1812 鹿島 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 819 | 828 | 819 | 827 | 361,000 | 1,654 |
| 1993-12-29 | 829 | 834 | 812 | 826 | 319,000 | 1,652 |
| 1993-12-28 | 825 | 833 | 820 | 829 | 735,000 | 1,658 |
| 1993-12-27 | 823 | 834 | 811 | 825 | 416,000 | 1,650 |
| 1993-12-24 | 837 | 839 | 826 | 833 | 792,000 | 1,666 |
| 1993-12-22 | 840 | 840 | 828 | 839 | 656,000 | 1,678 |
| 1993-12-21 | 841 | 841 | 828 | 838 | 649,000 | 1,676 |
| 1993-12-20 | 845 | 850 | 836 | 845 | 642,000 | 1,690 |
| 1993-12-17 | 843 | 843 | 834 | 840 | 735,000 | 1,680 |
| 1993-12-16 | 840 | 846 | 836 | 839 | 556,000 | 1,678 |
| 1993-12-15 | 825 | 833 | 821 | 830 | 608,000 | 1,660 |
| 1993-12-14 | 845 | 845 | 825 | 826 | 608,000 | 1,652 |
| 1993-12-13 | 821 | 845 | 820 | 840 | 781,000 | 1,680 |
| 1993-12-10 | 831 | 850 | 816 | 830 | 2,011,000 | 1,660 |
| 1993-12-09 | 847 | 850 | 831 | 841 | 595,000 | 1,682 |
| 1993-12-08 | 820 | 838 | 808 | 838 | 804,000 | 1,676 |
| 1993-12-07 | 820 | 831 | 820 | 828 | 468,000 | 1,656 |
| 1993-12-06 | 835 | 840 | 819 | 825 | 486,000 | 1,650 |
| 1993-12-03 | 845 | 860 | 838 | 855 | 925,000 | 1,710 |
| 1993-12-02 | 855 | 877 | 845 | 854 | 1,482,000 | 1,708 |
| 1993-12-01 | 830 | 857 | 815 | 857 | 1,945,000 | 1,714 |
| 1993-11-30 | 819 | 828 | 818 | 826 | 1,480,000 | 1,652 |
| 1993-11-29 | 825 | 829 | 808 | 824 | 1,118,000 | 1,648 |
| 1993-11-26 | 839 | 839 | 828 | 839 | 1,175,000 | 1,678 |
| 1993-11-25 | 835 | 840 | 825 | 830 | 1,119,000 | 1,660 |
| 1993-11-24 | 826 | 840 | 826 | 826 | 657,000 | 1,652 |
| 1993-11-22 | 843 | 844 | 825 | 825 | 862,000 | 1,650 |
| 1993-11-19 | 851 | 860 | 845 | 845 | 1,647,000 | 1,690 |
| 1993-11-18 | 853 | 855 | 845 | 849 | 773,000 | 1,698 |
| 1993-11-17 | 846 | 855 | 846 | 848 | 629,000 | 1,696 |
| 1993-11-16 | 831 | 854 | 830 | 853 | 854,000 | 1,706 |
| 1993-11-15 | 848 | 848 | 831 | 835 | 1,023,000 | 1,670 |
| 1993-11-12 | 836 | 850 | 836 | 850 | 1,527,000 | 1,700 |
| 1993-11-11 | 836 | 841 | 830 | 833 | 1,030,000 | 1,666 |
| 1993-11-10 | 829 | 845 | 817 | 834 | 1,321,000 | 1,668 |
| 1993-11-09 | 843 | 843 | 817 | 825 | 763,000 | 1,650 |
| 1993-11-08 | 844 | 845 | 835 | 845 | 709,000 | 1,690 |
| 1993-11-05 | 837 | 844 | 830 | 843 | 1,226,000 | 1,686 |
| 1993-11-04 | 840 | 845 | 831 | 838 | 534,000 | 1,676 |
| 1993-11-02 | 838 | 845 | 838 | 840 | 469,000 | 1,680 |
| 1993-11-01 | 846 | 847 | 836 | 841 | 336,000 | 1,682 |
| 1993-10-29 | 847 | 850 | 840 | 846 | 965,000 | 1,692 |
| 1993-10-28 | 857 | 857 | 830 | 838 | 661,000 | 1,676 |
| 1993-10-27 | 854 | 859 | 845 | 857 | 704,000 | 1,714 |
| 1993-10-26 | 855 | 860 | 854 | 859 | 625,000 | 1,718 |
| 1993-10-25 | 865 | 867 | 856 | 861 | 1,065,000 | 1,722 |
| 1993-10-22 | 850 | 864 | 845 | 860 | 1,544,000 | 1,720 |
| 1993-10-21 | 852 | 856 | 842 | 855 | 569,000 | 1,710 |
| 1993-10-20 | 845 | 859 | 845 | 857 | 718,000 | 1,714 |
| 1993-10-19 | 849 | 857 | 847 | 854 | 464,000 | 1,708 |
| 1993-10-18 | 858 | 859 | 847 | 850 | 684,000 | 1,700 |
| 1993-10-15 | 845 | 860 | 843 | 860 | 1,468,000 | 1,720 |
| 1993-10-14 | 832 | 844 | 827 | 841 | 511,000 | 1,682 |
| 1993-10-13 | 827 | 837 | 815 | 837 | 757,000 | 1,674 |
| 1993-10-12 | 829 | 830 | 824 | 830 | 468,000 | 1,660 |
| 1993-10-08 | 807 | 825 | 807 | 823 | 848,000 | 1,646 |
| 1993-10-07 | 821 | 828 | 807 | 807 | 626,000 | 1,614 |
| 1993-10-06 | 810 | 825 | 808 | 825 | 561,000 | 1,650 |
| 1993-10-05 | 819 | 827 | 804 | 810 | 774,000 | 1,620 |
| 1993-10-04 | 830 | 830 | 819 | 829 | 748,000 | 1,658 |
| 1993-10-01 | 827 | 831 | 818 | 830 | 801,000 | 1,660 |
| 1993-09-30 | 820 | 828 | 819 | 828 | 658,000 | 1,656 |
| 1993-09-29 | 825 | 828 | 822 | 828 | 801,000 | 1,656 |
| 1993-09-28 | 830 | 830 | 826 | 826 | 421,000 | 1,652 |
| 1993-09-27 | 835 | 839 | 829 | 834 | 451,000 | 1,668 |
| 1993-09-24 | 832 | 844 | 825 | 829 | 552,000 | 1,658 |
| 1993-09-22 | 820 | 825 | 820 | 820 | 556,000 | 1,640 |
| 1993-09-21 | 824 | 829 | 820 | 829 | 768,000 | 1,658 |
| 1993-09-20 | 836 | 836 | 816 | 829 | 771,000 | 1,658 |
| 1993-09-17 | 841 | 842 | 832 | 842 | 798,000 | 1,684 |
| 1993-09-16 | 845 | 846 | 839 | 841 | 883,000 | 1,682 |
| 1993-09-14 | 846 | 850 | 843 | 845 | 962,000 | 1,690 |
| 1993-09-13 | 826 | 846 | 826 | 846 | 828,000 | 1,692 |
| 1993-09-10 | 830 | 835 | 822 | 829 | 2,317,000 | 1,658 |
| 1993-09-09 | 825 | 843 | 822 | 840 | 1,179,000 | 1,680 |
| 1993-09-08 | 832 | 832 | 815 | 820 | 567,000 | 1,640 |
| 1993-09-07 | 838 | 838 | 825 | 832 | 662,000 | 1,664 |
| 1993-09-06 | 838 | 838 | 828 | 830 | 807,000 | 1,660 |
| 1993-09-03 | 825 | 836 | 825 | 830 | 1,130,000 | 1,660 |
| 1993-09-02 | 832 | 836 | 825 | 834 | 973,000 | 1,668 |
| 1993-09-01 | 832 | 845 | 832 | 842 | 1,472,000 | 1,684 |
| 1993-08-31 | 817 | 845 | 817 | 842 | 1,171,000 | 1,684 |
| 1993-08-30 | 816 | 822 | 811 | 817 | 514,000 | 1,634 |
| 1993-08-27 | 811 | 822 | 810 | 816 | 719,000 | 1,632 |
| 1993-08-26 | 816 | 816 | 810 | 810 | 332,000 | 1,620 |
| 1993-08-25 | 812 | 820 | 801 | 816 | 697,000 | 1,632 |
| 1993-08-24 | 795 | 799 | 795 | 798 | 351,000 | 1,596 |
| 1993-08-23 | 795 | 806 | 795 | 795 | 285,000 | 1,590 |
| 1993-08-20 | 820 | 820 | 795 | 800 | 268,000 | 1,600 |
| 1993-08-19 | 820 | 825 | 805 | 805 | 401,000 | 1,610 |
| 1993-08-18 | 810 | 820 | 810 | 810 | 706,000 | 1,620 |
| 1993-08-17 | 815 | 820 | 813 | 815 | 977,000 | 1,630 |
| 1993-08-16 | 808 | 815 | 802 | 810 | 473,000 | 1,620 |
| 1993-08-13 | 815 | 824 | 810 | 819 | 1,416,000 | 1,638 |
| 1993-08-12 | 821 | 831 | 812 | 816 | 2,312,000 | 1,632 |
| 1993-08-11 | 809 | 825 | 805 | 816 | 828,000 | 1,632 |
| 1993-08-10 | 802 | 808 | 801 | 805 | 516,000 | 1,610 |
| 1993-08-09 | 790 | 808 | 790 | 800 | 463,000 | 1,600 |
| 1993-08-06 | 781 | 795 | 781 | 795 | 513,000 | 1,590 |
| 1993-08-05 | 790 | 795 | 781 | 781 | 471,000 | 1,562 |
| 1993-08-04 | 795 | 796 | 780 | 781 | 611,000 | 1,562 |
| 1993-08-03 | 785 | 809 | 781 | 781 | 621,000 | 1,562 |
| 1993-08-02 | 788 | 788 | 770 | 781 | 580,000 | 1,562 |
| 1993-07-30 | 805 | 810 | 790 | 790 | 763,000 | 1,580 |
| 1993-07-29 | 792 | 830 | 785 | 815 | 1,579,000 | 1,630 |
| 1993-07-28 | 789 | 790 | 780 | 782 | 407,000 | 1,564 |
| 1993-07-27 | 788 | 790 | 775 | 790 | 502,000 | 1,580 |
| 1993-07-26 | 760 | 785 | 759 | 785 | 582,000 | 1,570 |
| 1993-07-23 | 758 | 770 | 750 | 768 | 1,042,000 | 1,536 |
| 1993-07-22 | 786 | 789 | 755 | 760 | 1,789,000 | 1,520 |
| 1993-07-21 | 796 | 797 | 788 | 792 | 712,000 | 1,584 |
| 1993-07-20 | 798 | 801 | 791 | 796 | 533,000 | 1,592 |
| 1993-07-19 | 813 | 813 | 790 | 801 | 578,000 | 1,602 |
| 1993-07-16 | 816 | 830 | 813 | 824 | 809,000 | 1,648 |
| 1993-07-15 | 818 | 819 | 810 | 816 | 677,000 | 1,632 |
| 1993-07-14 | 817 | 818 | 810 | 810 | 428,000 | 1,620 |
| 1993-07-13 | 810 | 819 | 810 | 813 | 627,000 | 1,626 |
| 1993-07-12 | 815 | 819 | 807 | 811 | 492,000 | 1,622 |
| 1993-07-09 | 810 | 819 | 807 | 811 | 1,196,000 | 1,622 |
| 1993-07-08 | 803 | 810 | 803 | 803 | 236,000 | 1,606 |
| 1993-07-07 | 814 | 814 | 801 | 805 | 773,000 | 1,610 |
| 1993-07-06 | 803 | 814 | 803 | 812 | 379,000 | 1,624 |
| 1993-07-05 | 815 | 815 | 805 | 805 | 529,000 | 1,610 |
| 1993-07-02 | 807 | 813 | 805 | 805 | 361,000 | 1,610 |
| 1993-07-01 | 810 | 815 | 802 | 805 | 980,000 | 1,610 |
| 1993-06-30 | 789 | 815 | 785 | 805 | 1,529,000 | 1,610 |
| 1993-06-29 | 826 | 826 | 780 | 785 | 1,652,000 | 1,570 |
| 1993-06-28 | 810 | 838 | 810 | 835 | 531,000 | 1,670 |
| 1993-06-25 | 818 | 819 | 804 | 811 | 488,000 | 1,622 |
| 1993-06-24 | 801 | 810 | 801 | 804 | 450,000 | 1,608 |
| 1993-06-23 | 811 | 813 | 801 | 801 | 588,000 | 1,602 |
| 1993-06-22 | 800 | 821 | 798 | 811 | 624,000 | 1,622 |
| 1993-06-21 | 810 | 815 | 798 | 798 | 736,000 | 1,596 |
| 1993-06-18 | 834 | 840 | 810 | 824 | 736,000 | 1,648 |
| 1993-06-17 | 851 | 859 | 835 | 844 | 804,000 | 1,688 |
| 1993-06-16 | 862 | 864 | 843 | 846 | 1,053,000 | 1,692 |
| 1993-06-15 | 872 | 873 | 860 | 860 | 828,000 | 1,720 |
| 1993-06-14 | 873 | 878 | 872 | 875 | 310,000 | 1,750 |
| 1993-06-11 | 880 | 886 | 871 | 872 | 1,913,000 | 1,744 |
| 1993-06-10 | 869 | 878 | 860 | 870 | 1,092,000 | 1,740 |
| 1993-06-08 | 880 | 885 | 865 | 879 | 1,113,000 | 1,758 |
| 1993-06-07 | 884 | 895 | 877 | 878 | 592,000 | 1,756 |
| 1993-06-04 | 890 | 901 | 880 | 884 | 1,261,000 | 1,768 |
| 1993-06-03 | 869 | 910 | 867 | 900 | 1,139,000 | 1,800 |
| 1993-06-02 | 865 | 879 | 865 | 869 | 510,000 | 1,738 |
| 1993-06-01 | 871 | 873 | 865 | 865 | 597,000 | 1,730 |
| 1993-05-31 | 876 | 886 | 860 | 871 | 1,099,000 | 1,742 |
| 1993-05-28 | 890 | 895 | 870 | 871 | 1,499,000 | 1,742 |
| 1993-05-27 | 907 | 924 | 895 | 895 | 1,364,000 | 1,790 |
| 1993-05-26 | 891 | 899 | 891 | 898 | 823,000 | 1,796 |
| 1993-05-25 | 906 | 906 | 895 | 898 | 918,000 | 1,796 |
| 1993-05-24 | 916 | 923 | 890 | 896 | 858,000 | 1,792 |
| 1993-05-21 | 900 | 925 | 900 | 925 | 922,000 | 1,850 |
| 1993-05-20 | 905 | 910 | 888 | 890 | 600,000 | 1,780 |
| 1993-05-19 | 904 | 909 | 895 | 905 | 671,000 | 1,810 |
| 1993-05-18 | 915 | 915 | 890 | 898 | 936,000 | 1,796 |
| 1993-05-17 | 915 | 924 | 906 | 915 | 578,000 | 1,830 |
| 1993-05-14 | 912 | 927 | 907 | 910 | 1,021,000 | 1,820 |
| 1993-05-13 | 911 | 931 | 902 | 911 | 782,000 | 1,822 |
| 1993-05-12 | 937 | 937 | 900 | 916 | 871,000 | 1,832 |
| 1993-05-11 | 947 | 950 | 936 | 936 | 1,516,000 | 1,872 |
| 1993-05-10 | 934 | 944 | 926 | 944 | 815,000 | 1,888 |
| 1993-05-07 | 917 | 939 | 917 | 935 | 1,137,000 | 1,870 |
| 1993-05-06 | 920 | 929 | 917 | 917 | 865,000 | 1,834 |
| 1993-04-30 | 935 | 935 | 913 | 922 | 1,395,000 | 1,844 |
| 1993-04-28 | 934 | 940 | 921 | 938 | 1,239,000 | 1,876 |
| 1993-04-27 | 890 | 914 | 890 | 914 | 1,301,000 | 1,828 |
| 1993-04-26 | 900 | 900 | 884 | 885 | 592,000 | 1,770 |
| 1993-04-23 | 905 | 908 | 896 | 900 | 772,000 | 1,800 |
| 1993-04-22 | 922 | 927 | 905 | 908 | 888,000 | 1,816 |
| 1993-04-21 | 931 | 939 | 913 | 913 | 827,000 | 1,826 |
| 1993-04-20 | 935 | 950 | 928 | 928 | 1,347,000 | 1,856 |
| 1993-04-19 | 939 | 939 | 925 | 935 | 1,080,000 | 1,870 |
| 1993-04-16 | 950 | 954 | 930 | 932 | 843,000 | 1,864 |
| 1993-04-15 | 949 | 954 | 929 | 950 | 2,403,000 | 1,900 |
| 1993-04-14 | 949 | 950 | 921 | 945 | 1,234,000 | 1,890 |
| 1993-04-13 | 912 | 949 | 912 | 949 | 1,762,000 | 1,898 |
| 1993-04-12 | 918 | 920 | 900 | 905 | 542,000 | 1,810 |
| 1993-04-09 | 917 | 925 | 901 | 909 | 1,524,000 | 1,818 |
| 1993-04-08 | 921 | 929 | 910 | 920 | 1,173,000 | 1,840 |
| 1993-04-07 | 910 | 948 | 906 | 911 | 1,813,000 | 1,822 |
| 1993-04-06 | 935 | 950 | 900 | 905 | 3,978,000 | 1,810 |
| 1993-04-05 | 874 | 958 | 866 | 925 | 5,836,000 | 1,850 |
| 1993-04-02 | 840 | 870 | 835 | 858 | 3,129,000 | 1,716 |
| 1993-04-01 | 820 | 830 | 803 | 825 | 1,294,000 | 1,650 |
| 1993-03-31 | 854 | 855 | 802 | 802 | 1,436,000 | 1,604 |
| 1993-03-30 | 858 | 873 | 848 | 855 | 2,610,000 | 1,710 |
| 1993-03-29 | 815 | 848 | 811 | 848 | 1,532,000 | 1,696 |
| 1993-03-26 | 790 | 810 | 785 | 808 | 1,330,000 | 1,616 |
| 1993-03-25 | 779 | 788 | 762 | 788 | 1,006,000 | 1,576 |
| 1993-03-24 | 790 | 790 | 753 | 759 | 1,158,000 | 1,518 |
| 1993-03-23 | 790 | 799 | 782 | 782 | 1,538,000 | 1,564 |
| 1993-03-22 | 804 | 809 | 793 | 799 | 1,665,000 | 1,598 |
| 1993-03-19 | 823 | 829 | 799 | 804 | 2,937,000 | 1,608 |
| 1993-03-18 | 753 | 785 | 753 | 783 | 2,109,000 | 1,566 |
| 1993-03-17 | 747 | 751 | 740 | 748 | 1,046,000 | 1,496 |
| 1993-03-16 | 750 | 758 | 740 | 744 | 712,000 | 1,488 |
| 1993-03-15 | 767 | 769 | 751 | 760 | 704,000 | 1,520 |
| 1993-03-12 | 766 | 776 | 763 | 772 | 2,074,000 | 1,544 |
| 1993-03-11 | 784 | 784 | 772 | 776 | 644,000 | 1,552 |
| 1993-03-10 | 779 | 785 | 766 | 778 | 1,451,000 | 1,556 |
| 1993-03-09 | 755 | 782 | 755 | 779 | 2,085,000 | 1,558 |
| 1993-03-08 | 719 | 747 | 719 | 747 | 1,257,000 | 1,494 |
| 1993-03-05 | 731 | 731 | 718 | 718 | 745,000 | 1,436 |
| 1993-03-04 | 731 | 737 | 729 | 735 | 341,000 | 1,470 |
| 1993-03-03 | 738 | 741 | 735 | 735 | 316,000 | 1,470 |
| 1993-03-02 | 731 | 741 | 728 | 739 | 722,000 | 1,478 |
| 1993-03-01 | 754 | 754 | 735 | 735 | 170,000 | 1,470 |
| 1993-02-26 | 750 | 754 | 746 | 754 | 690,000 | 1,508 |
| 1993-02-25 | 760 | 760 | 748 | 755 | 796,000 | 1,510 |
| 1993-02-24 | 752 | 755 | 745 | 748 | 514,000 | 1,496 |
| 1993-02-23 | 762 | 765 | 758 | 762 | 403,000 | 1,524 |
| 1993-02-22 | 762 | 765 | 756 | 762 | 515,000 | 1,524 |
| 1993-02-19 | 765 | 766 | 761 | 763 | 613,000 | 1,526 |
| 1993-02-18 | 764 | 765 | 762 | 762 | 543,000 | 1,524 |
| 1993-02-17 | 763 | 768 | 763 | 763 | 648,000 | 1,526 |
| 1993-02-16 | 762 | 770 | 755 | 763 | 626,000 | 1,526 |
| 1993-02-15 | 749 | 755 | 742 | 755 | 617,000 | 1,510 |
| 1993-02-12 | 745 | 745 | 726 | 739 | 1,032,000 | 1,478 |
| 1993-02-10 | 737 | 749 | 731 | 743 | 359,000 | 1,486 |
| 1993-02-09 | 747 | 748 | 730 | 735 | 294,000 | 1,470 |
| 1993-02-08 | 757 | 761 | 741 | 749 | 508,000 | 1,498 |
| 1993-02-05 | 750 | 759 | 749 | 750 | 540,000 | 1,500 |
| 1993-02-04 | 775 | 780 | 743 | 750 | 609,000 | 1,500 |
| 1993-02-03 | 775 | 777 | 764 | 770 | 1,104,000 | 1,540 |
| 1993-02-02 | 767 | 775 | 765 | 769 | 584,000 | 1,538 |
| 1993-02-01 | 762 | 773 | 757 | 760 | 817,000 | 1,520 |
| 1993-01-29 | 741 | 754 | 740 | 752 | 1,355,000 | 1,504 |
| 1993-01-28 | 730 | 749 | 730 | 736 | 1,407,000 | 1,472 |
| 1993-01-27 | 713 | 740 | 710 | 730 | 1,162,000 | 1,460 |
| 1993-01-26 | 702 | 712 | 695 | 703 | 1,147,000 | 1,406 |
| 1993-01-25 | 720 | 720 | 705 | 710 | 849,000 | 1,420 |
| 1993-01-22 | 740 | 740 | 720 | 720 | 1,039,000 | 1,440 |
| 1993-01-21 | 752 | 752 | 740 | 740 | 544,000 | 1,480 |
| 1993-01-20 | 767 | 767 | 752 | 752 | 612,000 | 1,504 |
| 1993-01-19 | 761 | 763 | 757 | 760 | 460,000 | 1,520 |
| 1993-01-18 | 768 | 770 | 757 | 760 | 616,000 | 1,520 |
| 1993-01-14 | 775 | 785 | 764 | 766 | 541,000 | 1,532 |
| 1993-01-13 | 794 | 794 | 776 | 778 | 344,000 | 1,556 |
| 1993-01-12 | 788 | 795 | 786 | 786 | 460,000 | 1,572 |
| 1993-01-11 | 777 | 788 | 777 | 785 | 357,000 | 1,570 |
| 1993-01-08 | 779 | 789 | 777 | 777 | 924,000 | 1,554 |
| 1993-01-07 | 785 | 794 | 785 | 789 | 585,000 | 1,578 |
| 1993-01-06 | 805 | 810 | 781 | 782 | 549,000 | 1,564 |
| 1993-01-05 | 805 | 810 | 800 | 808 | 396,000 | 1,616 |
| 1993-01-04 | 806 | 807 | 802 | 804 | 137,000 | 1,608 |
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
