319325119,000561.49
1983-07-3031932031931939,000551.13
1983-07-2932032031731968,000551.13
1983-07-28320320315320145,000552.86
1983-07-27315320315320191,000552.86
1983-07-26313315313315297,000544.22
1983-07-25313315313313143,000540.76
1983-07-23315315313313128,000540.76
1983-07-2231331531331580,000544.22
1983-07-2131131431131266,000539.03
1983-07-20310317310312161,000539.03
1983-07-19310310310310335,000535.58
1983-07-18310313310310239,000535.58
1983-07-15311311310311333,000537.31
1983-07-14311315311311362,000537.31
1983-07-13317317313315201,000544.22
1983-07-1231632031631897,000549.40
1983-07-11319320318320202,000552.86
1983-07-09316323316320174,000552.86
1983-07-08318319318319163,000551.13
1983-07-07320320319319129,000551.13
1983-07-06325325315319392,000551.13
1983-07-05332332325328248,000566.68
1983-07-04330340330332718,000573.59
1983-07-02326330321328242,000566.68
1983-07-01314320314318121,000549.40
1983-06-30310311309310320,000535.58
1983-06-29310312309310223,000535.58
1983-06-28310312309310390,000535.58
1983-06-27313313310310257,000535.58
1983-06-25313313310311320,000537.31
1983-06-24312319310310341,000535.58
1983-06-23309316309314550,000542.49
1983-06-22309310309310701,000535.58
1983-06-21315315310311249,000537.31
1983-06-20308311305305505,000526.94
1983-06-17309309308308146,000532.12
1983-06-16310311308310401,000535.58
1983-06-15312312310311165,000537.31
1983-06-14313314312312273,000539.03
1983-06-13314315312313171,000540.76
1983-06-1131531531331323,000540.76
1983-06-10313315312312159,000539.03
1983-06-0931131531131390,000540.76
1983-06-08315315311314144,000542.49
1983-06-07315315312315161,000544.22
1983-06-06315316312312195,000539.03
1983-06-04315316315315135,000544.22
1983-06-03323323313315505,000544.22
1983-06-02326326323323262,000558.04
1983-06-01329330325326498,000563.22
1983-05-31332332329329236,000568.41
1983-05-30335335329329480,000568.41
1983-05-28334335333334101,000577.04
1983-05-2734334333333479,000577.04
1983-05-26338346338342396,000590.86
1983-05-25327337327335168,000578.77
1983-05-24327329325326333,000563.22
1983-05-23324329324326109,000563.22
1983-05-20330331326326275,000563.22
1983-05-19330332330330132,000570.13
1983-05-18331333330330268,000570.13
1983-05-17333333331331205,000571.86
1983-05-1633733733233578,000578.77
1983-05-1433433733433754,000582.23
1983-05-1333533633333671,000580.50
1983-05-12333335333335109,000578.77
1983-05-11338338333336909,000580.50
1983-05-10342342335335424,000578.77
1983-05-0934434434234262,000590.86
1983-05-0734434434334364,000592.59
1983-05-06350350343343122,000592.59
1983-05-04345350343350185,000604.69
1983-05-0234634634534630,000597.78
1983-04-30346346343343114,000592.59
1983-04-28351351346346179,000597.78
1983-04-27350352347350153,000604.69
1983-04-26348348345345101,000596.05
1983-04-25352353346346432,000597.78
1983-04-23347349343349313,000602.96
1983-04-22342347342342207,000590.86
1983-04-21340344340344129,000594.32
1983-04-20338340338340172,000587.41
1983-04-19336340336337140,000582.23
1983-04-18339340334334141,000577.04
1983-04-1533333833333494,000577.04
1983-04-1433833833233859,000583.95
1983-04-1333133133133138,000571.86
1983-04-1233133133033055,000570.13
1983-04-11332332330330121,000570.13
1983-04-0933333533233248,000573.59
1983-04-0833333533333351,000575.32
1983-04-0733733833333391,000575.32
1983-04-0633733833733752,000582.23
1983-04-0533533833533720,000582.23
1983-04-0433633833533562,000578.77
1983-04-0233833833333360,000575.32
1983-04-01335338331333147,000575.32
1983-03-31338338335335229,000578.77
1983-03-30345345338338327,000583.95
1983-03-29340343340341629,000589.14
1983-03-28337340337338129,000583.95
1983-03-26335340335335207,000578.77
1983-03-25335340331340121,000587.41
1983-03-24328333328330110,000570.13
1983-03-23333334330333235,000575.32
1983-03-22330335329335609,000578.77
1983-03-18330330328330170,000570.13
1983-03-17328330328328269,000566.68
1983-03-16330330328328168,000566.68
1983-03-15330335327330412,000570.13
1983-03-1432532732532563,000561.49
1983-03-1232432732432532,000561.49
1983-03-1132332532332459,000559.77
1983-03-10325325324324260,000559.77
1983-03-0932532532532544,000561.49
1983-03-0832532732532563,000561.49
1983-03-0732432732432663,000563.22
1983-03-05324326324324110,000559.77
1983-03-0432432532432458,000559.77
1983-03-03325327324324155,000559.77
1983-03-02325325323324187,000559.77
1983-03-01326327323325775,000561.49
1983-02-28323330323327258,000564.95
1983-02-2632232332232330,000558.04
1983-02-25322327322322375,000556.31
1983-02-2432232332232274,000556.31
1983-02-2332532532132296,000556.31
1983-02-22327327325325137,000561.49
1983-02-21328330327327363,000564.95
1983-02-1832833032832847,000566.68
1983-02-17327330327329246,000568.41
1983-02-16327328326327303,000564.95
1983-02-1532632732532696,000563.22
1983-02-14326327325326171,000563.22
1983-02-12325326325325413,000561.49
1983-02-10325327325327131,000564.95
1983-02-09329329328328265,000566.68
1983-02-0832933032832849,000566.68
1983-02-07329330329330130,000570.13
1983-02-0532832932832987,000568.41
1983-02-04330330328328158,000566.68
1983-02-03329335329330370,000570.13
1983-02-0233033032933082,000570.13
1983-02-0133033032932971,000568.41
1983-01-31328339328330200,000570.13
1983-01-29327329326327916,000564.95
1983-01-2832832832732782,000564.95
1983-01-2732932932732871,000566.68
1983-01-26329330329329287,000568.41
1983-01-25329331329329128,000568.41
1983-01-2433133132932975,000568.41
1983-01-2233133133133113,000571.86
1983-01-2133134033034098,000587.41
1983-01-2033433433033094,000570.13
1983-01-19336337334334175,000577.04
1983-01-18338338336336135,000580.50
1983-01-17338339336338241,000583.95
1983-01-14335340335339201,000585.68
1983-01-1333533533233379,000575.32
1983-01-12337337332335108,000578.77
1983-01-11335338333338151,000583.95
1983-01-1033133533133372,000575.32
1983-01-08332332326330115,000570.13
1983-01-07333333332333110,000575.32
1983-01-0633133533033259,000573.59
1983-01-05339339330330112,000570.13
1983-01-0433533533433550,000578.77

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