1812 鹿島 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 325 | 339 | 323 | 329 | 465,000 | 658 |
| 1997-12-29 | 325 | 325 | 314 | 320 | 599,000 | 640 |
| 1997-12-26 | 348 | 353 | 322 | 330 | 612,000 | 660 |
| 1997-12-25 | 328 | 350 | 328 | 348 | 1,863,000 | 696 |
| 1997-12-24 | 314 | 325 | 303 | 325 | 894,000 | 650 |
| 1997-12-22 | 335 | 335 | 310 | 328 | 1,468,000 | 656 |
| 1997-12-19 | 320 | 326 | 299 | 320 | 2,438,000 | 640 |
| 1997-12-18 | 337 | 350 | 333 | 343 | 1,350,000 | 686 |
| 1997-12-17 | 298 | 365 | 298 | 342 | 3,702,000 | 684 |
| 1997-12-16 | 350 | 350 | 323 | 328 | 3,669,000 | 656 |
| 1997-12-15 | 425 | 425 | 380 | 387 | 1,078,000 | 774 |
| 1997-12-12 | 438 | 439 | 420 | 420 | 2,208,000 | 840 |
| 1997-12-11 | 435 | 436 | 432 | 433 | 570,000 | 866 |
| 1997-12-10 | 433 | 438 | 430 | 432 | 772,000 | 864 |
| 1997-12-09 | 416 | 434 | 416 | 434 | 940,000 | 868 |
| 1997-12-08 | 411 | 422 | 410 | 414 | 1,086,000 | 828 |
| 1997-12-05 | 408 | 417 | 407 | 410 | 1,229,000 | 820 |
| 1997-12-04 | 425 | 427 | 410 | 410 | 654,000 | 820 |
| 1997-12-03 | 429 | 435 | 422 | 428 | 482,000 | 856 |
| 1997-12-02 | 420 | 434 | 420 | 429 | 576,000 | 858 |
| 1997-12-01 | 416 | 436 | 415 | 421 | 1,019,000 | 842 |
| 1997-11-28 | 422 | 430 | 412 | 420 | 844,000 | 840 |
| 1997-11-27 | 422 | 433 | 420 | 430 | 1,239,000 | 860 |
| 1997-11-26 | 426 | 431 | 410 | 422 | 1,213,000 | 844 |
| 1997-11-25 | 422 | 441 | 422 | 434 | 1,744,000 | 868 |
| 1997-11-21 | 465 | 483 | 451 | 466 | 1,536,000 | 932 |
| 1997-11-20 | 456 | 510 | 456 | 463 | 1,213,000 | 926 |
| 1997-11-19 | 480 | 482 | 458 | 458 | 1,804,000 | 916 |
| 1997-11-18 | 495 | 530 | 488 | 501 | 1,905,000 | 1,002 |
| 1997-11-17 | 460 | 493 | 460 | 490 | 1,228,000 | 980 |
| 1997-11-14 | 475 | 479 | 470 | 470 | 1,811,000 | 940 |
| 1997-11-13 | 473 | 487 | 471 | 481 | 1,818,000 | 962 |
| 1997-11-12 | 508 | 517 | 483 | 483 | 1,651,000 | 966 |
| 1997-11-11 | 512 | 520 | 508 | 516 | 738,000 | 1,032 |
| 1997-11-10 | 500 | 519 | 500 | 511 | 1,273,000 | 1,022 |
| 1997-11-07 | 521 | 527 | 518 | 518 | 1,044,000 | 1,036 |
| 1997-11-06 | 529 | 540 | 522 | 539 | 1,351,000 | 1,078 |
| 1997-11-05 | 525 | 531 | 518 | 529 | 711,000 | 1,058 |
| 1997-11-04 | 526 | 539 | 520 | 520 | 1,142,000 | 1,040 |
| 1997-10-31 | 535 | 560 | 533 | 539 | 1,042,000 | 1,078 |
| 1997-10-30 | 572 | 572 | 550 | 559 | 520,000 | 1,118 |
| 1997-10-29 | 570 | 577 | 565 | 570 | 559,000 | 1,140 |
| 1997-10-28 | 538 | 563 | 535 | 560 | 850,000 | 1,120 |
| 1997-10-27 | 571 | 578 | 551 | 551 | 1,045,000 | 1,102 |
| 1997-10-24 | 559 | 598 | 556 | 588 | 1,224,000 | 1,176 |
| 1997-10-23 | 577 | 581 | 568 | 578 | 997,000 | 1,156 |
| 1997-10-22 | 558 | 579 | 558 | 579 | 697,000 | 1,158 |
| 1997-10-21 | 559 | 561 | 551 | 551 | 589,000 | 1,102 |
| 1997-10-20 | 538 | 555 | 538 | 550 | 592,000 | 1,100 |
| 1997-10-17 | 542 | 545 | 532 | 532 | 1,307,000 | 1,064 |
| 1997-10-16 | 535 | 555 | 523 | 550 | 1,258,000 | 1,100 |
| 1997-10-15 | 538 | 548 | 530 | 540 | 1,321,000 | 1,080 |
| 1997-10-14 | 526 | 539 | 514 | 531 | 1,769,000 | 1,062 |
| 1997-10-13 | 505 | 514 | 503 | 514 | 522,000 | 1,028 |
| 1997-10-09 | 515 | 515 | 505 | 505 | 640,000 | 1,010 |
| 1997-10-08 | 507 | 514 | 506 | 512 | 635,000 | 1,024 |
| 1997-10-07 | 513 | 513 | 502 | 503 | 810,000 | 1,006 |
| 1997-10-06 | 496 | 517 | 494 | 512 | 848,000 | 1,024 |
| 1997-10-03 | 493 | 505 | 492 | 496 | 1,109,000 | 992 |
| 1997-10-02 | 500 | 503 | 491 | 491 | 1,535,000 | 982 |
| 1997-10-01 | 522 | 526 | 490 | 500 | 2,845,000 | 1,000 |
| 1997-09-30 | 545 | 547 | 531 | 531 | 1,163,000 | 1,062 |
| 1997-09-29 | 558 | 558 | 535 | 544 | 976,000 | 1,088 |
| 1997-09-26 | 568 | 570 | 551 | 560 | 1,116,000 | 1,120 |
| 1997-09-25 | 569 | 575 | 565 | 565 | 755,000 | 1,130 |
| 1997-09-24 | 558 | 580 | 550 | 563 | 820,000 | 1,126 |
| 1997-09-22 | 562 | 562 | 550 | 550 | 1,027,000 | 1,100 |
| 1997-09-19 | 565 | 569 | 562 | 562 | 926,000 | 1,124 |
| 1997-09-18 | 565 | 570 | 559 | 565 | 578,000 | 1,130 |
| 1997-09-17 | 583 | 583 | 570 | 573 | 963,000 | 1,146 |
| 1997-09-16 | 583 | 583 | 568 | 574 | 718,000 | 1,148 |
| 1997-09-12 | 580 | 585 | 566 | 583 | 2,643,000 | 1,166 |
| 1997-09-11 | 607 | 610 | 600 | 600 | 740,000 | 1,200 |
| 1997-09-10 | 612 | 619 | 612 | 619 | 538,000 | 1,238 |
| 1997-09-09 | 616 | 619 | 609 | 609 | 620,000 | 1,218 |
| 1997-09-08 | 610 | 618 | 606 | 613 | 877,000 | 1,226 |
| 1997-09-05 | 612 | 620 | 606 | 617 | 895,000 | 1,234 |
| 1997-09-04 | 641 | 643 | 624 | 632 | 726,000 | 1,264 |
| 1997-09-03 | 650 | 650 | 636 | 646 | 997,000 | 1,292 |
| 1997-09-02 | 624 | 647 | 623 | 647 | 770,000 | 1,294 |
| 1997-09-01 | 630 | 630 | 612 | 619 | 659,000 | 1,238 |
| 1997-08-29 | 630 | 635 | 613 | 634 | 1,007,000 | 1,268 |
| 1997-08-28 | 636 | 642 | 635 | 635 | 423,000 | 1,270 |
| 1997-08-27 | 651 | 653 | 631 | 631 | 685,000 | 1,262 |
| 1997-08-26 | 653 | 666 | 644 | 666 | 1,038,000 | 1,332 |
| 1997-08-25 | 640 | 658 | 640 | 654 | 776,000 | 1,308 |
| 1997-08-22 | 665 | 675 | 615 | 640 | 2,209,000 | 1,280 |
| 1997-08-21 | 646 | 671 | 646 | 666 | 3,758,000 | 1,332 |
| 1997-08-20 | 613 | 640 | 608 | 636 | 1,749,000 | 1,272 |
| 1997-08-19 | 605 | 619 | 605 | 613 | 1,032,000 | 1,226 |
| 1997-08-18 | 595 | 602 | 592 | 601 | 1,133,000 | 1,202 |
| 1997-08-15 | 602 | 615 | 591 | 610 | 1,492,000 | 1,220 |
| 1997-08-14 | 589 | 602 | 589 | 602 | 1,254,000 | 1,204 |
| 1997-08-13 | 562 | 590 | 560 | 583 | 1,107,000 | 1,166 |
| 1997-08-12 | 556 | 580 | 556 | 570 | 1,243,000 | 1,140 |
| 1997-08-11 | 550 | 568 | 545 | 545 | 944,000 | 1,090 |
| 1997-08-08 | 550 | 560 | 540 | 560 | 1,406,000 | 1,120 |
| 1997-08-07 | 575 | 580 | 560 | 560 | 1,257,000 | 1,120 |
| 1997-08-06 | 557 | 579 | 556 | 576 | 979,000 | 1,152 |
| 1997-08-05 | 575 | 580 | 557 | 563 | 1,274,000 | 1,126 |
| 1997-08-04 | 600 | 601 | 571 | 581 | 745,000 | 1,162 |
| 1997-08-01 | 601 | 601 | 560 | 560 | 1,342,000 | 1,120 |
| 1997-07-31 | 611 | 613 | 605 | 613 | 594,000 | 1,226 |
| 1997-07-30 | 625 | 625 | 620 | 621 | 439,000 | 1,242 |
| 1997-07-29 | 617 | 625 | 615 | 615 | 686,000 | 1,230 |
| 1997-07-28 | 628 | 628 | 613 | 615 | 451,000 | 1,230 |
| 1997-07-25 | 628 | 629 | 620 | 628 | 417,000 | 1,256 |
| 1997-07-24 | 620 | 622 | 608 | 618 | 368,000 | 1,236 |
| 1997-07-23 | 611 | 620 | 606 | 620 | 771,000 | 1,240 |
| 1997-07-22 | 616 | 618 | 607 | 607 | 453,000 | 1,214 |
| 1997-07-18 | 612 | 629 | 612 | 626 | 538,000 | 1,252 |
| 1997-07-17 | 605 | 617 | 605 | 616 | 1,024,000 | 1,232 |
| 1997-07-16 | 610 | 617 | 605 | 609 | 779,000 | 1,218 |
| 1997-07-15 | 610 | 615 | 603 | 603 | 1,148,000 | 1,206 |
| 1997-07-14 | 605 | 610 | 603 | 610 | 645,000 | 1,220 |
| 1997-07-11 | 618 | 618 | 600 | 612 | 1,211,000 | 1,224 |
| 1997-07-10 | 630 | 631 | 622 | 622 | 580,000 | 1,244 |
| 1997-07-09 | 640 | 643 | 630 | 631 | 801,000 | 1,262 |
| 1997-07-08 | 643 | 644 | 634 | 640 | 491,000 | 1,280 |
| 1997-07-07 | 648 | 650 | 642 | 647 | 397,000 | 1,294 |
| 1997-07-04 | 640 | 670 | 631 | 658 | 958,000 | 1,316 |
| 1997-07-03 | 650 | 659 | 644 | 644 | 397,000 | 1,288 |
| 1997-07-02 | 662 | 663 | 632 | 662 | 1,145,000 | 1,324 |
| 1997-07-01 | 680 | 684 | 660 | 662 | 1,847,000 | 1,324 |
| 1997-06-30 | 666 | 678 | 666 | 671 | 1,311,000 | 1,342 |
| 1997-06-27 | 654 | 668 | 654 | 660 | 1,045,000 | 1,320 |
| 1997-06-26 | 646 | 670 | 645 | 658 | 1,826,000 | 1,316 |
| 1997-06-25 | 635 | 654 | 635 | 637 | 873,000 | 1,274 |
| 1997-06-24 | 640 | 645 | 635 | 635 | 955,000 | 1,270 |
| 1997-06-23 | 668 | 669 | 645 | 649 | 633,000 | 1,298 |
| 1997-06-20 | 680 | 684 | 671 | 671 | 777,000 | 1,342 |
| 1997-06-19 | 675 | 683 | 675 | 680 | 1,056,000 | 1,360 |
| 1997-06-18 | 681 | 688 | 668 | 675 | 1,210,000 | 1,350 |
| 1997-06-17 | 649 | 680 | 648 | 676 | 3,384,000 | 1,352 |
| 1997-06-16 | 637 | 644 | 632 | 639 | 1,333,000 | 1,278 |
| 1997-06-13 | 645 | 650 | 626 | 627 | 2,381,000 | 1,254 |
| 1997-06-12 | 645 | 650 | 640 | 644 | 1,242,000 | 1,288 |
| 1997-06-11 | 657 | 657 | 645 | 645 | 749,000 | 1,290 |
| 1997-06-10 | 647 | 659 | 640 | 659 | 1,099,000 | 1,318 |
| 1997-06-09 | 650 | 657 | 640 | 641 | 438,000 | 1,282 |
| 1997-06-06 | 651 | 658 | 645 | 650 | 820,000 | 1,300 |
| 1997-06-05 | 670 | 670 | 655 | 659 | 585,000 | 1,318 |
| 1997-06-04 | 669 | 677 | 663 | 677 | 583,000 | 1,354 |
| 1997-06-03 | 677 | 682 | 669 | 679 | 1,193,000 | 1,358 |
| 1997-06-02 | 651 | 678 | 651 | 678 | 1,675,000 | 1,356 |
| 1997-05-30 | 671 | 671 | 651 | 651 | 769,000 | 1,302 |
| 1997-05-29 | 678 | 678 | 665 | 673 | 739,000 | 1,346 |
| 1997-05-28 | 656 | 675 | 651 | 669 | 643,000 | 1,338 |
| 1997-05-27 | 651 | 659 | 645 | 646 | 791,000 | 1,292 |
| 1997-05-26 | 669 | 673 | 660 | 660 | 270,000 | 1,320 |
| 1997-05-23 | 664 | 668 | 655 | 660 | 1,904,000 | 1,320 |
| 1997-05-22 | 666 | 666 | 655 | 657 | 1,376,000 | 1,314 |
| 1997-05-21 | 684 | 689 | 666 | 666 | 1,774,000 | 1,332 |
| 1997-05-20 | 694 | 699 | 666 | 684 | 1,883,000 | 1,368 |
| 1997-05-19 | 691 | 699 | 685 | 694 | 1,603,000 | 1,388 |
| 1997-05-16 | 695 | 705 | 695 | 704 | 919,000 | 1,408 |
| 1997-05-15 | 685 | 694 | 675 | 694 | 994,000 | 1,388 |
| 1997-05-14 | 702 | 702 | 681 | 683 | 1,353,000 | 1,366 |
| 1997-05-13 | 680 | 713 | 680 | 703 | 4,233,000 | 1,406 |
| 1997-05-12 | 645 | 672 | 642 | 670 | 1,674,000 | 1,340 |
| 1997-05-09 | 657 | 657 | 644 | 650 | 3,139,000 | 1,300 |
| 1997-05-08 | 630 | 653 | 629 | 642 | 2,971,000 | 1,284 |
| 1997-05-07 | 640 | 644 | 628 | 635 | 3,535,000 | 1,270 |
| 1997-05-06 | 620 | 650 | 615 | 647 | 3,489,000 | 1,294 |
| 1997-05-02 | 584 | 600 | 581 | 600 | 2,213,000 | 1,200 |
| 1997-05-01 | 600 | 623 | 596 | 604 | 2,957,000 | 1,208 |
| 1997-04-30 | 560 | 581 | 558 | 578 | 2,500,000 | 1,156 |
| 1997-04-28 | 546 | 567 | 546 | 547 | 1,606,000 | 1,094 |
| 1997-04-25 | 553 | 561 | 545 | 546 | 1,289,000 | 1,092 |
| 1997-04-24 | 555 | 573 | 552 | 563 | 2,061,000 | 1,126 |
| 1997-04-23 | 559 | 560 | 548 | 555 | 2,047,000 | 1,110 |
| 1997-04-22 | 550 | 570 | 544 | 560 | 2,241,000 | 1,120 |
| 1997-04-21 | 537 | 556 | 535 | 542 | 2,001,000 | 1,084 |
| 1997-04-18 | 524 | 541 | 518 | 530 | 2,987,000 | 1,060 |
| 1997-04-17 | 513 | 523 | 506 | 520 | 4,008,000 | 1,040 |
| 1997-04-16 | 500 | 507 | 496 | 498 | 3,545,000 | 996 |
| 1997-04-15 | 493 | 508 | 492 | 492 | 1,393,000 | 984 |
| 1997-04-14 | 487 | 495 | 485 | 489 | 2,350,000 | 978 |
| 1997-04-11 | 486 | 494 | 484 | 489 | 3,342,000 | 978 |
| 1997-04-10 | 500 | 503 | 487 | 490 | 2,540,000 | 980 |
| 1997-04-09 | 500 | 501 | 481 | 486 | 2,807,000 | 972 |
| 1997-04-08 | 489 | 515 | 479 | 495 | 5,099,000 | 990 |
| 1997-04-07 | 535 | 535 | 511 | 529 | 2,225,000 | 1,058 |
| 1997-04-04 | 565 | 570 | 530 | 536 | 5,196,000 | 1,072 |
| 1997-04-03 | 577 | 585 | 568 | 575 | 1,024,000 | 1,150 |
| 1997-04-02 | 574 | 574 | 561 | 567 | 1,058,000 | 1,134 |
| 1997-04-01 | 570 | 572 | 565 | 568 | 987,000 | 1,136 |
| 1997-03-31 | 582 | 595 | 575 | 576 | 645,000 | 1,152 |
| 1997-03-28 | 580 | 600 | 574 | 597 | 905,000 | 1,194 |
| 1997-03-27 | 620 | 620 | 580 | 582 | 1,079,000 | 1,164 |
| 1997-03-26 | 621 | 632 | 606 | 615 | 880,000 | 1,230 |
| 1997-03-25 | 610 | 622 | 610 | 620 | 1,119,000 | 1,240 |
| 1997-03-24 | 622 | 622 | 605 | 605 | 1,183,000 | 1,210 |
| 1997-03-21 | 590 | 605 | 589 | 602 | 1,569,000 | 1,204 |
| 1997-03-19 | 608 | 608 | 582 | 589 | 1,524,000 | 1,178 |
| 1997-03-18 | 584 | 599 | 583 | 589 | 1,576,000 | 1,178 |
| 1997-03-17 | 561 | 593 | 561 | 577 | 1,659,000 | 1,154 |
| 1997-03-14 | 552 | 572 | 552 | 560 | 3,646,000 | 1,120 |
| 1997-03-13 | 602 | 607 | 581 | 581 | 1,551,000 | 1,162 |
| 1997-03-12 | 625 | 627 | 595 | 612 | 1,683,000 | 1,224 |
| 1997-03-11 | 631 | 636 | 625 | 629 | 893,000 | 1,258 |
| 1997-03-10 | 640 | 645 | 637 | 640 | 1,093,000 | 1,280 |
| 1997-03-07 | 628 | 643 | 613 | 630 | 1,290,000 | 1,260 |
| 1997-03-06 | 654 | 658 | 635 | 635 | 1,142,000 | 1,270 |
| 1997-03-05 | 650 | 652 | 646 | 647 | 915,000 | 1,294 |
| 1997-03-04 | 651 | 658 | 647 | 647 | 1,393,000 | 1,294 |
| 1997-03-03 | 660 | 662 | 651 | 651 | 690,000 | 1,302 |
| 1997-02-28 | 665 | 670 | 658 | 660 | 1,174,000 | 1,320 |
| 1997-02-27 | 680 | 680 | 662 | 667 | 1,501,000 | 1,334 |
| 1997-02-26 | 703 | 708 | 685 | 686 | 552,000 | 1,372 |
| 1997-02-25 | 697 | 709 | 690 | 703 | 1,495,000 | 1,406 |
| 1997-02-24 | 713 | 719 | 700 | 700 | 2,370,000 | 1,400 |
| 1997-02-21 | 705 | 720 | 697 | 708 | 3,768,000 | 1,416 |
| 1997-02-20 | 680 | 704 | 674 | 685 | 2,855,000 | 1,370 |
| 1997-02-19 | 677 | 677 | 645 | 656 | 2,617,000 | 1,312 |
| 1997-02-18 | 690 | 695 | 677 | 677 | 1,132,000 | 1,354 |
| 1997-02-17 | 700 | 700 | 690 | 698 | 985,000 | 1,396 |
| 1997-02-14 | 710 | 720 | 699 | 705 | 1,315,000 | 1,410 |
| 1997-02-13 | 747 | 747 | 710 | 710 | 1,057,000 | 1,420 |
| 1997-02-12 | 748 | 748 | 730 | 737 | 595,000 | 1,474 |
| 1997-02-10 | 730 | 762 | 725 | 741 | 1,081,000 | 1,482 |
| 1997-02-07 | 750 | 763 | 733 | 740 | 1,987,000 | 1,480 |
| 1997-02-06 | 761 | 765 | 736 | 750 | 839,000 | 1,500 |
| 1997-02-05 | 767 | 767 | 740 | 753 | 714,000 | 1,506 |
| 1997-02-04 | 772 | 782 | 764 | 769 | 1,870,000 | 1,538 |
| 1997-02-03 | 758 | 765 | 748 | 757 | 912,000 | 1,514 |
| 1997-01-31 | 730 | 759 | 730 | 750 | 856,000 | 1,500 |
| 1997-01-30 | 729 | 747 | 709 | 726 | 1,038,000 | 1,452 |
| 1997-01-29 | 705 | 735 | 705 | 730 | 898,000 | 1,460 |
| 1997-01-28 | 675 | 698 | 673 | 698 | 1,265,000 | 1,396 |
| 1997-01-27 | 700 | 701 | 678 | 685 | 1,013,000 | 1,370 |
| 1997-01-24 | 724 | 730 | 702 | 720 | 1,909,000 | 1,440 |
| 1997-01-23 | 735 | 747 | 735 | 735 | 487,000 | 1,470 |
| 1997-01-22 | 730 | 744 | 728 | 735 | 1,577,000 | 1,470 |
| 1997-01-21 | 740 | 740 | 713 | 725 | 1,428,000 | 1,450 |
| 1997-01-20 | 750 | 750 | 710 | 740 | 2,192,000 | 1,480 |
| 1997-01-17 | 730 | 753 | 721 | 742 | 1,466,000 | 1,484 |
| 1997-01-16 | 731 | 745 | 720 | 730 | 1,526,000 | 1,460 |
| 1997-01-14 | 718 | 735 | 690 | 730 | 2,011,000 | 1,460 |
| 1997-01-13 | 678 | 731 | 657 | 731 | 2,820,000 | 1,462 |
| 1997-01-10 | 700 | 709 | 674 | 674 | 3,892,000 | 1,348 |
| 1997-01-09 | 728 | 736 | 701 | 710 | 1,934,000 | 1,420 |
| 1997-01-08 | 773 | 775 | 747 | 748 | 1,447,000 | 1,496 |
| 1997-01-07 | 802 | 802 | 770 | 771 | 779,000 | 1,542 |
| 1997-01-06 | 808 | 815 | 790 | 811 | 285,000 | 1,622 |
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
