1812 鹿島 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30805828790828305,0001,656
1996-12-27808808790800613,0001,600
1996-12-26800800781798967,0001,596
1996-12-257868107868101,094,0001,620
1996-12-24805805781781999,0001,562
1996-12-208428438108191,136,0001,638
1996-12-19842851838842756,0001,684
1996-12-18857860842842606,0001,684
1996-12-17840857840854927,0001,708
1996-12-16850853836850885,0001,700
1996-12-138488608358483,707,0001,696
1996-12-12877889875878900,0001,756
1996-12-11888893871877491,0001,754
1996-12-10904904891891624,0001,782
1996-12-09908908890905420,0001,810
1996-12-06898903888888929,0001,776
1996-12-058869018868981,020,0001,796
1996-12-04890900890894624,0001,788
1996-12-03892898890895584,0001,790
1996-12-02910914890890366,0001,780
1996-11-29906919906910646,0001,820
1996-11-28915922908915707,0001,830
1996-11-27950952914915756,0001,830
1996-11-26952963942960448,0001,920
1996-11-25958960945945473,0001,890
1996-11-22955959936956647,0001,912
1996-11-21960969955955794,0001,910
1996-11-20965970959962517,0001,924
1996-11-19950959948958617,0001,916
1996-11-18955959946947646,0001,894
1996-11-15975975952952861,0001,904
1996-11-14981981972975597,0001,950
1996-11-13986994978981563,0001,962
1996-11-12984988978986588,0001,972
1996-11-11983995980986462,0001,972
1996-11-08975998975993928,0001,986
1996-11-071,0101,010983985517,0001,970
1996-11-069881,000985998885,0001,996
1996-11-05976976969970417,0001,940
1996-11-01989989966966711,0001,932
1996-10-31994994975979391,0001,958
1996-10-30998998983986451,0001,972
1996-10-291,0101,0109951,000946,0002,000
1996-10-289991,0109991,000478,0002,000
1996-10-251,0101,0109961,000904,0002,000
1996-10-241,0101,0201,0001,010414,0002,020
1996-10-231,0001,0209951,020819,0002,040
1996-10-221,0101,0201,0001,020661,0002,040
1996-10-211,0501,0601,0301,030770,0002,060
1996-10-181,0401,0801,0401,0601,657,0002,120
1996-10-171,0401,0401,0301,040946,0002,080
1996-10-161,0301,0301,0201,030251,0002,060
1996-10-151,0201,0301,0101,030771,0002,060
1996-10-141,0101,0101,0001,010217,0002,020
1996-10-111,0101,0101,0001,000482,0002,000
1996-10-091,0001,0109991,0001,078,0002,000
1996-10-089951,0209951,0101,268,0002,020
1996-10-071,0001,0109971,000908,0002,000
1996-10-049951,0009939971,031,0001,994
1996-10-031,0101,010991991879,0001,982
1996-10-021,0301,0401,0201,030743,0002,060
1996-10-011,0301,0501,0201,0301,537,0002,060
1996-09-301,0301,0301,0201,030642,0002,060
1996-09-271,0101,0301,0001,020627,0002,040
1996-09-261,0101,0201,0001,010760,0002,020
1996-09-259761,0109761,010274,0002,020
1996-09-249729809689721,040,0001,944
1996-09-201,0101,010981982526,0001,964
1996-09-191,0101,0201,0001,000758,0002,000
1996-09-181,0101,0301,0001,020551,0002,040
1996-09-171,0001,0201,0001,020911,0002,040
1996-09-139631,0109639902,030,0001,980
1996-09-12962963958959731,0001,918
1996-09-11962963959962431,0001,924
1996-09-10968968956957810,0001,914
1996-09-099709709599682,886,0001,936
1996-09-06964973960970963,0001,940
1996-09-05953969950961872,0001,922
1996-09-04968968946953755,0001,906
1996-09-03960970949969880,0001,938
1996-09-02966970956960645,0001,920
1996-08-30981981960974911,0001,948
1996-08-299991,000980981338,0001,962
1996-08-281,0001,010995995298,0001,990
1996-08-279941,0109941,010483,0002,020
1996-08-261,0101,010994994601,0001,988
1996-08-231,0101,0201,0101,010435,0002,020
1996-08-221,0301,0301,0201,030151,0002,060
1996-08-211,0201,0301,0101,030413,0002,060
1996-08-201,0301,0301,0101,020635,0002,040
1996-08-191,0101,0201,0101,010286,0002,020
1996-08-161,0101,0101,0001,010127,0002,020
1996-08-151,0201,0201,0101,010255,0002,020
1996-08-141,0201,0201,0001,010270,0002,020
1996-08-131,0101,0201,0101,020255,0002,040
1996-08-121,0101,0201,0001,020487,0002,040
1996-08-091,0201,0301,0101,020853,0002,040
1996-08-081,0201,0301,0201,020556,0002,040
1996-08-071,0201,0301,0101,010616,0002,020
1996-08-061,0001,0209951,020619,0002,040
1996-08-051,0201,0301,0101,010442,0002,020
1996-08-021,0301,0301,0201,020310,0002,040
1996-08-011,0101,0301,0001,030585,0002,060
1996-07-311,0201,0201,0101,020322,0002,040
1996-07-301,0301,0301,0101,020472,0002,040
1996-07-291,0401,0501,0201,030746,0002,060
1996-07-261,0101,0401,0101,040814,0002,080
1996-07-251,0201,0201,0001,0001,215,0002,000
1996-07-241,0201,0201,0001,000971,0002,000
1996-07-231,0401,0401,0001,0301,428,0002,060
1996-07-221,0601,0701,0401,040462,0002,080
1996-07-191,0701,0701,0501,050572,0002,100
1996-07-181,0601,0701,0501,070737,0002,140
1996-07-171,0501,0601,0401,050408,0002,100
1996-07-161,0101,0401,0001,030586,0002,060
1996-07-151,0401,0501,0301,040521,0002,080
1996-07-121,0501,0701,0501,050519,0002,100
1996-07-111,0701,0801,0601,080452,0002,160
1996-07-101,0901,0901,0601,070535,0002,140
1996-07-091,0701,0801,0601,080474,0002,160
1996-07-081,0701,0801,0601,070515,0002,140
1996-07-051,0801,0901,0701,080573,0002,160
1996-07-041,0901,0901,0801,090366,0002,180
1996-07-031,1101,1201,0901,100701,0002,200
1996-07-021,1101,1101,1001,110760,0002,220
1996-07-011,1201,1301,0901,100623,0002,200
1996-06-281,1401,1501,1301,130971,0002,260
1996-06-271,1401,1601,1201,1401,153,0002,280
1996-06-261,1301,1401,1201,140985,0002,280
1996-06-251,1301,1501,1201,1301,543,0002,260
1996-06-241,1201,1401,1101,130913,0002,260
1996-06-211,1201,1301,1201,1201,455,0002,240
1996-06-201,0701,1201,0601,1201,498,0002,240
1996-06-191,0701,0801,0701,0701,392,0002,140
1996-06-181,0901,0901,0701,0701,828,0002,140
1996-06-171,1001,1101,0701,0701,696,0002,140
1996-06-141,1001,1101,0801,0804,314,0002,160
1996-06-131,1101,1201,0901,0901,168,0002,180
1996-06-121,1101,1401,1001,1201,280,0002,240
1996-06-111,1001,1101,0901,110409,0002,220
1996-06-101,1101,1201,1001,110203,0002,220
1996-06-071,1201,1201,1101,110531,0002,220
1996-06-061,1301,1401,1101,130593,0002,260
1996-06-051,1301,1401,1301,140415,0002,280
1996-06-041,1301,1301,1201,130562,0002,260
1996-06-031,1101,1301,1101,1201,432,0002,240
1996-05-311,1201,1401,1201,130953,0002,260
1996-05-301,1301,1401,1101,1201,819,0002,240
1996-05-291,1201,1401,1101,1302,111,0002,260
1996-05-281,1201,1401,1101,130829,0002,260
1996-05-271,1001,1201,0901,1201,056,0002,240
1996-05-241,0901,1001,0801,0901,452,0002,180
1996-05-231,1201,1301,1001,1101,486,0002,220
1996-05-221,1301,1401,1201,120888,0002,240
1996-05-211,1301,1501,1201,1301,501,0002,260
1996-05-201,1601,1701,1301,1301,038,0002,260
1996-05-171,1901,2001,1301,1501,311,0002,300
1996-05-161,1801,2101,1801,2001,164,0002,400
1996-05-151,1601,1801,1601,180696,0002,360
1996-05-141,1501,1601,1401,150546,0002,300
1996-05-131,1501,1601,1401,150351,0002,300
1996-05-101,1401,1501,1301,140417,0002,280
1996-05-091,1701,1701,1201,140979,0002,280
1996-05-081,1501,1701,1501,170835,0002,340
1996-05-071,1601,1701,1501,160631,0002,320
1996-05-021,1601,1701,1501,170603,0002,340
1996-05-011,1701,1801,1601,1801,082,0002,360
1996-04-301,1501,1801,1501,180677,0002,360
1996-04-261,1601,1701,1501,160877,0002,320
1996-04-251,1601,1701,1501,1601,069,0002,320
1996-04-241,1701,1801,1501,1601,004,0002,320
1996-04-231,1801,1901,1601,1701,114,0002,340
1996-04-221,1801,1901,1701,190786,0002,380
1996-04-191,1801,1901,1701,180718,0002,360
1996-04-181,1501,1801,1501,180612,0002,360
1996-04-171,1701,1701,1501,150610,0002,300
1996-04-161,1801,1801,1501,1501,263,0002,300
1996-04-151,1801,1801,1701,1701,325,0002,340
1996-04-121,1801,1801,1601,1601,037,0002,320
1996-04-111,1901,1901,1701,1801,053,0002,360
1996-04-101,1901,2101,1801,1901,757,0002,380
1996-04-091,1801,1901,1701,1901,066,0002,380
1996-04-081,1801,1801,1501,150737,0002,300
1996-04-051,1901,2001,1801,190973,0002,380
1996-04-041,1801,1901,1801,190459,0002,380
1996-04-031,1901,1901,1601,180555,0002,360
1996-04-021,1901,1901,1701,190983,0002,380
1996-04-011,1601,2001,1601,2002,293,0002,400
1996-03-291,1301,1501,1201,1501,346,0002,300
1996-03-281,1301,1501,1201,1301,029,0002,260
1996-03-271,1001,1201,0901,120977,0002,240
1996-03-261,1001,1401,1001,110951,0002,220
1996-03-251,0801,1001,0801,100616,0002,200
1996-03-221,1001,1001,0801,0801,072,0002,160
1996-03-211,0701,1001,0701,090953,0002,180
1996-03-191,0401,0701,0401,0702,030,0002,140
1996-03-181,0301,0501,0301,0301,097,0002,060
1996-03-151,0301,0301,0101,030613,0002,060
1996-03-141,0401,0401,0201,030687,0002,060
1996-03-131,0401,0501,0301,040780,0002,080
1996-03-121,0401,0501,0401,050881,0002,100
1996-03-111,0201,0301,0101,0201,119,0002,040
1996-03-089901,0309901,0305,046,0002,060
1996-03-071,0201,0201,0001,010940,0002,020
1996-03-061,0401,0401,0101,040679,0002,080
1996-03-051,0301,0501,0301,030456,0002,060
1996-03-041,0501,0601,0301,030549,0002,060
1996-03-011,0401,0601,0401,060475,0002,120
1996-02-291,0501,0701,0401,0601,238,0002,120
1996-02-281,0701,0801,0501,0601,381,0002,120
1996-02-271,0701,0701,0501,0701,179,0002,140
1996-02-261,0601,0701,0501,070890,0002,140
1996-02-231,0801,0901,0501,0701,372,0002,140
1996-02-221,0701,0801,0601,080987,0002,160
1996-02-211,0901,0901,0501,0501,490,0002,100
1996-02-201,0901,1001,0801,100742,0002,200
1996-02-191,0901,1101,0901,100492,0002,200
1996-02-161,1001,1201,0801,110758,0002,220
1996-02-151,1101,1201,1001,110915,0002,220
1996-02-141,1401,1401,1201,130577,0002,260
1996-02-131,1601,1601,1301,140671,0002,280
1996-02-091,1501,1601,1301,1601,776,0002,320
1996-02-081,1501,1701,1401,1501,543,0002,300
1996-02-071,1101,1401,1101,1301,239,0002,260
1996-02-061,0901,1201,0801,1201,516,0002,240
1996-02-051,1301,1401,1001,100952,0002,200
1996-02-021,1601,1701,1401,1501,603,0002,300
1996-02-011,1401,1601,1401,1602,248,0002,320
1996-01-311,1101,1401,1101,1301,934,0002,260
1996-01-301,1001,1101,1001,1001,275,0002,200
1996-01-291,0901,1001,0901,090595,0002,180
1996-01-261,0901,1001,0801,100464,0002,200
1996-01-251,0901,1101,0801,0902,220,0002,180
1996-01-241,0601,0701,0501,0701,585,0002,140
1996-01-231,0401,0601,0401,0401,116,0002,080
1996-01-221,0701,0701,0201,030702,0002,060
1996-01-191,0901,0901,0601,0801,031,0002,160
1996-01-181,1001,1101,0801,100903,0002,200
1996-01-171,1001,1201,0801,0902,123,0002,180
1996-01-161,0701,0901,0701,0901,239,0002,180
1996-01-121,0701,0701,0301,0401,243,0002,080
1996-01-111,0901,0901,0501,0601,655,0002,120
1996-01-101,0801,0901,0701,0901,693,0002,180
1996-01-091,0901,0901,0601,0802,281,0002,160
1996-01-081,0901,1001,0801,1001,303,0002,200
1996-01-051,0501,0901,0401,0902,474,0002,180
1996-01-041,0501,0601,0401,0601,124,0002,120

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