1812 鹿島 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 997 | 1,020 | 997 | 1,020 | 426,000 | 2,040 |
| 1995-12-28 | 1,000 | 1,010 | 991 | 999 | 985,000 | 1,998 |
| 1995-12-27 | 1,030 | 1,030 | 1,010 | 1,020 | 584,000 | 2,040 |
| 1995-12-26 | 1,020 | 1,030 | 1,020 | 1,020 | 598,000 | 2,040 |
| 1995-12-25 | 1,010 | 1,030 | 1,010 | 1,020 | 671,000 | 2,040 |
| 1995-12-22 | 1,020 | 1,030 | 1,010 | 1,020 | 969,000 | 2,040 |
| 1995-12-21 | 1,020 | 1,030 | 1,000 | 1,020 | 705,000 | 2,040 |
| 1995-12-20 | 1,020 | 1,030 | 1,000 | 1,030 | 1,298,000 | 2,060 |
| 1995-12-19 | 990 | 1,010 | 990 | 1,000 | 531,000 | 2,000 |
| 1995-12-18 | 1,010 | 1,010 | 1,000 | 1,000 | 752,000 | 2,000 |
| 1995-12-15 | 999 | 1,020 | 997 | 1,010 | 1,015,000 | 2,020 |
| 1995-12-14 | 1,000 | 1,020 | 992 | 992 | 935,000 | 1,984 |
| 1995-12-13 | 1,000 | 1,010 | 991 | 991 | 701,000 | 1,982 |
| 1995-12-12 | 1,000 | 1,010 | 980 | 994 | 587,000 | 1,988 |
| 1995-12-11 | 1,010 | 1,010 | 990 | 997 | 400,000 | 1,994 |
| 1995-12-08 | 1,010 | 1,020 | 995 | 1,000 | 2,817,000 | 2,000 |
| 1995-12-07 | 992 | 1,030 | 992 | 1,010 | 2,780,000 | 2,020 |
| 1995-12-06 | 992 | 998 | 982 | 987 | 423,000 | 1,974 |
| 1995-12-05 | 984 | 996 | 975 | 992 | 353,000 | 1,984 |
| 1995-12-04 | 978 | 981 | 971 | 974 | 840,000 | 1,948 |
| 1995-12-01 | 986 | 989 | 977 | 978 | 1,315,000 | 1,956 |
| 1995-11-30 | 975 | 996 | 975 | 996 | 909,000 | 1,992 |
| 1995-11-29 | 980 | 990 | 976 | 978 | 2,580,000 | 1,956 |
| 1995-11-28 | 1,030 | 1,030 | 965 | 970 | 3,360,000 | 1,940 |
| 1995-11-27 | 1,000 | 1,020 | 999 | 1,020 | 1,272,000 | 2,040 |
| 1995-11-24 | 1,000 | 1,010 | 996 | 999 | 1,075,000 | 1,998 |
| 1995-11-22 | 1,000 | 1,010 | 981 | 981 | 864,000 | 1,962 |
| 1995-11-21 | 995 | 1,010 | 994 | 999 | 1,167,000 | 1,998 |
| 1995-11-20 | 975 | 997 | 971 | 995 | 1,371,000 | 1,990 |
| 1995-11-17 | 969 | 975 | 963 | 964 | 363,000 | 1,928 |
| 1995-11-16 | 959 | 960 | 953 | 960 | 458,000 | 1,920 |
| 1995-11-15 | 950 | 960 | 946 | 951 | 769,000 | 1,902 |
| 1995-11-14 | 954 | 958 | 948 | 950 | 342,000 | 1,900 |
| 1995-11-13 | 952 | 960 | 950 | 951 | 291,000 | 1,902 |
| 1995-11-10 | 961 | 962 | 951 | 957 | 533,000 | 1,914 |
| 1995-11-09 | 956 | 964 | 955 | 963 | 731,000 | 1,926 |
| 1995-11-08 | 956 | 965 | 946 | 955 | 754,000 | 1,910 |
| 1995-11-07 | 950 | 956 | 945 | 956 | 355,000 | 1,912 |
| 1995-11-06 | 950 | 969 | 950 | 960 | 474,000 | 1,920 |
| 1995-11-02 | 949 | 960 | 942 | 959 | 427,000 | 1,918 |
| 1995-11-01 | 934 | 940 | 931 | 940 | 689,000 | 1,880 |
| 1995-10-31 | 938 | 944 | 929 | 944 | 571,000 | 1,888 |
| 1995-10-30 | 934 | 940 | 931 | 935 | 527,000 | 1,870 |
| 1995-10-27 | 954 | 954 | 931 | 931 | 1,050,000 | 1,862 |
| 1995-10-26 | 973 | 982 | 950 | 950 | 1,639,000 | 1,900 |
| 1995-10-25 | 996 | 996 | 982 | 982 | 728,000 | 1,964 |
| 1995-10-24 | 980 | 993 | 972 | 986 | 257,000 | 1,972 |
| 1995-10-23 | 979 | 988 | 977 | 983 | 280,000 | 1,966 |
| 1995-10-20 | 972 | 983 | 972 | 982 | 533,000 | 1,964 |
| 1995-10-19 | 978 | 978 | 972 | 972 | 425,000 | 1,944 |
| 1995-10-18 | 975 | 980 | 967 | 968 | 430,000 | 1,936 |
| 1995-10-17 | 979 | 994 | 976 | 994 | 400,000 | 1,988 |
| 1995-10-16 | 978 | 991 | 978 | 988 | 618,000 | 1,976 |
| 1995-10-13 | 969 | 980 | 965 | 978 | 779,000 | 1,956 |
| 1995-10-12 | 967 | 973 | 962 | 970 | 546,000 | 1,940 |
| 1995-10-11 | 970 | 975 | 960 | 960 | 657,000 | 1,920 |
| 1995-10-09 | 979 | 985 | 965 | 970 | 740,000 | 1,940 |
| 1995-10-06 | 965 | 990 | 965 | 989 | 694,000 | 1,978 |
| 1995-10-05 | 980 | 980 | 965 | 965 | 554,000 | 1,930 |
| 1995-10-04 | 980 | 993 | 975 | 980 | 324,000 | 1,960 |
| 1995-10-03 | 970 | 990 | 961 | 986 | 385,000 | 1,972 |
| 1995-10-02 | 975 | 976 | 964 | 965 | 195,000 | 1,930 |
| 1995-09-29 | 980 | 980 | 960 | 976 | 465,000 | 1,952 |
| 1995-09-28 | 997 | 1,000 | 974 | 980 | 436,000 | 1,960 |
| 1995-09-27 | 962 | 1,010 | 960 | 1,010 | 936,000 | 2,020 |
| 1995-09-26 | 955 | 968 | 953 | 960 | 681,000 | 1,920 |
| 1995-09-25 | 990 | 990 | 945 | 955 | 683,000 | 1,910 |
| 1995-09-22 | 988 | 990 | 962 | 980 | 654,000 | 1,960 |
| 1995-09-21 | 976 | 998 | 976 | 993 | 395,000 | 1,986 |
| 1995-09-20 | 1,020 | 1,020 | 984 | 1,010 | 1,374,000 | 2,020 |
| 1995-09-19 | 986 | 994 | 975 | 994 | 1,271,000 | 1,988 |
| 1995-09-18 | 1,030 | 1,040 | 988 | 988 | 914,000 | 1,976 |
| 1995-09-14 | 1,040 | 1,050 | 1,010 | 1,040 | 1,193,000 | 2,080 |
| 1995-09-13 | 1,030 | 1,040 | 1,020 | 1,040 | 1,294,000 | 2,080 |
| 1995-09-12 | 1,030 | 1,040 | 1,030 | 1,040 | 1,936,000 | 2,080 |
| 1995-09-11 | 1,000 | 1,050 | 1,000 | 1,030 | 2,970,000 | 2,060 |
| 1995-09-08 | 1,020 | 1,020 | 992 | 1,020 | 5,409,000 | 2,040 |
| 1995-09-07 | 990 | 990 | 978 | 985 | 625,000 | 1,970 |
| 1995-09-06 | 983 | 985 | 970 | 981 | 659,000 | 1,962 |
| 1995-09-05 | 974 | 983 | 960 | 983 | 586,000 | 1,966 |
| 1995-09-04 | 987 | 993 | 966 | 974 | 719,000 | 1,948 |
| 1995-09-01 | 970 | 988 | 969 | 988 | 307,000 | 1,976 |
| 1995-08-31 | 980 | 988 | 974 | 988 | 569,000 | 1,976 |
| 1995-08-30 | 981 | 989 | 975 | 980 | 1,644,000 | 1,960 |
| 1995-08-29 | 950 | 980 | 941 | 980 | 910,000 | 1,960 |
| 1995-08-28 | 926 | 948 | 926 | 940 | 360,000 | 1,880 |
| 1995-08-25 | 969 | 969 | 950 | 953 | 500,000 | 1,906 |
| 1995-08-24 | 956 | 962 | 946 | 962 | 333,000 | 1,924 |
| 1995-08-23 | 959 | 960 | 950 | 959 | 883,000 | 1,918 |
| 1995-08-22 | 969 | 969 | 960 | 960 | 719,000 | 1,920 |
| 1995-08-21 | 970 | 975 | 957 | 970 | 765,000 | 1,940 |
| 1995-08-18 | 968 | 980 | 961 | 980 | 1,868,000 | 1,960 |
| 1995-08-17 | 985 | 1,010 | 977 | 986 | 2,301,000 | 1,972 |
| 1995-08-16 | 980 | 989 | 965 | 985 | 1,722,000 | 1,970 |
| 1995-08-15 | 936 | 960 | 934 | 960 | 2,590,000 | 1,920 |
| 1995-08-14 | 925 | 934 | 920 | 929 | 1,556,000 | 1,858 |
| 1995-08-11 | 909 | 919 | 904 | 919 | 1,651,000 | 1,838 |
| 1995-08-10 | 900 | 905 | 896 | 902 | 1,341,000 | 1,804 |
| 1995-08-09 | 905 | 905 | 895 | 900 | 985,000 | 1,800 |
| 1995-08-08 | 901 | 902 | 891 | 900 | 473,000 | 1,800 |
| 1995-08-07 | 905 | 905 | 895 | 899 | 358,000 | 1,798 |
| 1995-08-04 | 909 | 910 | 897 | 903 | 665,000 | 1,806 |
| 1995-08-03 | 915 | 918 | 908 | 910 | 1,557,000 | 1,820 |
| 1995-08-02 | 899 | 906 | 893 | 906 | 1,076,000 | 1,812 |
| 1995-08-01 | 897 | 903 | 889 | 893 | 945,000 | 1,786 |
| 1995-07-31 | 892 | 905 | 892 | 897 | 1,051,000 | 1,794 |
| 1995-07-28 | 894 | 900 | 893 | 894 | 939,000 | 1,788 |
| 1995-07-27 | 895 | 898 | 893 | 895 | 1,596,000 | 1,790 |
| 1995-07-26 | 886 | 892 | 885 | 892 | 356,000 | 1,784 |
| 1995-07-25 | 895 | 895 | 890 | 890 | 795,000 | 1,780 |
| 1995-07-24 | 895 | 898 | 890 | 895 | 1,112,000 | 1,790 |
| 1995-07-21 | 895 | 900 | 887 | 894 | 1,268,000 | 1,788 |
| 1995-07-20 | 874 | 894 | 874 | 894 | 448,000 | 1,788 |
| 1995-07-19 | 890 | 895 | 886 | 894 | 624,000 | 1,788 |
| 1995-07-18 | 910 | 910 | 895 | 895 | 543,000 | 1,790 |
| 1995-07-17 | 907 | 909 | 904 | 907 | 1,016,000 | 1,814 |
| 1995-07-14 | 900 | 908 | 881 | 897 | 935,000 | 1,794 |
| 1995-07-13 | 907 | 907 | 892 | 897 | 1,117,000 | 1,794 |
| 1995-07-12 | 883 | 908 | 883 | 900 | 2,148,000 | 1,800 |
| 1995-07-11 | 870 | 879 | 846 | 879 | 1,065,000 | 1,758 |
| 1995-07-10 | 910 | 915 | 877 | 886 | 2,200,000 | 1,772 |
| 1995-07-07 | 884 | 915 | 876 | 905 | 2,924,000 | 1,810 |
| 1995-07-06 | 859 | 886 | 859 | 885 | 1,148,000 | 1,770 |
| 1995-07-05 | 841 | 856 | 840 | 855 | 1,091,000 | 1,710 |
| 1995-07-04 | 837 | 845 | 831 | 838 | 388,000 | 1,676 |
| 1995-07-03 | 842 | 842 | 830 | 834 | 634,000 | 1,668 |
| 1995-06-30 | 840 | 851 | 831 | 842 | 728,000 | 1,684 |
| 1995-06-29 | 840 | 848 | 823 | 830 | 799,000 | 1,660 |
| 1995-06-28 | 822 | 834 | 818 | 830 | 583,000 | 1,660 |
| 1995-06-27 | 848 | 858 | 837 | 839 | 736,000 | 1,678 |
| 1995-06-26 | 862 | 864 | 853 | 853 | 528,000 | 1,706 |
| 1995-06-23 | 839 | 853 | 834 | 853 | 687,000 | 1,706 |
| 1995-06-22 | 820 | 830 | 820 | 825 | 388,000 | 1,650 |
| 1995-06-21 | 821 | 830 | 818 | 820 | 576,000 | 1,640 |
| 1995-06-20 | 824 | 826 | 811 | 818 | 748,000 | 1,636 |
| 1995-06-19 | 820 | 834 | 820 | 823 | 204,000 | 1,646 |
| 1995-06-16 | 839 | 839 | 820 | 820 | 508,000 | 1,640 |
| 1995-06-15 | 819 | 821 | 806 | 820 | 796,000 | 1,640 |
| 1995-06-14 | 815 | 824 | 815 | 821 | 514,000 | 1,642 |
| 1995-06-13 | 826 | 837 | 814 | 814 | 630,000 | 1,628 |
| 1995-06-12 | 821 | 826 | 814 | 826 | 632,000 | 1,652 |
| 1995-06-09 | 818 | 827 | 817 | 827 | 1,906,000 | 1,654 |
| 1995-06-08 | 837 | 851 | 835 | 848 | 459,000 | 1,696 |
| 1995-06-07 | 852 | 857 | 851 | 855 | 716,000 | 1,710 |
| 1995-06-06 | 850 | 857 | 848 | 853 | 552,000 | 1,706 |
| 1995-06-05 | 846 | 854 | 846 | 853 | 593,000 | 1,706 |
| 1995-06-02 | 839 | 848 | 833 | 844 | 492,000 | 1,688 |
| 1995-06-01 | 827 | 839 | 820 | 832 | 409,000 | 1,664 |
| 1995-05-31 | 839 | 840 | 822 | 832 | 784,000 | 1,664 |
| 1995-05-30 | 825 | 835 | 825 | 831 | 275,000 | 1,662 |
| 1995-05-29 | 813 | 825 | 813 | 825 | 324,000 | 1,650 |
| 1995-05-26 | 800 | 828 | 800 | 823 | 784,000 | 1,646 |
| 1995-05-25 | 863 | 863 | 820 | 820 | 761,000 | 1,640 |
| 1995-05-24 | 840 | 859 | 840 | 859 | 707,000 | 1,718 |
| 1995-05-23 | 841 | 842 | 831 | 840 | 960,000 | 1,680 |
| 1995-05-22 | 846 | 850 | 842 | 842 | 669,000 | 1,684 |
| 1995-05-19 | 851 | 865 | 846 | 857 | 1,357,000 | 1,714 |
| 1995-05-18 | 879 | 879 | 866 | 870 | 825,000 | 1,740 |
| 1995-05-17 | 877 | 877 | 871 | 875 | 763,000 | 1,750 |
| 1995-05-16 | 875 | 876 | 871 | 874 | 927,000 | 1,748 |
| 1995-05-15 | 867 | 873 | 862 | 872 | 649,000 | 1,744 |
| 1995-05-12 | 864 | 869 | 860 | 865 | 1,457,000 | 1,730 |
| 1995-05-11 | 884 | 885 | 853 | 857 | 823,000 | 1,714 |
| 1995-05-10 | 859 | 876 | 859 | 874 | 767,000 | 1,748 |
| 1995-05-09 | 870 | 875 | 865 | 869 | 837,000 | 1,738 |
| 1995-05-08 | 862 | 870 | 859 | 869 | 737,000 | 1,738 |
| 1995-05-02 | 845 | 858 | 845 | 858 | 515,000 | 1,716 |
| 1995-05-01 | 837 | 845 | 835 | 843 | 636,000 | 1,686 |
| 1995-04-28 | 841 | 842 | 833 | 840 | 621,000 | 1,680 |
| 1995-04-27 | 854 | 854 | 840 | 840 | 344,000 | 1,680 |
| 1995-04-26 | 846 | 850 | 845 | 850 | 318,000 | 1,700 |
| 1995-04-25 | 843 | 855 | 840 | 849 | 774,000 | 1,698 |
| 1995-04-24 | 836 | 842 | 832 | 841 | 267,000 | 1,682 |
| 1995-04-21 | 835 | 838 | 825 | 837 | 834,000 | 1,674 |
| 1995-04-20 | 837 | 843 | 830 | 834 | 643,000 | 1,668 |
| 1995-04-19 | 822 | 843 | 822 | 842 | 505,000 | 1,684 |
| 1995-04-18 | 839 | 844 | 838 | 842 | 508,000 | 1,684 |
| 1995-04-17 | 839 | 840 | 828 | 840 | 355,000 | 1,680 |
| 1995-04-14 | 833 | 838 | 824 | 834 | 804,000 | 1,668 |
| 1995-04-13 | 823 | 840 | 823 | 838 | 372,000 | 1,676 |
| 1995-04-12 | 817 | 827 | 817 | 821 | 303,000 | 1,642 |
| 1995-04-11 | 820 | 824 | 815 | 823 | 536,000 | 1,646 |
| 1995-04-10 | 799 | 830 | 793 | 830 | 560,000 | 1,660 |
| 1995-04-07 | 802 | 811 | 791 | 803 | 1,164,000 | 1,606 |
| 1995-04-06 | 810 | 820 | 810 | 819 | 499,000 | 1,638 |
| 1995-04-05 | 830 | 835 | 803 | 820 | 660,000 | 1,640 |
| 1995-04-04 | 810 | 827 | 784 | 827 | 840,000 | 1,654 |
| 1995-04-03 | 801 | 803 | 780 | 800 | 820,000 | 1,600 |
| 1995-03-31 | 865 | 877 | 831 | 841 | 1,257,000 | 1,682 |
| 1995-03-30 | 852 | 870 | 852 | 861 | 494,000 | 1,722 |
| 1995-03-29 | 862 | 875 | 850 | 870 | 818,000 | 1,740 |
| 1995-03-28 | 826 | 875 | 826 | 861 | 624,000 | 1,722 |
| 1995-03-27 | 810 | 840 | 805 | 826 | 954,000 | 1,652 |
| 1995-03-24 | 795 | 810 | 780 | 810 | 506,000 | 1,620 |
| 1995-03-23 | 790 | 795 | 781 | 795 | 1,146,000 | 1,590 |
| 1995-03-22 | 833 | 840 | 790 | 790 | 1,372,000 | 1,580 |
| 1995-03-20 | 837 | 852 | 833 | 843 | 1,179,000 | 1,686 |
| 1995-03-17 | 851 | 858 | 841 | 847 | 540,000 | 1,694 |
| 1995-03-16 | 859 | 862 | 855 | 855 | 557,000 | 1,710 |
| 1995-03-15 | 864 | 869 | 860 | 865 | 1,088,000 | 1,730 |
| 1995-03-14 | 868 | 870 | 860 | 865 | 655,000 | 1,730 |
| 1995-03-13 | 870 | 870 | 860 | 869 | 655,000 | 1,738 |
| 1995-03-10 | 860 | 876 | 860 | 865 | 3,152,000 | 1,730 |
| 1995-03-09 | 862 | 873 | 862 | 866 | 1,276,000 | 1,732 |
| 1995-03-08 | 860 | 864 | 855 | 860 | 597,000 | 1,720 |
| 1995-03-07 | 860 | 865 | 855 | 860 | 586,000 | 1,720 |
| 1995-03-06 | 869 | 875 | 860 | 869 | 439,000 | 1,738 |
| 1995-03-03 | 858 | 876 | 855 | 875 | 1,512,000 | 1,750 |
| 1995-03-02 | 865 | 868 | 853 | 860 | 1,234,000 | 1,720 |
| 1995-03-01 | 850 | 851 | 835 | 845 | 752,000 | 1,690 |
| 1995-02-28 | 845 | 859 | 835 | 859 | 577,000 | 1,718 |
| 1995-02-27 | 848 | 848 | 810 | 825 | 853,000 | 1,650 |
| 1995-02-24 | 873 | 873 | 860 | 863 | 866,000 | 1,726 |
| 1995-02-23 | 870 | 870 | 830 | 870 | 1,780,000 | 1,740 |
| 1995-02-22 | 876 | 881 | 870 | 870 | 858,000 | 1,740 |
| 1995-02-21 | 873 | 882 | 872 | 880 | 1,748,000 | 1,760 |
| 1995-02-20 | 864 | 883 | 861 | 883 | 691,000 | 1,766 |
| 1995-02-17 | 868 | 887 | 865 | 884 | 1,251,000 | 1,768 |
| 1995-02-16 | 867 | 871 | 861 | 870 | 561,000 | 1,740 |
| 1995-02-15 | 868 | 875 | 868 | 871 | 682,000 | 1,742 |
| 1995-02-14 | 875 | 880 | 868 | 878 | 551,000 | 1,756 |
| 1995-02-13 | 885 | 895 | 883 | 885 | 482,000 | 1,770 |
| 1995-02-10 | 873 | 885 | 867 | 885 | 778,000 | 1,770 |
| 1995-02-09 | 877 | 888 | 871 | 873 | 580,000 | 1,746 |
| 1995-02-08 | 877 | 899 | 861 | 897 | 1,257,000 | 1,794 |
| 1995-02-07 | 891 | 891 | 882 | 882 | 565,000 | 1,764 |
| 1995-02-06 | 884 | 885 | 878 | 881 | 635,000 | 1,762 |
| 1995-02-03 | 900 | 901 | 861 | 865 | 865,000 | 1,730 |
| 1995-02-02 | 918 | 919 | 889 | 890 | 985,000 | 1,780 |
| 1995-02-01 | 915 | 924 | 906 | 908 | 2,793,000 | 1,816 |
| 1995-01-31 | 948 | 950 | 911 | 916 | 2,215,000 | 1,832 |
| 1995-01-30 | 890 | 954 | 890 | 938 | 3,895,000 | 1,876 |
| 1995-01-27 | 908 | 910 | 885 | 890 | 1,211,000 | 1,780 |
| 1995-01-26 | 917 | 920 | 898 | 900 | 2,140,000 | 1,800 |
| 1995-01-25 | 903 | 934 | 902 | 907 | 5,539,000 | 1,814 |
| 1995-01-24 | 870 | 910 | 864 | 902 | 2,828,000 | 1,804 |
| 1995-01-23 | 880 | 883 | 861 | 861 | 2,238,000 | 1,722 |
| 1995-01-20 | 863 | 875 | 858 | 872 | 2,396,000 | 1,744 |
| 1995-01-19 | 888 | 889 | 862 | 873 | 2,747,000 | 1,746 |
| 1995-01-18 | 890 | 914 | 870 | 878 | 3,113,000 | 1,756 |
| 1995-01-17 | 852 | 865 | 846 | 860 | 818,000 | 1,720 |
| 1995-01-13 | 860 | 860 | 857 | 857 | 1,467,000 | 1,714 |
| 1995-01-12 | 865 | 865 | 860 | 860 | 969,000 | 1,720 |
| 1995-01-11 | 855 | 863 | 855 | 862 | 1,019,000 | 1,724 |
| 1995-01-10 | 850 | 854 | 849 | 854 | 358,000 | 1,708 |
| 1995-01-09 | 850 | 853 | 846 | 850 | 374,000 | 1,700 |
| 1995-01-06 | 856 | 856 | 850 | 854 | 229,000 | 1,708 |
| 1995-01-05 | 855 | 855 | 852 | 853 | 295,000 | 1,706 |
| 1995-01-04 | 855 | 855 | 852 | 852 | 172,000 | 1,704 |
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
