1812 鹿島の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	470	475	468	471	318,000	813.73
1985-12-27	475	480	470	470	445,000	812.01
1985-12-26	485	488	471	475	842,000	820.65
1985-12-25	485	485	479	485	495,000	837.92
1985-12-24	490	490	476	480	446,000	829.28
1985-12-23	483	493	483	488	1,024,000	843.11
1985-12-21	485	485	479	482	353,000	832.74
1985-12-20	480	488	476	480	1,590,000	829.28
1985-12-19	480	484	475	476	987,000	822.37
1985-12-18	490	492	480	480	785,000	829.28
1985-12-17	480	497	474	494	1,991,000	853.47
1985-12-16	479	480	471	475	131,000	820.65
1985-12-13	475	480	470	480	1,572,000	829.28
1985-12-12	484	485	478	480	1,400,000	829.28
1985-12-11	469	487	469	485	1,730,000	837.92
1985-12-10	457	469	457	469	786,000	810.28
1985-12-09	458	460	452	457	814,000	789.55
1985-12-07	451	464	450	463	341,000	799.91
1985-12-06	466	467	456	456	680,000	787.82
1985-12-05	472	476	466	467	974,000	806.82
1985-12-04	466	475	465	467	687,000	806.82
1985-12-03	470	480	465	465	588,000	803.37
1985-12-02	476	480	469	471	102,000	813.73
1985-11-30	484	484	475	480	196,000	829.28
1985-11-29	470	487	464	487	854,000	841.38
1985-11-28	487	487	475	475	535,000	820.65
1985-11-27	500	502	485	490	914,000	846.56
1985-11-26	503	503	493	500	1,501,000	863.84
1985-11-25	480	500	479	499	2,503,000	862.11
1985-11-22	468	476	465	475	2,545,000	820.65
1985-11-21	455	470	453	462	1,743,000	798.19
1985-11-20	458	465	453	453	891,000	782.64
1985-11-19	469	469	451	458	1,370,000	791.28
1985-11-18	472	480	470	474	921,000	818.92
1985-11-16	474	477	472	477	342,000	824.10
1985-11-15	465	480	465	477	978,000	824.10
1985-11-14	479	480	463	469	1,177,000	810.28
1985-11-13	490	492	477	477	1,584,000	824.10
1985-11-12	495	496	485	494	255,000	853.47
1985-11-11	491	503	491	503	360,000	869.02
1985-11-08	495	495	489	489	337,000	844.83
1985-11-07	509	509	495	499	404,000	862.11
1985-11-06	507	510	501	506	822,000	874.20
1985-11-05	516	519	500	505	389,000	872.48
1985-11-02	515	517	510	516	331,000	891.48
1985-11-01	520	525	501	510	1,902,000	881.11
1985-10-31	500	518	499	514	2,064,000	888.02
1985-10-30	497	503	490	497	1,239,000	858.65
1985-10-29	495	495	482	492	1,348,000	850.02
1985-10-28	500	508	495	495	741,000	855.20
1985-10-26	482	500	482	499	1,120,000	862.11
1985-10-25	501	505	489	489	1,560,000	844.83
1985-10-24	496	504	485	501	1,440,000	865.57
1985-10-23	504	505	495	499	1,769,000	862.11
1985-10-22	519	520	506	507	1,345,000	875.93
1985-10-21	526	529	516	520	643,000	898.39
1985-10-19	505	525	505	525	794,000	907.03
1985-10-18	509	519	503	503	1,713,000	869.02
1985-10-17	521	525	508	519	2,724,000	896.66
1985-10-16	545	546	527	531	2,963,000	917.40
1985-10-15	563	563	547	550	3,075,000	950.22
1985-10-14	543	556	540	553	3,905,999	955.40
1985-10-11	544	550	536	543	4,506,999	938.13
1985-10-09	562	562	545	549	2,230,000	948.49
1985-10-08	540	564	540	552	2,652,000	953.68
1985-10-07	555	562	550	550	656,000	950.22
1985-10-05	564	570	563	564	963,000	974.41
1985-10-04	553	562	547	558	3,162,000	964.04
1985-10-03	555	555	531	550	5,036,999	950.22
1985-10-02	587	591	557	559	2,973,000	965.77
1985-10-01	605	605	580	582	4,725,999	1,005.51
1985-09-30	590	610	585	598	12,566,998	1,033.15
1985-09-28	565	590	562	590	3,692,999	1,019.33
1985-09-27	588	592	566	572	9,294,999	988.23
1985-09-26	573	601	573	578	16,803,997	998.60
1985-09-25	554	586	545	583	12,860,998	1,007.23
1985-09-24	532	544	526	544	9,663,999	939.85
1985-09-21	521	526	516	522	2,192,000	901.85
1985-09-20	520	522	515	516	3,167,000	891.48
1985-09-19	518	524	516	520	8,332,999	898.39
1985-09-18	519	522	509	517	9,706,999	893.21
1985-09-17	499	513	495	511	11,329,998	882.84
1985-09-13	483	497	483	495	8,257,999	855.20
1985-09-12	478	485	471	478	693,000	825.83
1985-09-11	487	488	473	474	2,062,000	818.92
1985-09-10	463	482	463	481	1,480,000	831.01
1985-09-09	463	470	460	468	314,000	808.55
1985-09-07	455	464	455	463	298,000	799.91
1985-09-06	461	463	451	454	922,000	784.36
1985-09-05	457	465	457	460	933,000	794.73
1985-09-04	460	460	450	456	1,361,000	787.82
1985-09-03	475	477	460	460	1,280,000	794.73
1985-09-02	473	482	473	475	1,706,000	820.65
1985-08-31	477	479	471	473	1,298,000	817.19
1985-08-30	480	487	474	476	1,948,000	822.37
1985-08-29	475	493	470	480	5,996,999	829.28
1985-08-28	493	493	480	480	8,552,999	829.28
1985-08-27	472	493	470	489	12,429,998	844.83
1985-08-26	457	477	457	466	3,037,000	805.10
1985-08-24	456	467	455	461	857,000	796.46
1985-08-23	462	462	451	456	1,071,000	787.82
1985-08-22	469	472	460	460	1,759,000	794.73
1985-08-21	465	471	462	468	2,736,000	808.55
1985-08-20	466	471	463	465	1,817,000	803.37
1985-08-19	463	476	460	471	2,659,000	813.73
1985-08-17	470	473	460	463	1,123,000	799.91
1985-08-16	468	474	460	474	3,391,999	818.92
1985-08-15	478	483	471	478	14,956,998	825.83
1985-08-14	448	474	447	473	11,558,998	817.19
1985-08-13	448	450	441	445	2,221,000	768.82
1985-08-12	435	451	435	450	8,198,999	777.45
1985-08-09	423	434	423	432	3,432,999	746.36
1985-08-08	418	425	415	416	1,658,000	718.71
1985-08-07	405	418	401	418	707,000	722.17
1985-08-06	410	411	407	408	624,000	704.89
1985-08-05	415	419	406	409	642,000	706.62
1985-08-03	409	415	409	415	687,000	716.99
1985-08-02	424	428	411	413	2,505,000	713.53
1985-08-01	404	424	404	424	2,337,000	732.53
1985-07-31	425	428	398	399	2,291,000	689.34
1985-07-30	440	445	424	425	2,627,000	734.26
1985-07-29	463	465	451	454	7,004,999	784.36
1985-07-27	448	469	446	465	7,725,999	803.37
1985-07-26	440	448	434	445	4,120,999	768.82
1985-07-25	449	451	440	445	11,304,998	768.82
1985-07-24	414	439	413	439	15,622,998	758.45
1985-07-23	401	410	401	410	3,075,000	708.35
1985-07-22	398	408	398	404	1,335,000	697.98
1985-07-20	410	411	395	410	2,083,000	708.35
1985-07-19	405	423	405	413	7,150,999	713.53
1985-07-18	406	411	395	410	2,298,000	708.35
1985-07-17	397	415	387	409	5,537,999	706.62
1985-07-16	410	410	393	405	4,706,999	699.71
1985-07-15	429	429	401	420	11,062,998	725.62
1985-07-12	384	414	382	409	14,921,998	706.62
1985-07-11	370	385	369	384	11,813,998	663.43
1985-07-10	367	368	361	365	8,434,999	630.60
1985-07-09	350	361	347	355	7,715,999	613.32
1985-07-08	330	341	330	341	2,533,000	589.14
1985-07-06	327	329	325	325	597,000	561.49
1985-07-05	331	331	321	326	1,149,000	563.22
1985-07-04	314	324	313	322	896,000	556.31
1985-07-03	311	315	311	313	378,000	540.76
1985-07-02	315	315	310	310	251,000	535.58
1985-07-01	313	316	313	315	456,000	544.22
1985-06-29	311	315	311	313	99,000	540.76
1985-06-28	314	315	312	313	290,000	540.76
1985-06-27	319	319	311	313	490,000	540.76
1985-06-26	312	312	310	311	633,000	537.31
1985-06-25	312	314	311	313	407,000	540.76
1985-06-24	315	315	311	311	319,000	537.31
1985-06-22	315	315	312	314	164,000	542.49
1985-06-21	319	320	315	315	559,000	544.22
1985-06-20	324	325	321	321	292,000	554.58
1985-06-19	330	330	324	329	539,000	568.41
1985-06-18	333	333	330	332	985,000	573.59
1985-06-17	330	334	330	333	712,000	575.32
1985-06-15	322	330	322	330	413,000	570.13
1985-06-14	321	324	318	319	355,000	551.13
1985-06-13	320	325	320	321	573,000	554.58
1985-06-12	322	322	316	320	567,000	552.86
1985-06-11	327	327	319	322	479,000	556.31
1985-06-10	339	340	328	328	1,170,000	566.68
1985-06-07	345	351	337	340	11,162,998	587.41
1985-06-06	338	341	336	337	3,044,000	582.23
1985-06-05	326	332	326	330	3,895,999	570.13
1985-06-04	321	324	320	324	1,234,000	559.77
1985-06-03	319	326	317	321	2,815,000	554.58
1985-06-01	319	319	317	317	462,000	547.67
1985-05-31	323	324	315	315	2,777,000	544.22
1985-05-30	310	320	309	318	1,883,000	549.40
1985-05-29	310	311	300	300	435,000	518.30
1985-05-28	313	313	307	308	503,000	532.12
1985-05-27	309	311	306	311	2,461,000	537.31
1985-05-25	306	310	306	310	292,000	535.58
1985-05-24	309	310	305	305	595,000	526.94
1985-05-23	312	313	308	308	1,121,000	532.12
1985-05-22	311	317	310	313	1,919,000	540.76
1985-05-21	308	311	308	311	1,440,000	537.31
1985-05-20	310	311	306	308	1,191,000	532.12
1985-05-18	309	310	308	308	329,000	532.12
1985-05-17	306	312	306	311	1,194,000	537.31
1985-05-16	305	307	305	306	1,095,000	528.67
1985-05-15	308	309	305	305	757,000	526.94
1985-05-14	310	310	307	309	670,000	533.85
1985-05-13	311	313	308	309	2,712,000	533.85
1985-05-10	306	310	305	310	1,778,000	535.58
1985-05-09	308	308	304	305	1,016,000	526.94
1985-05-08	308	310	306	309	2,654,000	533.85
1985-05-07	311	311	306	306	2,001,000	528.67
1985-05-04	310	314	309	310	1,244,000	535.58
1985-05-02	312	314	305	308	2,750,000	532.12
1985-05-01	315	317	310	312	3,300,000	539.03
1985-04-30	311	316	308	314	3,949,999	542.49
1985-04-27	308	311	305	309	3,585,999	533.85
1985-04-26	294	308	291	308	4,045,999	532.12
1985-04-25	290	293	289	290	348,000	501.03
1985-04-24	290	290	288	289	346,000	499.30
1985-04-23	290	294	288	292	539,000	504.48
1985-04-22	290	295	290	291	303,000	502.75
1985-04-20	295	297	293	295	250,000	509.66
1985-04-19	294	300	293	294	2,277,000	507.94
1985-04-18	302	303	285	293	2,128,000	506.21
1985-04-17	281	303	281	300	2,305,000	518.30
1985-04-16	286	288	281	285	991,000	492.39
1985-04-15	288	288	285	286	662,000	494.12
1985-04-12	294	295	288	288	1,260,000	497.57
1985-04-11	293	296	291	292	2,116,000	504.48
1985-04-10	302	305	292	293	5,491,999	506.21
1985-04-09	299	310	297	300	10,934,998	518.30
1985-04-08	288	290	286	288	2,128,000	497.57
1985-04-06	284	285	282	283	455,000	488.93
1985-04-05	288	288	282	284	1,744,000	490.66
1985-04-04	288	289	284	286	4,086,999	494.12
1985-04-03	287	290	285	289	4,959,999	499.30
1985-04-02	289	291	284	290	4,490,999	501.03
1985-04-01	288	291	279	280	5,352,999	483.75
1985-03-30	284	285	280	284	4,370,999	490.66
1985-03-29	276	292	275	289	4,879,999	499.30
1985-03-28	273	274	271	273	2,270,000	471.66
1985-03-27	273	276	271	272	1,960,000	469.93
1985-03-26	277	277	272	275	499,000	475.11
1985-03-25	275	276	272	275	734,000	475.11
1985-03-23	276	276	272	275	432,000	475.11
1985-03-22	271	276	271	275	235,000	475.11
1985-03-20	273	277	270	270	694,000	466.47
1985-03-19	278	278	275	276	904,000	476.84
1985-03-18	278	278	277	277	186,000	478.57
1985-03-16	278	278	276	278	310,000	480.29
1985-03-15	279	279	276	276	397,000	476.84
1985-03-14	279	280	276	279	883,000	482.02
1985-03-13	278	280	277	280	661,000	483.75
1985-03-12	278	279	277	278	430,000	480.29
1985-03-11	279	282	277	277	531,000	478.57
1985-03-08	279	283	278	280	611,000	483.75
1985-03-07	280	282	278	280	269,000	483.75
1985-03-06	278	278	274	278	85,000	480.29
1985-03-05	275	278	274	274	91,000	473.38
1985-03-04	275	279	274	274	105,000	473.38
1985-03-02	274	275	274	274	81,000	473.38
1985-03-01	273	274	271	274	176,000	473.38
1985-02-28	273	275	272	272	168,000	469.93
1985-02-27	272	274	272	273	56,000	471.66
1985-02-26	274	275	272	272	158,000	469.93
1985-02-25	270	275	270	274	134,000	473.38
1985-02-23	270	273	270	270	37,000	466.47
1985-02-22	270	273	270	270	76,000	466.47
1985-02-21	271	272	271	272	65,000	469.93
1985-02-20	270	272	270	272	74,000	469.93
1985-02-19	270	272	270	270	115,000	466.47
1985-02-18	269	271	269	271	60,000	468.20
1985-02-16	269	270	269	270	91,000	466.47
1985-02-15	268	271	268	270	123,000	466.47
1985-02-14	270	272	270	271	52,000	468.20
1985-02-13	270	271	269	269	150,000	464.74
1985-02-12	269	274	269	270	66,000	466.47
1985-02-08	270	272	270	270	197,000	466.47
1985-02-07	271	272	270	270	181,000	466.47
1985-02-06	273	274	271	271	53,000	468.20
1985-02-05	274	275	272	272	27,000	469.93
1985-02-04	274	275	273	274	21,000	473.38
1985-02-02	274	274	272	272	42,000	469.93
1985-02-01	271	275	271	274	148,000	473.38
1985-01-31	272	273	271	272	37,000	469.93
1985-01-30	271	275	271	275	56,000	475.11
1985-01-29	275	278	271	275	146,000	475.11
1985-01-28	278	280	275	278	69,000	480.29
1985-01-26	279	280	271	278	139,000	480.29
1985-01-25	272	280	272	278	142,000	480.29
1985-01-24	274	279	271	272	89,000	469.93
1985-01-23	280	280	277	277	134,000	478.57
1985-01-22	278	280	278	280	88,000	483.75
1985-01-21	283	283	277	277	364,000	478.57
1985-01-19	280	284	275	280	77,000	483.75
1985-01-18	278	280	275	280	58,000	483.75
1985-01-17	278	278	278	278	53,000	480.29
1985-01-16	280	280	278	280	66,000	483.75
1985-01-14	283	284	281	281	63,000	485.48
1985-01-11	281	283	280	283	62,000	488.93
1985-01-10	285	286	281	283	143,000	488.93
1985-01-09	284	285	284	285	205,000	492.39
1985-01-08	284	288	281	286	349,000	494.12
1985-01-07	280	284	280	280	99,000	483.75
1985-01-05	281	285	281	281	66,000	485.48
1985-01-04	280	280	280	280	54,000	483.75

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

1812 鹿島 の時系列データ [1985年度]

1812 鹿島の時系列データ [1985年度]