1812 鹿島の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,200	2,210	2,180	2,210	665,000	4,209.52
1989-12-28	2,200	2,210	2,170	2,210	982,000	4,209.52
1989-12-27	2,230	2,240	2,170	2,220	1,227,000	4,228.57
1989-12-26	2,230	2,250	2,230	2,230	913,000	4,247.62
1989-12-25	2,220	2,260	2,180	2,230	934,000	4,247.62
1989-12-22	2,250	2,250	2,180	2,220	717,000	4,228.57
1989-12-21	2,240	2,250	2,180	2,250	993,000	4,285.71
1989-12-20	2,270	2,280	2,210	2,240	533,000	4,266.67
1989-12-19	2,270	2,290	2,260	2,260	1,154,000	4,304.76
1989-12-18	2,320	2,320	2,290	2,300	894,000	4,380.95
1989-12-15	2,280	2,310	2,270	2,300	550,000	4,380.95
1989-12-14	2,290	2,310	2,260	2,290	814,000	4,361.90
1989-12-13	2,280	2,310	2,280	2,280	641,000	4,342.86
1989-12-12	2,320	2,330	2,290	2,300	1,711,000	4,380.95
1989-12-11	2,280	2,330	2,280	2,320	2,947,000	4,419.05
1989-12-08	2,290	2,330	2,260	2,320	2,347,000	4,419.05
1989-12-07	2,350	2,380	2,310	2,330	1,730,000	4,438.10
1989-12-06	2,400	2,420	2,360	2,380	948,000	4,533.33
1989-12-05	2,440	2,460	2,360	2,400	4,943,000	4,571.43
1989-12-04	2,390	2,430	2,380	2,430	5,295,000	4,628.57
1989-12-01	2,370	2,410	2,360	2,390	3,206,000	4,552.38
1989-11-30	2,390	2,400	2,360	2,360	2,299,000	4,495.24
1989-11-29	2,420	2,440	2,380	2,400	9,461,000	4,571.43
1989-11-28	2,350	2,420	2,330	2,420	7,793,000	4,609.52
1989-11-27	2,290	2,350	2,290	2,350	1,272,000	4,476.19
1989-11-24	2,300	2,340	2,250	2,310	1,190,000	4,400
1989-11-22	2,280	2,310	2,280	2,280	1,262,000	4,342.86
1989-11-21	2,270	2,300	2,260	2,280	892,000	4,342.86
1989-11-20	2,310	2,320	2,260	2,280	3,460,000	4,342.86
1989-11-17	2,350	2,350	2,300	2,300	2,706,000	4,380.95
1989-11-16	2,390	2,400	2,320	2,350	6,935,000	4,476.19
1989-11-15	2,300	2,380	2,280	2,360	8,111,000	4,495.24
1989-11-14	2,350	2,360	2,290	2,290	2,835,000	4,361.90
1989-11-13	2,290	2,350	2,260	2,330	3,447,000	4,438.10
1989-11-10	2,240	2,310	2,210	2,280	2,871,000	4,342.86
1989-11-09	2,280	2,300	2,210	2,240	2,058,000	4,266.67
1989-11-08	2,220	2,290	2,170	2,290	3,342,000	4,361.90
1989-11-07	2,170	2,180	2,130	2,140	2,959,000	4,076.19
1989-11-06	2,170	2,210	2,150	2,170	852,000	4,133.33
1989-11-02	2,200	2,220	2,180	2,180	1,439,000	4,152.38
1989-11-01	2,270	2,300	2,210	2,240	1,734,000	4,266.67
1989-10-31	2,320	2,370	2,270	2,290	3,431,000	4,361.90
1989-10-30	2,320	2,340	2,280	2,300	3,506,000	4,380.95
1989-10-27	2,440	2,460	2,310	2,320	31,846,998	4,419.05
1989-10-26	2,300	2,420	2,290	2,420	33,817,998	4,609.52
1989-10-25	2,200	2,330	2,200	2,300	20,517,999	4,380.95
1989-10-24	2,120	2,160	2,110	2,160	1,697,000	4,114.29
1989-10-23	2,120	2,140	2,100	2,120	1,055,000	4,038.10
1989-10-20	2,090	2,130	2,060	2,120	1,936,000	4,038.10
1989-10-19	2,060	2,140	2,060	2,080	2,245,000	3,961.90
1989-10-18	2,060	2,060	2,020	2,060	799,000	3,923.81
1989-10-17	2,010	2,080	1,980	2,060	1,453,000	3,923.81
1989-10-16	1,950	1,970	1,900	1,950	746,000	3,714.29
1989-10-13	1,910	1,980	1,910	1,930	1,063,000	3,676.19
1989-10-12	1,960	1,960	1,900	1,900	1,146,000	3,619.05
1989-10-11	2,000	2,000	1,950	2,000	1,077,000	3,809.52
1989-10-09	2,030	2,050	2,000	2,020	1,212,000	3,847.62
1989-10-06	2,040	2,060	2,010	2,020	633,000	3,847.62
1989-10-05	2,050	2,080	2,040	2,060	681,000	3,923.81
1989-10-04	2,130	2,130	2,050	2,060	848,000	3,923.81
1989-10-03	2,140	2,170	2,120	2,120	1,287,000	4,038.10
1989-10-02	2,200	2,200	2,120	2,150	1,389,000	4,095.24
1989-09-29	2,130	2,200	2,130	2,190	3,183,000	4,171.43
1989-09-28	2,120	2,170	2,080	2,170	2,415,000	4,133.33
1989-09-27	2,080	2,120	2,080	2,100	1,501,000	4,000
1989-09-26	2,040	2,100	2,040	2,090	1,200,000	3,980.95
1989-09-25	2,050	2,100	2,030	2,080	914,000	3,961.90
1989-09-22	2,090	2,090	2,040	2,040	989,000	3,885.71
1989-09-21	2,100	2,100	2,060	2,070	873,000	3,942.86
1989-09-20	2,100	2,100	2,080	2,080	1,023,000	3,961.90
1989-09-19	2,110	2,130	2,080	2,100	2,626,000	4,000
1989-09-18	2,090	2,130	2,080	2,120	1,728,000	4,038.10
1989-09-14	2,040	2,100	2,030	2,100	2,123,000	4,000
1989-09-13	2,070	2,080	2,060	2,070	682,000	3,942.86
1989-09-12	2,070	2,100	2,050	2,070	646,000	3,942.86
1989-09-11	2,040	2,090	2,040	2,060	550,000	3,923.81
1989-09-08	2,010	2,050	2,010	2,040	1,005,000	3,885.71
1989-09-07	2,050	2,050	2,020	2,030	468,000	3,866.67
1989-09-06	2,080	2,080	2,050	2,050	570,000	3,904.76
1989-09-05	2,100	2,110	2,050	2,080	714,000	3,961.90
1989-09-04	2,040	2,100	2,030	2,070	967,000	3,942.86
1989-09-01	2,010	2,050	2,010	2,050	686,000	3,904.76
1989-08-31	2,060	2,060	1,990	2,050	1,180,000	3,904.76
1989-08-30	2,110	2,110	2,050	2,050	886,000	3,904.76
1989-08-29	2,120	2,120	2,070	2,100	473,000	4,000
1989-08-28	2,100	2,120	2,080	2,090	338,000	3,980.95
1989-08-25	2,100	2,120	2,080	2,120	1,058,000	4,038.10
1989-08-24	2,120	2,120	2,100	2,120	738,000	4,038.10
1989-08-23	2,150	2,160	2,120	2,120	541,000	4,038.10
1989-08-22	2,150	2,160	2,140	2,140	718,000	4,076.19
1989-08-21	2,140	2,170	2,140	2,160	511,000	4,114.29
1989-08-18	2,180	2,180	2,150	2,180	594,000	4,152.38
1989-08-17	2,200	2,220	2,160	2,180	667,000	4,152.38
1989-08-16	2,200	2,200	2,160	2,160	678,000	4,114.29
1989-08-15	2,180	2,210	2,160	2,180	493,000	4,152.38
1989-08-14	2,170	2,200	2,170	2,200	1,112,000	4,190.48
1989-08-11	2,150	2,180	2,130	2,180	1,260,000	4,152.38
1989-08-10	2,210	2,220	2,150	2,160	987,000	4,114.29
1989-08-09	2,200	2,240	2,200	2,220	710,000	4,228.57
1989-08-08	2,180	2,250	2,180	2,220	1,289,000	4,228.57
1989-08-07	2,210	2,220	2,190	2,220	283,000	4,228.57
1989-08-04	2,230	2,230	2,210	2,230	277,000	4,247.62
1989-08-03	2,240	2,260	2,170	2,230	1,015,000	4,247.62
1989-08-02	2,280	2,340	2,280	2,280	1,498,000	4,342.86
1989-08-01	2,330	2,330	2,280	2,300	2,802,000	4,380.95
1989-07-31	2,360	2,360	2,300	2,330	892,000	4,438.10
1989-07-28	2,390	2,390	2,310	2,330	4,515,000	4,438.10
1989-07-27	2,280	2,360	2,270	2,350	4,399,000	4,476.19
1989-07-26	2,270	2,280	2,260	2,280	2,055,000	4,342.86
1989-07-25	2,220	2,250	2,210	2,250	2,252,000	4,285.71
1989-07-24	2,180	2,200	2,130	2,200	986,000	4,190.48
1989-07-21	2,140	2,160	2,130	2,160	1,488,000	4,114.29
1989-07-20	2,130	2,150	2,120	2,150	783,000	4,095.24
1989-07-19	2,110	2,130	2,080	2,130	521,000	4,057.14
1989-07-18	2,110	2,110	2,080	2,100	1,225,000	4,000
1989-07-17	2,120	2,140	2,120	2,120	539,000	4,038.10
1989-07-14	2,150	2,160	2,130	2,150	700,000	4,095.24
1989-07-13	2,150	2,170	2,140	2,140	774,000	4,076.19
1989-07-12	2,120	2,160	2,100	2,160	1,405,000	4,114.29
1989-07-11	2,120	2,120	2,080	2,110	628,000	4,019.05
1989-07-10	2,090	2,100	2,070	2,100	682,000	4,000
1989-07-07	2,020	2,060	2,010	2,050	1,103,000	3,904.76
1989-07-06	2,020	2,020	2,000	2,000	442,000	3,809.52
1989-07-05	2,000	2,000	1,980	1,990	356,000	3,790.48
1989-07-04	2,000	2,010	1,970	1,980	731,000	3,771.43
1989-07-03	1,980	2,000	1,950	1,990	676,000	3,790.48
1989-06-30	1,980	1,980	1,950	1,980	885,000	3,771.43
1989-06-29	2,020	2,040	1,990	2,000	631,000	3,809.52
1989-06-28	2,060	2,070	2,000	2,040	1,203,000	3,885.71
1989-06-27	2,130	2,130	2,100	2,100	934,000	4,000
1989-06-26	2,100	2,140	2,090	2,140	1,568,000	4,076.19
1989-06-23	2,080	2,120	2,060	2,100	1,958,000	4,000
1989-06-22	2,050	2,100	2,030	2,030	1,219,000	3,866.67
1989-06-21	2,000	2,010	1,990	2,000	442,000	3,809.52
1989-06-20	1,980	2,020	1,980	1,980	1,658,000	3,771.43
1989-06-19	1,980	2,010	1,970	2,000	936,000	3,809.52
1989-06-16	1,990	2,000	1,940	1,970	1,616,000	3,752.38
1989-06-15	2,070	2,070	1,910	1,940	1,255,000	3,695.24
1989-06-14	2,060	2,090	2,040	2,040	579,000	3,885.71
1989-06-13	2,090	2,100	2,050	2,050	671,000	3,904.76
1989-06-12	2,120	2,120	2,080	2,100	680,000	4,000
1989-06-09	2,150	2,150	2,110	2,140	908,000	4,076.19
1989-06-08	2,100	2,170	2,100	2,150	2,699,000	4,095.24
1989-06-07	2,120	2,130	2,080	2,100	1,048,000	4,000
1989-06-06	2,050	2,120	2,030	2,080	1,183,000	3,961.90
1989-06-05	2,050	2,080	2,050	2,050	962,000	3,904.76
1989-06-02	2,070	2,090	2,040	2,080	1,959,000	3,961.90
1989-06-01	2,150	2,160	2,090	2,100	1,495,000	4,000
1989-05-31	2,200	2,210	2,160	2,160	824,000	4,114.29
1989-05-30	2,240	2,240	2,200	2,210	656,000	4,209.52
1989-05-29	2,230	2,250	2,210	2,210	1,217,000	4,209.52
1989-05-26	2,150	2,240	2,150	2,220	1,573,000	4,228.57
1989-05-25	2,140	2,150	2,130	2,150	968,000	4,095.24
1989-05-24	2,090	2,140	2,090	2,130	2,211,000	4,057.14
1989-05-23	2,060	2,080	2,060	2,080	1,612,000	3,961.90
1989-05-22	2,150	2,170	2,100	2,100	1,323,000	4,000
1989-05-19	2,170	2,190	2,140	2,150	3,240,000	4,095.24
1989-05-18	2,210	2,220	2,180	2,180	2,578,000	4,152.38
1989-05-17	2,240	2,260	2,220	2,250	1,491,000	4,285.71
1989-05-16	2,280	2,290	2,220	2,220	1,125,000	4,228.57
1989-05-15	2,290	2,290	2,260	2,280	911,000	4,342.86
1989-05-12	2,310	2,320	2,260	2,280	1,894,000	4,342.86
1989-05-11	2,310	2,320	2,270	2,320	2,045,000	4,419.05
1989-05-10	2,270	2,310	2,260	2,290	2,365,000	4,361.90
1989-05-09	2,270	2,280	2,240	2,280	1,637,000	4,342.86
1989-05-08	2,300	2,300	2,250	2,280	1,770,000	4,342.86
1989-05-02	2,300	2,320	2,290	2,300	1,919,000	4,380.95
1989-05-01	2,300	2,340	2,300	2,320	1,385,000	4,419.05
1989-04-28	2,310	2,340	2,300	2,310	1,549,000	4,400
1989-04-27	2,370	2,370	2,330	2,350	936,000	4,476.19
1989-04-26	2,380	2,380	2,300	2,330	2,381,000	4,438.10
1989-04-25	2,320	2,390	2,320	2,380	1,976,000	4,533.33
1989-04-24	2,330	2,330	2,300	2,320	873,000	4,419.05
1989-04-21	2,250	2,320	2,250	2,290	2,969,000	4,361.90
1989-04-20	2,340	2,350	2,300	2,330	1,337,000	4,438.10
1989-04-19	2,380	2,400	2,350	2,350	1,690,000	4,476.19
1989-04-18	2,400	2,420	2,350	2,380	1,515,000	4,533.33
1989-04-17	2,460	2,460	2,440	2,440	1,143,000	4,647.62
1989-04-14	2,440	2,440	2,380	2,440	1,488,000	4,647.62
1989-04-13	2,440	2,460	2,380	2,400	3,163,000	4,571.43
1989-04-12	2,360	2,430	2,360	2,400	1,004,000	4,571.43
1989-04-11	2,360	2,410	2,350	2,390	1,663,000	4,552.38
1989-04-10	2,400	2,400	2,360	2,400	1,257,000	4,571.43
1989-04-07	2,360	2,430	2,360	2,410	2,111,000	4,590.48
1989-04-06	2,400	2,430	2,380	2,400	1,925,000	4,571.43
1989-04-05	2,490	2,490	2,430	2,430	2,137,000	4,628.57
1989-04-04	2,460	2,550	2,460	2,490	4,047,000	4,742.86
1989-04-03	2,500	2,540	2,480	2,490	4,011,000	4,742.86
1989-03-31	2,520	2,630	2,480	2,520	7,562,000	4,800
1989-03-30	2,620	2,620	2,550	2,550	4,673,000	4,857.14
1989-03-29	2,580	2,670	2,550	2,620	26,210,999	4,990.48
1989-03-28	2,430	2,590	2,390	2,580	34,531,998	4,914.29
1989-03-27	2,420	2,470	2,400	2,430	5,065,999	4,408.16
1989-03-24	2,480	2,480	2,390	2,420	4,831,000	4,390.02
1989-03-23	2,530	2,550	2,470	2,480	6,452,999	4,498.87
1989-03-22	2,510	2,600	2,500	2,540	21,591,998	4,607.71
1989-03-20	2,380	2,540	2,350	2,510	21,399,998	4,553.29
1989-03-17	2,390	2,400	2,340	2,400	9,661,999	4,353.74
1989-03-16	2,300	2,390	2,280	2,350	5,931,999	4,263.04
1989-03-15	2,320	2,320	2,260	2,280	4,843,000	4,136.05
1989-03-14	2,230	2,280	2,210	2,260	2,556,000	4,099.77
1989-03-13	2,240	2,250	2,210	2,250	662,000	4,081.63
1989-03-10	2,250	2,280	2,220	2,280	1,057,000	4,136.05
1989-03-09	2,280	2,300	2,250	2,270	1,437,000	4,117.91
1989-03-08	2,350	2,370	2,300	2,320	3,756,000	4,208.62
1989-03-07	2,270	2,350	2,250	2,330	5,954,999	4,226.76
1989-03-06	2,280	2,300	2,240	2,300	2,274,000	4,172.34
1989-03-03	2,280	2,290	2,230	2,270	5,887,999	4,117.91
1989-03-02	2,150	2,210	2,120	2,200	3,082,000	3,990.93
1989-03-01	2,250	2,250	2,130	2,170	3,162,000	3,936.51
1989-02-28	2,210	2,280	2,190	2,220	2,555,000	4,027.21
1989-02-27	2,300	2,320	2,230	2,230	2,853,000	4,045.35
1989-02-23	2,380	2,380	2,320	2,320	4,556,000	4,208.62
1989-02-22	2,310	2,400	2,300	2,350	10,659,999	4,263.04
1989-02-21	2,400	2,410	2,290	2,310	10,919,999	4,190.48
1989-02-20	2,260	2,390	2,260	2,390	12,758,999	4,335.60
1989-02-17	2,300	2,370	2,270	2,300	6,662,999	4,172.34
1989-02-16	2,350	2,400	2,250	2,300	22,194,998	4,172.34
1989-02-15	2,190	2,330	2,190	2,310	18,305,998	4,190.48
1989-02-14	2,230	2,250	2,180	2,200	4,207,000	3,990.93
1989-02-13	2,230	2,290	2,220	2,270	11,759,999	4,117.91
1989-02-10	2,180	2,280	2,180	2,270	16,943,998	4,117.91
1989-02-09	2,160	2,210	2,160	2,180	7,566,999	3,954.65
1989-02-08	2,230	2,270	2,150	2,200	18,536,998	3,990.93
1989-02-07	2,100	2,250	2,080	2,230	31,356,997	4,045.35
1989-02-06	2,050	2,120	2,020	2,100	9,391,999	3,809.52
1989-02-03	2,030	2,110	2,000	2,080	16,483,998	3,773.24
1989-02-02	1,930	2,010	1,930	2,000	8,380,999	3,628.12
1989-02-01	1,920	1,950	1,910	1,930	3,426,000	3,501.13
1989-01-31	1,890	1,910	1,870	1,900	1,456,000	3,446.71
1989-01-30	1,920	1,940	1,890	1,890	791,000	3,428.57
1989-01-28	1,900	1,940	1,900	1,930	1,576,000	3,501.13
1989-01-27	1,960	1,960	1,920	1,930	2,432,000	3,501.13
1989-01-26	1,920	1,960	1,900	1,960	4,929,000	3,555.56
1989-01-25	1,940	1,940	1,890	1,910	1,850,000	3,464.85
1989-01-24	1,940	1,960	1,910	1,930	7,826,999	3,501.13
1989-01-23	1,850	1,920	1,850	1,920	7,275,999	3,482.99
1989-01-20	1,840	1,870	1,840	1,850	1,118,000	3,356.01
1989-01-19	1,870	1,880	1,840	1,870	2,757,000	3,392.29
1989-01-18	1,850	1,880	1,840	1,870	3,309,000	3,392.29
1989-01-17	1,830	1,860	1,830	1,830	1,940,000	3,319.73
1989-01-13	1,840	1,870	1,830	1,830	2,699,000	3,319.73
1989-01-12	1,840	1,840	1,830	1,840	996,000	3,337.87
1989-01-11	1,820	1,840	1,820	1,830	1,519,000	3,319.73
1989-01-10	1,860	1,880	1,850	1,850	2,441,000	3,356.01
1989-01-09	1,840	1,860	1,830	1,860	1,419,000	3,374.15
1989-01-06	1,860	1,860	1,820	1,840	2,955,000	3,337.87
1989-01-05	1,880	1,880	1,850	1,860	2,564,000	3,374.15
1989-01-04	1,860	1,870	1,850	1,860	994,000	3,374.15

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 [1989年度]

1812 鹿島の時系列データ [1989年度]