1812 鹿島 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,3601,4001,3601,400914,0002,800
1991-12-271,4001,4101,3301,340692,0002,680
1991-12-261,3601,4101,3501,3801,777,0002,760
1991-12-251,3201,3801,3201,3701,691,0002,740
1991-12-241,3101,3201,2901,300460,0002,600
1991-12-201,2901,3101,2801,280573,0002,560
1991-12-191,3201,3201,2801,290583,0002,580
1991-12-181,3501,3501,3101,340409,0002,680
1991-12-171,3401,3601,3401,350639,0002,700
1991-12-161,3501,3601,3301,340381,0002,680
1991-12-131,3401,3601,3101,3602,484,0002,720
1991-12-121,2901,3101,2801,2801,247,0002,560
1991-12-111,2601,2701,2401,270814,0002,540
1991-12-101,2801,2801,2501,260697,0002,520
1991-12-091,2801,2901,2701,290546,0002,580
1991-12-061,3001,3101,2701,2801,043,0002,560
1991-12-051,3101,3201,2901,300930,0002,600
1991-12-041,3001,3401,3001,3401,009,0002,680
1991-12-031,3001,3201,2901,300716,0002,600
1991-12-021,3401,3401,2901,290592,0002,580
1991-11-291,3701,3801,3301,340555,0002,680
1991-11-281,3901,3901,3601,370774,0002,740
1991-11-271,4001,4001,3801,400541,0002,800
1991-11-261,4001,4001,3701,380291,0002,760
1991-11-251,3801,3901,3701,370315,0002,740
1991-11-221,3801,3901,3701,390506,0002,780
1991-11-211,3701,3901,3601,380293,0002,760
1991-11-201,3801,3901,3601,360775,0002,720
1991-11-191,4101,4201,3701,380682,0002,760
1991-11-181,4101,4201,3801,3901,126,0002,780
1991-11-151,4701,4701,4301,470820,0002,940
1991-11-141,4901,5101,4601,470416,0002,940
1991-11-131,5101,5201,4901,500247,0003,000
1991-11-121,5001,5201,4801,520591,0003,040
1991-11-111,5001,5001,4901,500248,0003,000
1991-11-081,5501,5501,5101,510286,0003,020
1991-11-071,5501,5501,5301,530460,0003,060
1991-11-061,5401,5501,5301,550395,0003,100
1991-11-051,5401,5701,5401,540723,0003,080
1991-11-011,5601,5601,5501,560428,0003,120
1991-10-311,5501,5701,5501,5701,250,0003,140
1991-10-301,5601,5701,5401,560704,0003,120
1991-10-291,5501,5601,5401,5401,048,0003,080
1991-10-281,5301,5501,5301,550893,0003,100
1991-10-251,5401,5401,5101,510813,0003,020
1991-10-241,5401,5501,5301,540697,0003,080
1991-10-231,5401,5401,5301,530478,0003,060
1991-10-221,5501,5601,5401,5401,156,0003,080
1991-10-211,5401,5601,5301,5601,310,0003,120
1991-10-181,5201,5201,5001,5201,003,0003,040
1991-10-171,5101,5201,5001,500437,0003,000
1991-10-161,5101,5101,5001,500498,0003,000
1991-10-151,5001,5101,5001,510417,0003,020
1991-10-141,5101,5201,5001,500276,0003,000
1991-10-111,4901,5201,4901,510488,0003,020
1991-10-091,4901,5001,4801,500642,0003,000
1991-10-081,5101,5201,4901,490690,0002,980
1991-10-071,5201,5301,5001,520813,0003,040
1991-10-041,5201,5201,5001,520639,0003,040
1991-10-031,4901,5201,4801,5202,105,0003,040
1991-10-021,5001,5001,4801,5001,037,0003,000
1991-10-011,4801,5201,4801,5001,252,0003,000
1991-09-301,4801,5001,4801,480413,0002,960
1991-09-271,5101,5101,4901,5101,098,0003,020
1991-09-261,4901,5201,4901,5201,119,0003,040
1991-09-251,5001,5001,4901,500581,0003,000
1991-09-241,4601,4901,4501,490864,0002,980
1991-09-201,4501,4601,4201,4501,129,0002,900
1991-09-191,4401,4501,4301,450972,0002,900
1991-09-181,4301,4501,4201,4501,132,0002,900
1991-09-171,4401,4501,4201,430959,0002,860
1991-09-131,3901,4201,3801,4103,538,0002,820
1991-09-121,4201,4201,3801,390859,0002,780
1991-09-111,3801,4001,3701,400514,0002,800
1991-09-101,4001,4001,3801,400623,0002,800
1991-09-091,3901,4201,3901,4001,659,0002,800
1991-09-061,3601,3801,3401,3701,734,0002,740
1991-09-051,3501,3701,3401,360717,0002,720
1991-09-041,3401,3601,3201,360913,0002,720
1991-09-031,3501,3601,3201,330684,0002,660
1991-09-021,3401,3601,3301,350781,0002,700
1991-08-301,3201,3401,3201,340790,0002,680
1991-08-291,3001,3201,3001,310574,0002,620
1991-08-281,3001,3101,2801,300492,0002,600
1991-08-271,2801,3201,2801,280939,0002,560
1991-08-261,3101,3201,2901,290831,0002,580
1991-08-231,3201,3401,2901,340831,0002,680
1991-08-221,3601,3601,3001,3101,916,0002,620
1991-08-211,2801,3101,2801,3001,239,0002,600
1991-08-201,2801,2801,2301,2601,565,0002,520
1991-08-191,4001,4001,2401,2402,095,0002,480
1991-08-161,4101,4201,4001,400605,0002,800
1991-08-151,4301,4401,4001,400878,0002,800
1991-08-141,4101,4601,4101,450679,0002,900
1991-08-131,4101,4201,4001,410595,0002,820
1991-08-121,4401,4401,4101,410640,0002,820
1991-08-091,4601,4701,4501,450449,0002,900
1991-08-081,4801,4801,4501,450720,0002,900
1991-08-071,4801,5001,4601,4801,023,0002,960
1991-08-061,4701,4801,4601,470407,0002,940
1991-08-051,4801,4901,4601,470623,0002,940
1991-08-021,4901,4901,4801,490468,0002,980
1991-08-011,5101,5201,4901,500591,0003,000
1991-07-311,5301,5301,5101,5301,162,0003,060
1991-07-301,5001,5301,5001,520812,0003,040
1991-07-291,5301,5301,4801,500647,0003,000
1991-07-261,5201,5301,5101,530861,0003,060
1991-07-251,5201,5301,5101,5301,839,0003,060
1991-07-241,4801,5201,4701,5201,663,0003,040
1991-07-231,4501,5001,4501,500679,0003,000
1991-07-221,4901,4901,4701,470351,0002,940
1991-07-191,4801,4901,4701,490662,0002,980
1991-07-181,4801,4801,4501,480597,0002,960
1991-07-171,4901,5001,4701,4801,110,0002,960
1991-07-161,5101,5201,4901,4902,179,0002,980
1991-07-151,4901,5101,4801,490747,0002,980
1991-07-121,4801,4801,4601,470532,0002,940
1991-07-111,5001,5001,4501,4601,469,0002,920
1991-07-101,4801,5201,4601,5201,056,0003,040
1991-07-091,4501,4801,4301,4601,285,0002,920
1991-07-081,4801,4801,4301,430847,0002,860
1991-07-051,4601,4901,4601,4802,634,0002,960
1991-07-041,4301,4601,4201,4401,233,0002,880
1991-07-031,4701,4701,4401,440606,0002,880
1991-07-021,4801,4901,4701,480754,0002,960
1991-07-011,4801,4801,4501,4701,050,0002,940
1991-06-281,4701,4701,4201,420918,0002,840
1991-06-271,4401,4701,4301,440485,0002,880
1991-06-261,4701,4901,4501,450826,0002,900
1991-06-251,4001,4701,4001,470807,0002,940
1991-06-241,4801,4901,4301,430759,0002,860
1991-06-211,4701,4801,4601,470891,0002,940
1991-06-201,4601,4701,4501,4701,156,0002,940
1991-06-191,4801,4801,4501,470923,0002,940
1991-06-181,5001,5001,4901,490450,0002,980
1991-06-171,5101,5201,4901,500648,0003,000
1991-06-141,5101,5201,5001,5003,143,0003,000
1991-06-131,5201,5201,4901,5101,834,0003,020
1991-06-121,5201,5401,5101,530499,0003,060
1991-06-111,5101,5301,4901,520523,0003,040
1991-06-101,5101,5101,4901,490257,0002,980
1991-06-071,5301,5301,5001,510580,0003,020
1991-06-061,5401,5501,5101,510468,0003,020
1991-06-051,5601,5701,5401,550394,0003,100
1991-06-041,5701,5801,5601,570546,0003,140
1991-06-031,5701,5901,5701,590511,0003,180
1991-05-311,5601,5701,5501,5601,021,0003,120
1991-05-301,5701,5701,5501,550764,0003,100
1991-05-291,6101,6101,5701,5701,084,0003,140
1991-05-281,6001,6101,5801,610555,0003,220
1991-05-271,5901,6201,5901,6101,449,0003,220
1991-05-241,6001,6101,5801,5901,650,0003,180
1991-05-231,5801,5801,5601,580643,0003,160
1991-05-221,5801,5901,5501,5601,799,0003,120
1991-05-211,5201,5801,5201,5601,703,0003,120
1991-05-201,5301,5301,5201,530327,0003,060
1991-05-171,5301,5401,5001,5401,607,0003,080
1991-05-161,4901,5201,4801,5201,384,0003,040
1991-05-151,4801,5001,4701,500830,0003,000
1991-05-141,4901,5101,4601,4602,173,0002,920
1991-05-131,5101,5201,5001,500733,0003,000
1991-05-101,5401,5401,5201,540459,0003,080
1991-05-091,5301,5501,5201,540930,0003,080
1991-05-081,5301,5401,5201,530521,0003,060
1991-05-071,5501,5501,5301,550714,0003,100
1991-05-021,5501,5601,5301,5401,416,0003,080
1991-05-011,5301,5701,5201,5501,135,0003,100
1991-04-301,5101,5201,5001,510682,0003,020
1991-04-261,4901,5201,4901,510893,0003,020
1991-04-251,5101,5201,4901,4901,898,0002,980
1991-04-241,5301,5301,5101,510662,0003,020
1991-04-231,5101,5401,5101,5401,610,0003,080
1991-04-221,5301,5401,5001,530967,0003,060
1991-04-191,5801,5801,5601,5601,161,0003,120
1991-04-181,6001,6001,5601,5901,537,0003,180
1991-04-171,6001,6101,5801,580968,0003,160
1991-04-161,6201,6201,5801,6001,161,0003,200
1991-04-151,6001,6101,5901,590780,0003,180
1991-04-121,5901,6001,5901,590521,0003,180
1991-04-111,6101,6201,5801,5901,434,0003,180
1991-04-101,6201,6201,6001,6101,018,0003,220
1991-04-091,6201,6301,6101,610545,0003,220
1991-04-081,6601,6601,6201,650670,0003,300
1991-04-051,6401,6701,6401,6601,444,0003,320
1991-04-041,6501,6601,6301,640977,0003,280
1991-04-031,6601,6801,6401,6502,013,0003,300
1991-04-021,6001,6501,5901,6501,024,0003,300
1991-04-011,6001,6001,5901,600449,0003,200
1991-03-291,6301,6301,6001,600905,0003,200
1991-03-281,6001,6401,6001,630782,0003,260
1991-03-271,6401,6501,6101,620871,0003,240
1991-03-261,6301,6501,6001,6401,355,0003,280
1991-03-251,6201,6301,6001,6302,474,0003,260
1991-03-221,6601,6601,6201,6202,196,0003,240
1991-03-201,6601,6801,6301,6302,476,0003,260
1991-03-191,6601,7001,6601,6904,008,0003,380
1991-03-181,6501,7101,6501,6906,378,0003,380
1991-03-151,6201,6601,6101,6503,744,0003,300
1991-03-141,6101,6201,6001,6101,385,0003,220
1991-03-131,5801,5901,5701,580774,0003,160
1991-03-121,5801,5901,5701,580666,0003,160
1991-03-111,5901,6001,5701,5701,906,0003,140
1991-03-081,6301,6301,5801,5802,526,0003,160
1991-03-071,5801,6101,5801,6001,193,0003,200
1991-03-061,5901,5901,5601,5801,100,0003,160
1991-03-051,5701,6001,5701,5701,147,0003,140
1991-03-041,5701,5901,5601,580610,0003,160
1991-03-011,6101,6201,5801,600997,0003,200
1991-02-281,6201,6401,6101,6302,119,0003,260
1991-02-271,5801,6101,5801,600535,0003,200
1991-02-261,6401,6501,6001,6101,804,0003,220
1991-02-251,5801,6201,5601,6202,139,0003,240
1991-02-221,5801,5901,5401,5501,149,0003,100
1991-02-211,5601,6001,5501,5501,932,0003,100
1991-02-201,6101,6201,5501,5801,783,0003,160
1991-02-191,6401,6501,6001,6101,705,0003,220
1991-02-181,6401,6601,6301,6502,762,0003,300
1991-02-151,5701,6101,5601,6102,421,0003,220
1991-02-141,5901,6201,5801,5801,269,0003,160
1991-02-131,6201,6201,5801,5801,463,0003,160
1991-02-121,6101,6301,5901,6302,440,0003,260
1991-02-081,5501,5801,5501,5501,421,0003,100
1991-02-071,5501,5701,5301,5301,490,0003,060
1991-02-061,5801,5801,5401,5601,623,0003,120
1991-02-051,5201,5401,5101,5301,925,0003,060
1991-02-041,5101,5101,4801,5001,122,0003,000
1991-02-011,5301,5301,5001,520960,0003,040
1991-01-311,5701,5801,5101,5301,370,0003,060
1991-01-301,5701,5801,5501,550934,0003,100
1991-01-291,5901,6001,5701,570901,0003,140
1991-01-281,5901,5901,5701,580460,0003,160
1991-01-251,6101,6101,5701,5801,664,0003,160
1991-01-241,5801,6001,5701,5802,918,0003,160
1991-01-231,5701,5901,5601,5903,402,0003,180
1991-01-221,6301,6501,6001,6001,152,0003,200
1991-01-211,6301,6401,6201,6401,327,0003,280
1991-01-181,6801,7101,6301,6507,359,0003,300
1991-01-171,5501,6501,5301,6304,249,0003,260
1991-01-161,5701,6101,5601,5801,463,0003,160
1991-01-141,5901,6201,5801,620860,0003,240
1991-01-111,6301,6301,5801,6101,552,0003,220
1991-01-101,5801,6301,5701,6201,788,0003,240
1991-01-091,5701,6001,5601,5701,435,0003,140
1991-01-081,6001,6101,5701,5701,909,0003,140
1991-01-071,6101,6401,6001,6301,778,0003,260
1991-01-041,5801,6401,5801,6301,233,0003,260

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