1812 鹿島 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2828028228028060,000483.75
1984-12-27280285280280143,000483.75
1984-12-26283285280280642,000483.75
1984-12-25280287280280704,000483.75
1984-12-24280284276280142,000483.75
1984-12-22279280273280693,000483.75
1984-12-21270279270279405,000482.02
1984-12-20270271270270377,000466.47
1984-12-19275277269270164,000466.47
1984-12-182672722662701,272,000466.47
1984-12-172682682652671,447,000461.29
1984-12-15265269263266368,000459.56
1984-12-14269270263263462,000454.38
1984-12-13274275268268517,000463.02
1984-12-12275279272272114,000469.93
1984-12-1127527827327360,000471.66
1984-12-1027227527227254,000469.93
1984-12-07272275271275105,000475.11
1984-12-0627227427127299,000469.93
1984-12-0527227527227267,000469.93
1984-12-0427227527227567,000475.11
1984-12-0327127427127246,000469.93
1984-12-0127027127027031,000466.47
1984-11-3027027127027160,000468.20
1984-11-2926827826827889,000480.29
1984-11-2827427427227221,000469.93
1984-11-2726727226727263,000469.93
1984-11-26270278267267370,000461.29
1984-11-24269274268273331,000471.66
1984-11-22277278265269310,000464.74
1984-11-2127828027828081,000483.75
1984-11-2027928027727849,000480.29
1984-11-1928228327727731,000478.57
1984-11-1728028327728339,000488.93
1984-11-16276280275275183,000475.11
1984-11-15279279275275340,000475.11
1984-11-14275275274274115,000473.38
1984-11-1327528027527646,000476.84
1984-11-1227427427427442,000473.38
1984-11-0928028027127142,000468.20
1984-11-0827528027228044,000483.75
1984-11-0727227227127247,000469.93
1984-11-06285285275275106,000475.11
1984-11-0527228027028067,000483.75
1984-11-0227127527027091,000466.47
1984-11-0126827126827155,000468.20
1984-10-31269273269273104,000471.66
1984-10-3026626926626935,000464.74
1984-10-2926827026627095,000466.47
1984-10-2726826926826830,000463.02
1984-10-26268270268269101,000464.74
1984-10-25265268265268365,000463.02
1984-10-24266267265265548,000457.83
1984-10-23265266265266126,000459.56
1984-10-2226726726526650,000459.56
1984-10-2026526726526767,000461.29
1984-10-1926726826626766,000461.29
1984-10-18267268267268116,000463.02
1984-10-17269270268269640,000464.74
1984-10-16269270269270170,000466.47
1984-10-15269270269269102,000464.74
1984-10-12267270267270161,000466.47
1984-10-11269270268268119,000463.02
1984-10-09269270268270203,000466.47
1984-10-0827027126826864,000463.02
1984-10-06270271269270100,000466.47
1984-10-05269273269271133,000468.20
1984-10-04275275268268115,000463.02
1984-10-03280284278278154,000480.29
1984-10-0227727827627865,000480.29
1984-10-0127528027528084,000483.75
1984-09-2927227527027551,000475.11
1984-09-2826927526927080,000466.47
1984-09-27267271267269108,000464.74
1984-09-26270270265270174,000466.47
1984-09-25267270265270242,000466.47
1984-09-2226726926526980,000464.74
1984-09-21267270265265221,000457.83
1984-09-20271272265265243,000457.83
1984-09-1927427427227473,000473.38
1984-09-18275278272275140,000475.11
1984-09-1727827827527569,000475.11
1984-09-14279280276278148,000480.29
1984-09-13280281279279176,000482.02
1984-09-1228128128028155,000485.48
1984-09-1128128328128182,000485.48
1984-09-1028228328128361,000488.93
1984-09-0728128328128178,000485.48
1984-09-0628428428028099,000483.75
1984-09-0528228528228574,000492.39
1984-09-04282283281283185,000488.93
1984-09-03283285282283134,000488.93
1984-09-0128328428328354,000488.93
1984-08-31283285282285102,000492.39
1984-08-30285285283283334,000488.93
1984-08-29282285282285124,000492.39
1984-08-28280282280282123,000487.20
1984-08-27280283280281103,000485.48
1984-08-2528028328028225,000487.20
1984-08-2428128128028075,000483.75
1984-08-23282285280280813,000483.75
1984-08-2228528528328342,000488.93
1984-08-2128529028328525,000492.39
1984-08-2028228528228529,000492.39
1984-08-1828328328228221,000487.20
1984-08-17283284282282197,000487.20
1984-08-1628428428328327,000488.93
1984-08-1528428428328344,000488.93
1984-08-1428228428228431,000490.66
1984-08-1328528628128248,000487.20
1984-08-1028528928528545,000492.39
1984-08-0928528728128750,000495.84
1984-08-08288288280280211,000483.75
1984-08-07289289288288186,000497.57
1984-08-0628728928728960,000499.30
1984-08-0428728828728848,000497.57
1984-08-03290292286286176,000494.12
1984-08-02286289286289283,000499.30
1984-08-01286286280286143,000494.12
1984-07-31283290283286148,000494.12
1984-07-30291291284285227,000492.39
1984-07-2829229329229244,000504.48
1984-07-27287295287291300,000502.75
1984-07-26287290285287116,000495.84
1984-07-25283287283285141,000492.39
1984-07-2428328328328369,000488.93
1984-07-2328228228228246,000487.20
1984-07-2128128528128262,000487.20
1984-07-20281282280281102,000485.48
1984-07-1928028128028080,000483.75
1984-07-18280281280280126,000483.75
1984-07-1728128228028077,000483.75
1984-07-16280282280282438,000487.20
1984-07-13277278275278192,000480.29
1984-07-12278278276277142,000478.57
1984-07-1127827827727897,000480.29
1984-07-10279279277278124,000480.29
1984-07-09279279277278211,000480.29
1984-07-07279279278279131,000482.02
1984-07-06279279278279129,000482.02
1984-07-05279280278279208,000482.02
1984-07-0427928027927995,000482.02
1984-07-0328028027927959,000482.02
1984-07-02280280279279104,000482.02
1984-06-3028028027928064,000483.75
1984-06-29280280279279122,000482.02
1984-06-28280280279280118,000483.75
1984-06-27280282278280112,000483.75
1984-06-26280284279282204,000487.20
1984-06-25286286279280567,000483.75
1984-06-23280285280281125,000485.48
1984-06-22285286285285154,000492.39
1984-06-2128729028528545,000492.39
1984-06-20289289285287121,000495.84
1984-06-19289291289289152,000499.30
1984-06-1829029028728872,000497.57
1984-06-1628828928828847,000497.57
1984-06-1528829028828884,000497.57
1984-06-14291292290291142,000502.75
1984-06-1329529529129148,000502.75
1984-06-1228929828929595,000509.66
1984-06-11290292286291153,000502.75
1984-06-0829029028629057,000501.03
1984-06-0728629528629072,000501.03
1984-06-0628829028829016,000501.03
1984-06-0528829828829848,000514.85
1984-06-0428929228829040,000501.03
1984-06-0228528928528935,000499.30
1984-06-0128629028628769,000495.84
1984-05-3129029128528568,000492.39
1984-05-30290298285290194,000501.03
1984-05-2928929028929021,000501.03
1984-05-2829429429129150,000502.75
1984-05-2629329529029116,000502.75
1984-05-25298300293293308,000506.21
1984-05-24291295288288155,000497.57
1984-05-23290294290290117,000501.03
1984-05-22298298289290201,000501.03
1984-05-2129930029929916,000516.57
1984-05-1929829829729895,000514.85
1984-05-18298305298301131,000520.03
1984-05-17302303298298106,000514.85
1984-05-16300302298300147,000518.30
1984-05-15295298295295303,000509.66
1984-05-14301302298300221,000518.30
1984-05-11300301300301133,000520.03
1984-05-1030030230030291,000521.76
1984-05-09298300297300143,000518.30
1984-05-0830030029729790,000513.12
1984-05-0729629829629853,000514.85
1984-05-04295297295295111,000509.66
1984-05-0229729829529583,000509.66
1984-05-01295297293295111,000509.66
1984-04-2829629729629731,000513.12
1984-04-27295297295297124,000513.12
1984-04-2629729929529897,000514.85
1984-04-25295300295298240,000514.85
1984-04-24298300294295106,000509.66
1984-04-2330030029629867,000514.85
1984-04-2129530029430071,000518.30
1984-04-20291294291294119,000507.94
1984-04-19292295291291166,000502.75
1984-04-18295300292295196,000509.66
1984-04-17293295293295262,000509.66
1984-04-16292300292293209,000506.21
1984-04-13300301291292312,000504.48
1984-04-12300303300301129,000520.03
1984-04-11301302300302108,000521.76
1984-04-1030130830130178,000520.03
1984-04-0930830830130163,000520.03
1984-04-0730830830330340,000523.49
1984-04-06307313303308104,000532.12
1984-04-05318318311317385,000547.67
1984-04-04319320315318733,000549.40
1984-04-03302320302320769,000552.86
1984-04-02305305299300356,000518.30
1984-03-31292300292300283,000518.30
1984-03-30290295290291363,000502.75
1984-03-29289292288290926,000501.03
1984-03-28290290286290182,000501.03
1984-03-27289290287290418,000501.03
1984-03-26289289287289596,000499.30
1984-03-24286290285290233,000501.03
1984-03-23284286280286283,000494.12
1984-03-22288289284284308,000490.66
1984-03-21290290286289292,000499.30
1984-03-19288295287290833,000501.03
1984-03-17289290287288115,000497.57
1984-03-16290290288288619,000497.57
1984-03-15288290287289302,000499.30
1984-03-14290290288288774,000497.57
1984-03-13290291289290189,000501.03
1984-03-12290291290290102,000501.03
1984-03-09290291290291112,000502.75
1984-03-08290291289290109,000501.03
1984-03-07291292290290834,000501.03
1984-03-06295295290291297,000502.75
1984-03-0529529529529562,000509.66
1984-03-0329529729529593,000509.66
1984-03-02296297295295123,000509.66
1984-03-01296297296297172,000513.12
1984-02-29295297295297312,000513.12
1984-02-28295300293300209,000518.30
1984-02-27299300295300543,000518.30
1984-02-252932992932991,110,000516.57
1984-02-24293296293293180,000506.21
1984-02-23291293291291144,000502.75
1984-02-22293295293293142,000506.21
1984-02-21297298293295126,000509.66
1984-02-20300300293298160,000514.85
1984-02-1830030029929964,000516.57
1984-02-17301304300300201,000518.30
1984-02-16301304301301163,000520.03
1984-02-15300304299300256,000518.30
1984-02-14288299288299188,000516.57
1984-02-13288292288288498,000497.57
1984-02-10291293288290612,000501.03
1984-02-09299299290292565,000504.48
1984-02-08300301299299375,000516.57
1984-02-07300303299301466,000520.03
1984-02-06300306300300337,000518.30
1984-02-04301302300302373,000521.76
1984-02-03302305302302228,000521.76
1984-02-02306306305306365,000528.67
1984-02-013103103053081,108,000532.12
1984-01-31313313310310628,000535.58
1984-01-30312320312313177,000540.76
1984-01-2831031531031291,000539.03
1984-01-27312313310310217,000535.58
1984-01-26318319310315119,000544.22
1984-01-25315318311318284,000549.40
1984-01-2431531931531595,000544.22
1984-01-23315320315315192,000544.22
1984-01-2131932031731861,000549.40
1984-01-2031932231932273,000556.31
1984-01-1931932431932095,000552.86
1984-01-18324325322322213,000556.31
1984-01-17320325319324421,000559.77
1984-01-13318325316325269,000561.49
1984-01-12315325315323178,000558.04
1984-01-11320321318320161,000552.86
1984-01-10322322321321100,000554.58
1984-01-09320323315323150,000558.04
1984-01-07330330320321260,000554.58
1984-01-06330331325330402,000570.13
1984-01-05325330325326187,000563.22
1984-01-04326330320320119,000552.86

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