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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 847 | 855 | 847 | 854 | 367,000 | 1,708 |
| 1994-12-29 | 854 | 855 | 846 | 846 | 1,004,000 | 1,692 |
| 1994-12-28 | 860 | 864 | 855 | 855 | 1,113,000 | 1,710 |
| 1994-12-27 | 860 | 864 | 857 | 860 | 806,000 | 1,720 |
| 1994-12-26 | 845 | 865 | 845 | 858 | 1,134,000 | 1,716 |
| 1994-12-22 | 838 | 843 | 832 | 835 | 1,357,000 | 1,670 |
| 1994-12-21 | 833 | 833 | 826 | 828 | 680,000 | 1,656 |
| 1994-12-20 | 825 | 830 | 823 | 830 | 518,000 | 1,660 |
| 1994-12-19 | 830 | 834 | 825 | 825 | 667,000 | 1,650 |
| 1994-12-16 | 830 | 830 | 821 | 830 | 428,000 | 1,660 |
| 1994-12-15 | 830 | 832 | 826 | 830 | 932,000 | 1,660 |
| 1994-12-14 | 832 | 832 | 826 | 830 | 211,000 | 1,660 |
| 1994-12-13 | 832 | 835 | 826 | 835 | 302,000 | 1,670 |
| 1994-12-12 | 833 | 833 | 823 | 830 | 533,000 | 1,660 |
| 1994-12-09 | 838 | 838 | 828 | 830 | 1,796,000 | 1,660 |
| 1994-12-08 | 835 | 839 | 832 | 834 | 711,000 | 1,668 |
| 1994-12-07 | 839 | 841 | 835 | 835 | 455,000 | 1,670 |
| 1994-12-06 | 847 | 849 | 845 | 849 | 294,000 | 1,698 |
| 1994-12-05 | 844 | 850 | 841 | 847 | 947,000 | 1,694 |
| 1994-12-02 | 837 | 839 | 833 | 834 | 600,000 | 1,668 |
| 1994-12-01 | 854 | 854 | 838 | 840 | 1,279,000 | 1,680 |
| 1994-11-30 | 855 | 860 | 853 | 859 | 1,750,000 | 1,718 |
| 1994-11-29 | 850 | 851 | 845 | 850 | 559,000 | 1,700 |
| 1994-11-28 | 840 | 840 | 837 | 840 | 607,000 | 1,680 |
| 1994-11-25 | 840 | 842 | 837 | 837 | 1,079,000 | 1,674 |
| 1994-11-24 | 840 | 840 | 834 | 839 | 617,000 | 1,678 |
| 1994-11-22 | 855 | 855 | 845 | 851 | 767,000 | 1,702 |
| 1994-11-21 | 865 | 867 | 860 | 861 | 469,000 | 1,722 |
| 1994-11-18 | 876 | 880 | 874 | 880 | 263,000 | 1,760 |
| 1994-11-17 | 878 | 882 | 877 | 877 | 737,000 | 1,754 |
| 1994-11-16 | 875 | 877 | 866 | 875 | 397,000 | 1,750 |
| 1994-11-15 | 877 | 881 | 871 | 875 | 479,000 | 1,750 |
| 1994-11-14 | 865 | 880 | 861 | 876 | 371,000 | 1,752 |
| 1994-11-11 | 865 | 865 | 861 | 865 | 899,000 | 1,730 |
| 1994-11-10 | 864 | 865 | 858 | 861 | 693,000 | 1,722 |
| 1994-11-09 | 862 | 865 | 858 | 865 | 969,000 | 1,730 |
| 1994-11-08 | 860 | 865 | 857 | 862 | 1,045,000 | 1,724 |
| 1994-11-07 | 865 | 865 | 860 | 860 | 1,095,000 | 1,720 |
| 1994-11-04 | 870 | 878 | 870 | 875 | 911,000 | 1,750 |
| 1994-11-02 | 895 | 895 | 873 | 878 | 1,154,000 | 1,756 |
| 1994-11-01 | 911 | 913 | 895 | 897 | 1,278,000 | 1,794 |
| 1994-10-31 | 930 | 932 | 919 | 920 | 703,000 | 1,840 |
| 1994-10-28 | 932 | 934 | 921 | 923 | 642,000 | 1,846 |
| 1994-10-27 | 943 | 943 | 925 | 930 | 1,038,000 | 1,860 |
| 1994-10-26 | 949 | 950 | 940 | 941 | 430,000 | 1,882 |
| 1994-10-25 | 957 | 957 | 947 | 947 | 610,000 | 1,894 |
| 1994-10-24 | 947 | 956 | 947 | 951 | 471,000 | 1,902 |
| 1994-10-21 | 954 | 954 | 946 | 953 | 485,000 | 1,906 |
| 1994-10-20 | 955 | 957 | 952 | 955 | 847,000 | 1,910 |
| 1994-10-19 | 964 | 966 | 955 | 956 | 850,000 | 1,912 |
| 1994-10-18 | 971 | 974 | 962 | 962 | 880,000 | 1,924 |
| 1994-10-17 | 985 | 985 | 975 | 977 | 451,000 | 1,954 |
| 1994-10-14 | 1,000 | 1,000 | 988 | 990 | 1,613,000 | 1,980 |
| 1994-10-13 | 995 | 1,010 | 994 | 1,010 | 1,137,000 | 2,020 |
| 1994-10-12 | 981 | 1,000 | 980 | 990 | 286,000 | 1,980 |
| 1994-10-11 | 985 | 985 | 978 | 978 | 189,000 | 1,956 |
| 1994-10-07 | 968 | 985 | 967 | 978 | 530,000 | 1,956 |
| 1994-10-06 | 964 | 970 | 959 | 960 | 227,000 | 1,920 |
| 1994-10-05 | 960 | 972 | 958 | 962 | 383,000 | 1,924 |
| 1994-10-04 | 977 | 977 | 960 | 960 | 425,000 | 1,920 |
| 1994-10-03 | 981 | 984 | 976 | 976 | 406,000 | 1,952 |
| 1994-09-30 | 984 | 989 | 981 | 981 | 329,000 | 1,962 |
| 1994-09-29 | 990 | 992 | 982 | 983 | 964,000 | 1,966 |
| 1994-09-28 | 998 | 1,000 | 994 | 1,000 | 1,015,000 | 2,000 |
| 1994-09-27 | 991 | 996 | 982 | 996 | 939,000 | 1,992 |
| 1994-09-26 | 1,000 | 1,010 | 990 | 990 | 307,000 | 1,980 |
| 1994-09-22 | 1,020 | 1,020 | 1,000 | 1,010 | 852,000 | 2,020 |
| 1994-09-21 | 991 | 1,020 | 991 | 1,020 | 1,614,000 | 2,040 |
| 1994-09-20 | 988 | 994 | 988 | 994 | 585,000 | 1,988 |
| 1994-09-19 | 980 | 995 | 980 | 985 | 743,000 | 1,970 |
| 1994-09-16 | 990 | 990 | 980 | 980 | 561,000 | 1,960 |
| 1994-09-14 | 984 | 990 | 980 | 990 | 554,000 | 1,980 |
| 1994-09-13 | 982 | 995 | 982 | 990 | 524,000 | 1,980 |
| 1994-09-12 | 986 | 990 | 982 | 990 | 439,000 | 1,980 |
| 1994-09-09 | 993 | 993 | 983 | 984 | 2,014,000 | 1,968 |
| 1994-09-08 | 977 | 991 | 973 | 983 | 843,000 | 1,966 |
| 1994-09-07 | 990 | 990 | 972 | 972 | 1,186,000 | 1,944 |
| 1994-09-06 | 995 | 1,010 | 992 | 992 | 947,000 | 1,984 |
| 1994-09-05 | 1,020 | 1,030 | 992 | 999 | 1,657,000 | 1,998 |
| 1994-09-02 | 1,040 | 1,050 | 1,020 | 1,030 | 2,614,000 | 2,060 |
| 1994-09-01 | 1,000 | 1,020 | 1,000 | 1,020 | 2,370,000 | 2,040 |
| 1994-08-31 | 992 | 996 | 988 | 996 | 976,000 | 1,992 |
| 1994-08-30 | 990 | 991 | 986 | 988 | 808,000 | 1,976 |
| 1994-08-29 | 990 | 999 | 990 | 993 | 744,000 | 1,986 |
| 1994-08-26 | 990 | 997 | 987 | 990 | 941,000 | 1,980 |
| 1994-08-25 | 987 | 989 | 985 | 989 | 1,639,000 | 1,978 |
| 1994-08-24 | 968 | 979 | 968 | 977 | 773,000 | 1,954 |
| 1994-08-23 | 968 | 978 | 965 | 968 | 421,000 | 1,936 |
| 1994-08-22 | 973 | 973 | 966 | 968 | 239,000 | 1,936 |
| 1994-08-19 | 975 | 980 | 970 | 972 | 788,000 | 1,944 |
| 1994-08-18 | 980 | 980 | 973 | 979 | 655,000 | 1,958 |
| 1994-08-17 | 975 | 976 | 962 | 970 | 736,000 | 1,940 |
| 1994-08-16 | 958 | 972 | 958 | 970 | 623,000 | 1,940 |
| 1994-08-15 | 962 | 966 | 958 | 958 | 130,000 | 1,916 |
| 1994-08-12 | 965 | 965 | 962 | 962 | 400,000 | 1,924 |
| 1994-08-11 | 964 | 966 | 960 | 966 | 554,000 | 1,932 |
| 1994-08-10 | 964 | 966 | 960 | 965 | 406,000 | 1,930 |
| 1994-08-09 | 963 | 970 | 963 | 966 | 555,000 | 1,932 |
| 1994-08-08 | 951 | 964 | 951 | 958 | 407,000 | 1,916 |
| 1994-08-05 | 966 | 972 | 959 | 959 | 311,000 | 1,918 |
| 1994-08-04 | 977 | 977 | 965 | 975 | 273,000 | 1,950 |
| 1994-08-03 | 979 | 980 | 973 | 980 | 440,000 | 1,960 |
| 1994-08-02 | 970 | 979 | 969 | 979 | 506,000 | 1,958 |
| 1994-08-01 | 971 | 972 | 966 | 966 | 442,000 | 1,932 |
| 1994-07-29 | 970 | 975 | 964 | 972 | 571,000 | 1,944 |
| 1994-07-28 | 960 | 970 | 954 | 969 | 734,000 | 1,938 |
| 1994-07-27 | 957 | 960 | 951 | 959 | 496,000 | 1,918 |
| 1994-07-26 | 958 | 962 | 950 | 954 | 936,000 | 1,908 |
| 1994-07-25 | 963 | 963 | 960 | 963 | 777,000 | 1,926 |
| 1994-07-22 | 966 | 968 | 962 | 963 | 392,000 | 1,926 |
| 1994-07-21 | 968 | 970 | 965 | 970 | 550,000 | 1,940 |
| 1994-07-20 | 980 | 980 | 966 | 966 | 1,413,000 | 1,932 |
| 1994-07-19 | 977 | 980 | 966 | 975 | 429,000 | 1,950 |
| 1994-07-18 | 981 | 985 | 977 | 977 | 913,000 | 1,954 |
| 1994-07-15 | 992 | 993 | 980 | 981 | 528,000 | 1,962 |
| 1994-07-14 | 985 | 995 | 980 | 986 | 1,181,000 | 1,972 |
| 1994-07-13 | 980 | 995 | 974 | 995 | 697,000 | 1,990 |
| 1994-07-12 | 981 | 981 | 972 | 974 | 332,000 | 1,948 |
| 1994-07-11 | 980 | 986 | 972 | 981 | 553,000 | 1,962 |
| 1994-07-08 | 971 | 980 | 965 | 971 | 907,000 | 1,942 |
| 1994-07-07 | 975 | 983 | 965 | 969 | 661,000 | 1,938 |
| 1994-07-06 | 989 | 989 | 965 | 965 | 1,226,000 | 1,930 |
| 1994-07-05 | 987 | 995 | 982 | 983 | 666,000 | 1,966 |
| 1994-07-04 | 999 | 1,000 | 983 | 987 | 475,000 | 1,974 |
| 1994-07-01 | 985 | 999 | 981 | 999 | 732,000 | 1,998 |
| 1994-06-30 | 990 | 1,000 | 985 | 995 | 1,298,000 | 1,990 |
| 1994-06-29 | 998 | 998 | 987 | 990 | 1,092,000 | 1,980 |
| 1994-06-28 | 981 | 1,000 | 981 | 990 | 1,611,000 | 1,980 |
| 1994-06-27 | 960 | 991 | 950 | 981 | 1,053,000 | 1,962 |
| 1994-06-24 | 990 | 995 | 967 | 977 | 1,253,000 | 1,954 |
| 1994-06-23 | 952 | 990 | 946 | 990 | 1,808,000 | 1,980 |
| 1994-06-22 | 940 | 955 | 935 | 945 | 2,310,000 | 1,890 |
| 1994-06-21 | 961 | 974 | 946 | 960 | 886,000 | 1,920 |
| 1994-06-20 | 1,000 | 1,010 | 971 | 971 | 1,246,000 | 1,942 |
| 1994-06-17 | 1,010 | 1,020 | 991 | 994 | 2,215,000 | 1,988 |
| 1994-06-16 | 992 | 1,010 | 987 | 1,000 | 2,628,000 | 2,000 |
| 1994-06-15 | 986 | 1,010 | 984 | 984 | 3,012,000 | 1,968 |
| 1994-06-14 | 975 | 986 | 973 | 978 | 2,029,000 | 1,956 |
| 1994-06-13 | 962 | 978 | 962 | 975 | 1,334,000 | 1,950 |
| 1994-06-10 | 973 | 973 | 960 | 960 | 2,262,000 | 1,920 |
| 1994-06-09 | 970 | 970 | 958 | 963 | 1,171,000 | 1,926 |
| 1994-06-08 | 961 | 964 | 956 | 962 | 1,179,000 | 1,924 |
| 1994-06-07 | 956 | 960 | 955 | 960 | 244,000 | 1,920 |
| 1994-06-06 | 967 | 967 | 954 | 955 | 391,000 | 1,910 |
| 1994-06-03 | 956 | 963 | 950 | 961 | 1,120,000 | 1,922 |
| 1994-06-02 | 960 | 983 | 955 | 956 | 2,949,000 | 1,912 |
| 1994-06-01 | 954 | 959 | 942 | 957 | 1,614,000 | 1,914 |
| 1994-05-31 | 949 | 955 | 935 | 953 | 646,000 | 1,906 |
| 1994-05-30 | 941 | 950 | 940 | 940 | 845,000 | 1,880 |
| 1994-05-27 | 925 | 945 | 921 | 930 | 486,000 | 1,860 |
| 1994-05-26 | 944 | 945 | 925 | 926 | 452,000 | 1,852 |
| 1994-05-25 | 953 | 953 | 940 | 945 | 603,000 | 1,890 |
| 1994-05-24 | 949 | 960 | 949 | 951 | 2,010,000 | 1,902 |
| 1994-05-23 | 953 | 960 | 949 | 952 | 2,031,000 | 1,904 |
| 1994-05-20 | 949 | 950 | 942 | 947 | 573,000 | 1,894 |
| 1994-05-19 | 940 | 940 | 931 | 940 | 546,000 | 1,880 |
| 1994-05-18 | 938 | 940 | 931 | 934 | 380,000 | 1,868 |
| 1994-05-17 | 934 | 942 | 930 | 936 | 633,000 | 1,872 |
| 1994-05-16 | 944 | 949 | 935 | 944 | 536,000 | 1,888 |
| 1994-05-13 | 940 | 950 | 936 | 938 | 1,646,000 | 1,876 |
| 1994-05-12 | 949 | 949 | 937 | 940 | 1,170,000 | 1,880 |
| 1994-05-11 | 950 | 955 | 948 | 949 | 1,396,000 | 1,898 |
| 1994-05-10 | 928 | 941 | 927 | 941 | 2,389,000 | 1,882 |
| 1994-05-09 | 920 | 927 | 918 | 920 | 108,000 | 1,840 |
| 1994-05-06 | 920 | 929 | 920 | 923 | 217,000 | 1,846 |
| 1994-05-02 | 911 | 915 | 909 | 915 | 239,000 | 1,830 |
| 1994-04-28 | 918 | 927 | 918 | 921 | 405,000 | 1,842 |
| 1994-04-27 | 920 | 923 | 918 | 918 | 338,000 | 1,836 |
| 1994-04-26 | 920 | 925 | 915 | 924 | 430,000 | 1,848 |
| 1994-04-25 | 924 | 929 | 920 | 921 | 621,000 | 1,842 |
| 1994-04-22 | 927 | 930 | 918 | 930 | 733,000 | 1,860 |
| 1994-04-21 | 925 | 925 | 909 | 917 | 832,000 | 1,834 |
| 1994-04-20 | 931 | 931 | 910 | 916 | 712,000 | 1,832 |
| 1994-04-19 | 934 | 946 | 930 | 930 | 1,873,000 | 1,860 |
| 1994-04-18 | 931 | 952 | 931 | 935 | 2,142,000 | 1,870 |
| 1994-04-15 | 920 | 935 | 915 | 925 | 1,995,000 | 1,850 |
| 1994-04-14 | 925 | 925 | 907 | 912 | 834,000 | 1,824 |
| 1994-04-13 | 901 | 925 | 899 | 921 | 918,000 | 1,842 |
| 1994-04-12 | 918 | 918 | 891 | 891 | 634,000 | 1,782 |
| 1994-04-11 | 917 | 920 | 909 | 909 | 371,000 | 1,818 |
| 1994-04-08 | 920 | 927 | 900 | 927 | 1,330,000 | 1,854 |
| 1994-04-07 | 908 | 914 | 895 | 910 | 461,000 | 1,820 |
| 1994-04-06 | 915 | 915 | 905 | 908 | 383,000 | 1,816 |
| 1994-04-05 | 882 | 905 | 882 | 905 | 509,000 | 1,810 |
| 1994-04-04 | 881 | 891 | 876 | 891 | 511,000 | 1,782 |
| 1994-04-01 | 888 | 894 | 886 | 890 | 255,000 | 1,780 |
| 1994-03-31 | 890 | 900 | 880 | 886 | 567,000 | 1,772 |
| 1994-03-30 | 882 | 910 | 882 | 910 | 632,000 | 1,820 |
| 1994-03-29 | 889 | 899 | 886 | 898 | 355,000 | 1,796 |
| 1994-03-28 | 882 | 912 | 881 | 885 | 310,000 | 1,770 |
| 1994-03-25 | 881 | 888 | 880 | 881 | 849,000 | 1,762 |
| 1994-03-24 | 892 | 899 | 884 | 889 | 758,000 | 1,778 |
| 1994-03-23 | 913 | 918 | 881 | 882 | 1,527,000 | 1,764 |
| 1994-03-22 | 918 | 924 | 915 | 915 | 606,000 | 1,830 |
| 1994-03-18 | 945 | 945 | 923 | 925 | 878,000 | 1,850 |
| 1994-03-17 | 950 | 950 | 925 | 945 | 508,000 | 1,890 |
| 1994-03-16 | 946 | 960 | 945 | 950 | 717,000 | 1,900 |
| 1994-03-15 | 950 | 955 | 945 | 950 | 617,000 | 1,900 |
| 1994-03-14 | 952 | 968 | 948 | 948 | 712,000 | 1,896 |
| 1994-03-11 | 937 | 966 | 927 | 962 | 2,480,000 | 1,924 |
| 1994-03-10 | 916 | 934 | 915 | 927 | 1,676,000 | 1,854 |
| 1994-03-09 | 951 | 953 | 911 | 918 | 2,102,000 | 1,836 |
| 1994-03-08 | 964 | 968 | 943 | 953 | 1,100,000 | 1,906 |
| 1994-03-07 | 975 | 980 | 945 | 960 | 685,000 | 1,920 |
| 1994-03-04 | 956 | 980 | 955 | 975 | 811,000 | 1,950 |
| 1994-03-03 | 966 | 970 | 952 | 953 | 513,000 | 1,906 |
| 1994-03-02 | 966 | 974 | 955 | 965 | 957,000 | 1,930 |
| 1994-03-01 | 970 | 979 | 960 | 975 | 1,276,000 | 1,950 |
| 1994-02-28 | 961 | 970 | 941 | 950 | 1,047,000 | 1,900 |
| 1994-02-25 | 934 | 960 | 930 | 958 | 784,000 | 1,916 |
| 1994-02-24 | 924 | 950 | 923 | 935 | 1,746,000 | 1,870 |
| 1994-02-23 | 915 | 920 | 910 | 919 | 587,000 | 1,838 |
| 1994-02-22 | 918 | 918 | 908 | 909 | 1,100,000 | 1,818 |
| 1994-02-21 | 902 | 920 | 893 | 915 | 886,000 | 1,830 |
| 1994-02-18 | 910 | 914 | 906 | 912 | 841,000 | 1,824 |
| 1994-02-17 | 900 | 915 | 900 | 900 | 1,109,000 | 1,800 |
| 1994-02-16 | 916 | 928 | 913 | 919 | 828,000 | 1,838 |
| 1994-02-15 | 905 | 927 | 901 | 925 | 2,629,000 | 1,850 |
| 1994-02-14 | 932 | 942 | 922 | 935 | 644,000 | 1,870 |
| 1994-02-10 | 948 | 953 | 936 | 952 | 806,000 | 1,904 |
| 1994-02-09 | 965 | 970 | 932 | 949 | 3,942,000 | 1,898 |
| 1994-02-08 | 972 | 990 | 951 | 960 | 2,465,000 | 1,920 |
| 1994-02-07 | 969 | 973 | 956 | 964 | 1,485,000 | 1,928 |
| 1994-02-04 | 955 | 967 | 953 | 967 | 1,195,000 | 1,934 |
| 1994-02-03 | 1,010 | 1,010 | 941 | 974 | 2,037,000 | 1,948 |
| 1994-02-02 | 990 | 1,010 | 989 | 1,010 | 3,273,000 | 2,020 |
| 1994-02-01 | 1,020 | 1,030 | 990 | 1,000 | 4,409,000 | 2,000 |
| 1994-01-31 | 963 | 1,020 | 956 | 1,020 | 4,283,000 | 2,040 |
| 1994-01-28 | 893 | 913 | 893 | 913 | 587,000 | 1,826 |
| 1994-01-27 | 930 | 941 | 906 | 913 | 2,150,000 | 1,826 |
| 1994-01-26 | 901 | 934 | 897 | 930 | 2,465,000 | 1,860 |
| 1994-01-25 | 900 | 900 | 880 | 891 | 1,157,000 | 1,782 |
| 1994-01-24 | 885 | 895 | 879 | 885 | 1,441,000 | 1,770 |
| 1994-01-21 | 900 | 948 | 896 | 935 | 3,135,000 | 1,870 |
| 1994-01-20 | 890 | 900 | 887 | 900 | 1,369,000 | 1,800 |
| 1994-01-19 | 856 | 895 | 856 | 895 | 1,434,000 | 1,790 |
| 1994-01-18 | 868 | 877 | 860 | 860 | 472,000 | 1,720 |
| 1994-01-17 | 875 | 879 | 865 | 878 | 719,000 | 1,756 |
| 1994-01-14 | 860 | 879 | 850 | 878 | 1,278,000 | 1,756 |
| 1994-01-13 | 883 | 883 | 864 | 864 | 1,115,000 | 1,728 |
| 1994-01-12 | 875 | 880 | 865 | 880 | 1,935,000 | 1,760 |
| 1994-01-11 | 879 | 884 | 862 | 878 | 2,193,000 | 1,756 |
| 1994-01-10 | 858 | 871 | 848 | 869 | 1,735,000 | 1,738 |
| 1994-01-07 | 842 | 846 | 836 | 846 | 1,123,000 | 1,692 |
| 1994-01-06 | 849 | 849 | 833 | 840 | 1,270,000 | 1,680 |
| 1994-01-05 | 834 | 845 | 833 | 844 | 939,000 | 1,688 |
| 1994-01-04 | 830 | 832 | 825 | 832 | 193,000 | 1,664 |
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
