1812 鹿島 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30847855847854367,0001,708
1994-12-298548558468461,004,0001,692
1994-12-288608648558551,113,0001,710
1994-12-27860864857860806,0001,720
1994-12-268458658458581,134,0001,716
1994-12-228388438328351,357,0001,670
1994-12-21833833826828680,0001,656
1994-12-20825830823830518,0001,660
1994-12-19830834825825667,0001,650
1994-12-16830830821830428,0001,660
1994-12-15830832826830932,0001,660
1994-12-14832832826830211,0001,660
1994-12-13832835826835302,0001,670
1994-12-12833833823830533,0001,660
1994-12-098388388288301,796,0001,660
1994-12-08835839832834711,0001,668
1994-12-07839841835835455,0001,670
1994-12-06847849845849294,0001,698
1994-12-05844850841847947,0001,694
1994-12-02837839833834600,0001,668
1994-12-018548548388401,279,0001,680
1994-11-308558608538591,750,0001,718
1994-11-29850851845850559,0001,700
1994-11-28840840837840607,0001,680
1994-11-258408428378371,079,0001,674
1994-11-24840840834839617,0001,678
1994-11-22855855845851767,0001,702
1994-11-21865867860861469,0001,722
1994-11-18876880874880263,0001,760
1994-11-17878882877877737,0001,754
1994-11-16875877866875397,0001,750
1994-11-15877881871875479,0001,750
1994-11-14865880861876371,0001,752
1994-11-11865865861865899,0001,730
1994-11-10864865858861693,0001,722
1994-11-09862865858865969,0001,730
1994-11-088608658578621,045,0001,724
1994-11-078658658608601,095,0001,720
1994-11-04870878870875911,0001,750
1994-11-028958958738781,154,0001,756
1994-11-019119138958971,278,0001,794
1994-10-31930932919920703,0001,840
1994-10-28932934921923642,0001,846
1994-10-279439439259301,038,0001,860
1994-10-26949950940941430,0001,882
1994-10-25957957947947610,0001,894
1994-10-24947956947951471,0001,902
1994-10-21954954946953485,0001,906
1994-10-20955957952955847,0001,910
1994-10-19964966955956850,0001,912
1994-10-18971974962962880,0001,924
1994-10-17985985975977451,0001,954
1994-10-141,0001,0009889901,613,0001,980
1994-10-139951,0109941,0101,137,0002,020
1994-10-129811,000980990286,0001,980
1994-10-11985985978978189,0001,956
1994-10-07968985967978530,0001,956
1994-10-06964970959960227,0001,920
1994-10-05960972958962383,0001,924
1994-10-04977977960960425,0001,920
1994-10-03981984976976406,0001,952
1994-09-30984989981981329,0001,962
1994-09-29990992982983964,0001,966
1994-09-289981,0009941,0001,015,0002,000
1994-09-27991996982996939,0001,992
1994-09-261,0001,010990990307,0001,980
1994-09-221,0201,0201,0001,010852,0002,020
1994-09-219911,0209911,0201,614,0002,040
1994-09-20988994988994585,0001,988
1994-09-19980995980985743,0001,970
1994-09-16990990980980561,0001,960
1994-09-14984990980990554,0001,980
1994-09-13982995982990524,0001,980
1994-09-12986990982990439,0001,980
1994-09-099939939839842,014,0001,968
1994-09-08977991973983843,0001,966
1994-09-079909909729721,186,0001,944
1994-09-069951,010992992947,0001,984
1994-09-051,0201,0309929991,657,0001,998
1994-09-021,0401,0501,0201,0302,614,0002,060
1994-09-011,0001,0201,0001,0202,370,0002,040
1994-08-31992996988996976,0001,992
1994-08-30990991986988808,0001,976
1994-08-29990999990993744,0001,986
1994-08-26990997987990941,0001,980
1994-08-259879899859891,639,0001,978
1994-08-24968979968977773,0001,954
1994-08-23968978965968421,0001,936
1994-08-22973973966968239,0001,936
1994-08-19975980970972788,0001,944
1994-08-18980980973979655,0001,958
1994-08-17975976962970736,0001,940
1994-08-16958972958970623,0001,940
1994-08-15962966958958130,0001,916
1994-08-12965965962962400,0001,924
1994-08-11964966960966554,0001,932
1994-08-10964966960965406,0001,930
1994-08-09963970963966555,0001,932
1994-08-08951964951958407,0001,916
1994-08-05966972959959311,0001,918
1994-08-04977977965975273,0001,950
1994-08-03979980973980440,0001,960
1994-08-02970979969979506,0001,958
1994-08-01971972966966442,0001,932
1994-07-29970975964972571,0001,944
1994-07-28960970954969734,0001,938
1994-07-27957960951959496,0001,918
1994-07-26958962950954936,0001,908
1994-07-25963963960963777,0001,926
1994-07-22966968962963392,0001,926
1994-07-21968970965970550,0001,940
1994-07-209809809669661,413,0001,932
1994-07-19977980966975429,0001,950
1994-07-18981985977977913,0001,954
1994-07-15992993980981528,0001,962
1994-07-149859959809861,181,0001,972
1994-07-13980995974995697,0001,990
1994-07-12981981972974332,0001,948
1994-07-11980986972981553,0001,962
1994-07-08971980965971907,0001,942
1994-07-07975983965969661,0001,938
1994-07-069899899659651,226,0001,930
1994-07-05987995982983666,0001,966
1994-07-049991,000983987475,0001,974
1994-07-01985999981999732,0001,998
1994-06-309901,0009859951,298,0001,990
1994-06-299989989879901,092,0001,980
1994-06-289811,0009819901,611,0001,980
1994-06-279609919509811,053,0001,962
1994-06-249909959679771,253,0001,954
1994-06-239529909469901,808,0001,980
1994-06-229409559359452,310,0001,890
1994-06-21961974946960886,0001,920
1994-06-201,0001,0109719711,246,0001,942
1994-06-171,0101,0209919942,215,0001,988
1994-06-169921,0109871,0002,628,0002,000
1994-06-159861,0109849843,012,0001,968
1994-06-149759869739782,029,0001,956
1994-06-139629789629751,334,0001,950
1994-06-109739739609602,262,0001,920
1994-06-099709709589631,171,0001,926
1994-06-089619649569621,179,0001,924
1994-06-07956960955960244,0001,920
1994-06-06967967954955391,0001,910
1994-06-039569639509611,120,0001,922
1994-06-029609839559562,949,0001,912
1994-06-019549599429571,614,0001,914
1994-05-31949955935953646,0001,906
1994-05-30941950940940845,0001,880
1994-05-27925945921930486,0001,860
1994-05-26944945925926452,0001,852
1994-05-25953953940945603,0001,890
1994-05-249499609499512,010,0001,902
1994-05-239539609499522,031,0001,904
1994-05-20949950942947573,0001,894
1994-05-19940940931940546,0001,880
1994-05-18938940931934380,0001,868
1994-05-17934942930936633,0001,872
1994-05-16944949935944536,0001,888
1994-05-139409509369381,646,0001,876
1994-05-129499499379401,170,0001,880
1994-05-119509559489491,396,0001,898
1994-05-109289419279412,389,0001,882
1994-05-09920927918920108,0001,840
1994-05-06920929920923217,0001,846
1994-05-02911915909915239,0001,830
1994-04-28918927918921405,0001,842
1994-04-27920923918918338,0001,836
1994-04-26920925915924430,0001,848
1994-04-25924929920921621,0001,842
1994-04-22927930918930733,0001,860
1994-04-21925925909917832,0001,834
1994-04-20931931910916712,0001,832
1994-04-199349469309301,873,0001,860
1994-04-189319529319352,142,0001,870
1994-04-159209359159251,995,0001,850
1994-04-14925925907912834,0001,824
1994-04-13901925899921918,0001,842
1994-04-12918918891891634,0001,782
1994-04-11917920909909371,0001,818
1994-04-089209279009271,330,0001,854
1994-04-07908914895910461,0001,820
1994-04-06915915905908383,0001,816
1994-04-05882905882905509,0001,810
1994-04-04881891876891511,0001,782
1994-04-01888894886890255,0001,780
1994-03-31890900880886567,0001,772
1994-03-30882910882910632,0001,820
1994-03-29889899886898355,0001,796
1994-03-28882912881885310,0001,770
1994-03-25881888880881849,0001,762
1994-03-24892899884889758,0001,778
1994-03-239139188818821,527,0001,764
1994-03-22918924915915606,0001,830
1994-03-18945945923925878,0001,850
1994-03-17950950925945508,0001,890
1994-03-16946960945950717,0001,900
1994-03-15950955945950617,0001,900
1994-03-14952968948948712,0001,896
1994-03-119379669279622,480,0001,924
1994-03-109169349159271,676,0001,854
1994-03-099519539119182,102,0001,836
1994-03-089649689439531,100,0001,906
1994-03-07975980945960685,0001,920
1994-03-04956980955975811,0001,950
1994-03-03966970952953513,0001,906
1994-03-02966974955965957,0001,930
1994-03-019709799609751,276,0001,950
1994-02-289619709419501,047,0001,900
1994-02-25934960930958784,0001,916
1994-02-249249509239351,746,0001,870
1994-02-23915920910919587,0001,838
1994-02-229189189089091,100,0001,818
1994-02-21902920893915886,0001,830
1994-02-18910914906912841,0001,824
1994-02-179009159009001,109,0001,800
1994-02-16916928913919828,0001,838
1994-02-159059279019252,629,0001,850
1994-02-14932942922935644,0001,870
1994-02-10948953936952806,0001,904
1994-02-099659709329493,942,0001,898
1994-02-089729909519602,465,0001,920
1994-02-079699739569641,485,0001,928
1994-02-049559679539671,195,0001,934
1994-02-031,0101,0109419742,037,0001,948
1994-02-029901,0109891,0103,273,0002,020
1994-02-011,0201,0309901,0004,409,0002,000
1994-01-319631,0209561,0204,283,0002,040
1994-01-28893913893913587,0001,826
1994-01-279309419069132,150,0001,826
1994-01-269019348979302,465,0001,860
1994-01-259009008808911,157,0001,782
1994-01-248858958798851,441,0001,770
1994-01-219009488969353,135,0001,870
1994-01-208909008879001,369,0001,800
1994-01-198568958568951,434,0001,790
1994-01-18868877860860472,0001,720
1994-01-17875879865878719,0001,756
1994-01-148608798508781,278,0001,756
1994-01-138838838648641,115,0001,728
1994-01-128758808658801,935,0001,760
1994-01-118798848628782,193,0001,756
1994-01-108588718488691,735,0001,738
1994-01-078428468368461,123,0001,692
1994-01-068498498338401,270,0001,680
1994-01-05834845833844939,0001,688
1994-01-04830832825832193,0001,664

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