1812 鹿島の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	297	299	295	295	658,000	590
1998-12-29	297	298	295	296	602,000	592
1998-12-28	297	298	295	297	717,000	594
1998-12-25	291	295	291	292	1,604,000	584
1998-12-24	294	294	288	291	1,394,000	582
1998-12-22	303	303	291	293	1,397,000	586
1998-12-21	302	302	300	301	782,000	602
1998-12-18	302	302	300	301	1,314,000	602
1998-12-17	303	304	301	302	1,151,000	604
1998-12-16	310	310	300	304	1,423,000	608
1998-12-15	306	312	306	310	768,000	620
1998-12-14	315	315	306	310	990,000	620
1998-12-11	318	322	314	315	3,120,000	630
1998-12-10	326	329	322	323	734,000	646
1998-12-09	323	329	322	328	1,273,000	656
1998-12-08	335	336	317	322	2,453,000	644
1998-12-07	334	343	334	339	1,332,000	678
1998-12-04	325	332	325	329	524,000	658
1998-12-03	330	333	326	327	735,000	654
1998-12-02	336	336	330	335	670,000	670
1998-12-01	327	332	320	326	757,000	652
1998-11-30	340	343	325	328	1,067,000	656
1998-11-27	344	347	342	343	594,000	686
1998-11-26	345	349	340	349	675,000	698
1998-11-25	350	351	345	350	968,000	700
1998-11-24	354	355	344	350	1,642,000	700
1998-11-20	345	345	336	344	1,360,000	688
1998-11-19	337	342	333	338	1,531,000	676
1998-11-18	320	337	320	333	1,407,000	666
1998-11-17	327	329	319	320	1,102,000	640
1998-11-16	325	332	320	324	1,335,000	648
1998-11-13	320	323	314	317	2,534,000	634
1998-11-12	325	331	319	319	2,575,000	638
1998-11-11	320	325	317	325	2,654,000	650
1998-11-10	331	332	317	317	2,019,000	634
1998-11-09	337	340	326	332	1,209,000	664
1998-11-06	336	338	334	335	507,000	670
1998-11-05	354	354	331	334	1,622,000	668
1998-11-04	357	357	343	350	1,275,000	700
1998-11-02	348	348	342	345	731,000	690
1998-10-30	343	345	336	345	221,000	690
1998-10-29	341	347	331	338	442,000	676
1998-10-28	337	341	335	336	564,000	672
1998-10-27	335	344	335	340	787,000	680
1998-10-26	338	339	330	337	1,900,000	674
1998-10-23	379	382	347	358	1,282,000	716
1998-10-22	380	390	366	379	1,988,000	758
1998-10-21	370	379	355	374	2,511,000	748
1998-10-20	349	350	337	350	601,000	700
1998-10-19	335	355	335	352	648,000	704
1998-10-16	335	338	327	336	868,000	672
1998-10-15	330	335	325	325	595,000	650
1998-10-14	350	351	330	330	702,000	660
1998-10-13	357	360	346	357	1,029,000	714
1998-10-12	343	360	341	359	1,061,000	718
1998-10-09	325	349	322	338	900,000	676
1998-10-08	349	349	330	330	522,000	660
1998-10-07	338	350	334	350	1,271,000	700
1998-10-06	326	340	321	328	733,000	656
1998-10-05	325	333	320	333	791,000	666
1998-10-02	326	345	325	343	1,348,000	686
1998-10-01	327	344	325	326	1,102,000	652
1998-09-30	348	350	330	330	1,022,000	660
1998-09-29	357	357	345	346	598,000	692
1998-09-28	343	374	343	364	650,000	728
1998-09-25	359	364	344	345	1,389,000	690
1998-09-24	370	380	370	377	990,000	754
1998-09-22	353	370	352	370	688,000	740
1998-09-21	368	370	352	353	938,000	706
1998-09-18	350	372	345	368	928,000	736
1998-09-17	375	376	351	355	596,000	710
1998-09-16	365	380	360	377	689,000	754
1998-09-14	353	369	352	368	487,000	736
1998-09-11	361	362	341	348	3,850,000	696
1998-09-10	377	379	369	377	1,230,000	754
1998-09-09	377	380	361	372	1,409,000	744
1998-09-08	375	385	375	382	1,607,000	764
1998-09-07	360	380	356	378	1,286,000	756
1998-09-04	351	365	340	365	831,000	730
1998-09-03	359	359	348	354	880,000	708
1998-09-02	367	368	362	368	2,114,000	736
1998-09-01	325	364	325	364	920,000	728
1998-08-31	340	342	321	340	578,000	680
1998-08-28	320	337	315	335	1,162,000	670
1998-08-27	354	355	325	325	2,236,000	650
1998-08-26	364	364	353	356	1,171,000	712
1998-08-25	358	364	353	355	778,000	710
1998-08-24	355	358	341	357	533,000	714
1998-08-21	354	363	353	360	838,000	720
1998-08-20	360	360	350	358	939,000	716
1998-08-19	355	362	355	360	947,000	720
1998-08-18	353	360	348	350	1,053,000	700
1998-08-17	340	343	335	343	916,000	686
1998-08-14	350	353	342	345	1,289,000	690
1998-08-13	342	353	342	350	1,127,000	700
1998-08-12	338	342	336	339	1,046,000	678
1998-08-11	325	342	325	338	1,126,000	676
1998-08-10	335	335	323	329	938,000	658
1998-08-07	333	338	331	333	739,000	666
1998-08-06	340	342	333	338	980,000	676
1998-08-05	336	342	334	341	690,000	682
1998-08-04	344	347	339	344	705,000	688
1998-08-03	349	349	342	344	296,000	688
1998-07-31	340	353	340	351	1,181,000	702
1998-07-30	342	354	342	344	1,104,000	688
1998-07-29	340	349	338	344	944,000	688
1998-07-28	337	342	335	341	735,000	682
1998-07-27	341	344	331	332	912,000	664
1998-07-24	330	350	330	346	2,139,000	692
1998-07-23	336	339	330	333	1,624,000	666
1998-07-22	345	346	335	336	1,268,000	672
1998-07-21	349	353	340	351	1,184,000	702
1998-07-17	353	357	345	346	1,354,000	692
1998-07-16	362	367	355	362	466,000	724
1998-07-15	362	369	358	363	1,215,000	726
1998-07-14	357	360	352	355	836,000	710
1998-07-13	340	359	335	357	973,000	714
1998-07-10	372	372	350	352	1,483,000	704
1998-07-09	373	379	361	372	857,000	744
1998-07-08	387	388	375	380	977,000	760
1998-07-07	385	389	380	380	749,000	760
1998-07-06	388	396	380	383	947,000	766
1998-07-03	398	409	384	385	1,719,000	770
1998-07-02	420	434	403	403	2,894,000	806
1998-07-01	390	415	382	415	2,383,000	830
1998-06-30	364	384	361	380	1,671,000	760
1998-06-29	355	373	351	359	1,136,000	718
1998-06-26	346	355	340	350	711,000	700
1998-06-25	354	359	345	346	1,133,000	692
1998-06-24	353	354	342	345	970,000	690
1998-06-23	380	380	351	351	943,000	702
1998-06-22	357	384	357	383	1,331,000	766
1998-06-19	355	356	342	352	677,000	704
1998-06-18	360	372	355	356	1,457,000	712
1998-06-17	325	330	317	320	972,000	640
1998-06-16	311	322	311	315	953,000	630
1998-06-15	315	323	310	311	810,000	622
1998-06-12	310	330	309	324	3,728,000	648
1998-06-11	350	351	330	330	2,146,000	660
1998-06-10	365	365	348	348	1,210,000	696
1998-06-09	358	368	358	367	504,000	734
1998-06-08	357	363	356	359	204,000	718
1998-06-05	361	365	356	356	351,000	712
1998-06-04	361	365	358	358	234,000	716
1998-06-03	362	362	352	357	593,000	714
1998-06-02	356	365	356	362	311,000	724
1998-06-01	372	372	354	355	982,000	710
1998-05-29	375	376	370	372	819,000	744
1998-05-28	377	382	377	380	537,000	760
1998-05-27	380	385	371	373	639,000	746
1998-05-26	380	389	380	388	752,000	776
1998-05-25	379	382	374	378	786,000	756
1998-05-22	373	377	371	372	528,000	744
1998-05-21	361	378	361	377	996,000	754
1998-05-20	364	377	361	364	1,191,000	728
1998-05-19	365	367	360	360	1,031,000	720
1998-05-18	368	369	353	367	1,080,000	734
1998-05-15	370	380	368	368	988,000	736
1998-05-14	375	375	370	373	676,000	746
1998-05-13	371	373	368	371	587,000	742
1998-05-12	376	379	371	371	806,000	742
1998-05-11	372	376	371	374	638,000	748
1998-05-08	366	390	366	375	1,372,000	750
1998-05-07	368	371	365	366	2,353,000	732
1998-05-06	386	389	368	371	1,267,000	742
1998-05-01	390	393	387	393	634,000	786
1998-04-30	390	398	385	385	1,281,000	770
1998-04-28	399	402	377	380	1,729,000	760
1998-04-27	414	414	400	401	1,058,000	802
1998-04-24	408	423	407	417	1,592,000	834
1998-04-23	405	411	400	411	1,409,000	822
1998-04-22	401	409	397	409	1,212,000	818
1998-04-21	411	412	395	401	1,964,000	802
1998-04-20	413	420	405	417	1,099,000	834
1998-04-17	410	417	401	405	1,520,000	810
1998-04-16	435	436	401	408	1,139,000	816
1998-04-15	435	442	430	432	1,521,000	864
1998-04-14	430	430	421	430	772,000	860
1998-04-13	444	449	431	437	823,000	874
1998-04-10	456	459	432	459	1,544,000	918
1998-04-09	465	477	450	471	1,454,000	942
1998-04-08	450	473	450	460	1,675,000	920
1998-04-07	420	450	420	446	1,314,000	892
1998-04-06	401	428	401	410	1,486,000	820
1998-04-03	380	405	377	392	2,118,000	784
1998-04-02	376	392	362	369	3,129,000	738
1998-04-01	440	453	421	421	1,530,000	842
1998-03-31	455	466	440	450	2,824,000	900
1998-03-30	499	505	450	450	1,182,000	900
1998-03-27	498	504	488	494	1,205,000	988
1998-03-26	450	490	450	483	1,605,000	966
1998-03-25	480	487	445	445	2,060,000	890
1998-03-24	491	492	471	485	1,201,000	970
1998-03-23	511	524	500	501	901,000	1,002
1998-03-20	499	520	490	506	1,438,000	1,012
1998-03-19	521	529	502	509	1,792,000	1,018
1998-03-18	539	539	530	538	698,000	1,076
1998-03-17	532	540	527	540	815,000	1,080
1998-03-16	539	539	528	534	949,000	1,068
1998-03-13	511	535	511	522	2,205,000	1,044
1998-03-12	520	525	515	521	1,661,000	1,042
1998-03-11	530	545	527	540	3,773,000	1,080
1998-03-10	511	533	511	532	3,261,000	1,064
1998-03-09	511	520	505	509	3,010,000	1,018
1998-03-06	498	509	493	507	2,632,000	1,014
1998-03-05	480	495	480	495	1,698,000	990
1998-03-04	492	494	482	487	948,000	974
1998-03-03	499	504	491	497	1,989,000	994
1998-03-02	485	500	475	500	3,251,000	1,000
1998-02-27	465	474	456	465	2,427,000	930
1998-02-26	436	450	436	450	2,514,000	900
1998-02-25	436	441	432	433	1,621,000	866
1998-02-24	460	460	436	436	1,728,000	872
1998-02-23	461	465	458	460	945,000	920
1998-02-20	475	475	462	466	1,116,000	932
1998-02-19	472	483	471	475	2,327,000	950
1998-02-18	470	480	470	475	703,000	950
1998-02-17	458	478	450	475	1,042,000	950
1998-02-16	471	471	445	460	732,000	920
1998-02-13	500	500	474	481	1,558,000	962
1998-02-12	509	510	489	502	1,106,000	1,004
1998-02-10	500	510	489	504	2,607,000	1,008
1998-02-09	492	497	485	497	1,015,000	994
1998-02-06	499	500	490	497	1,553,000	994
1998-02-05	470	497	460	492	722,000	984
1998-02-04	467	475	461	475	739,000	950
1998-02-03	468	470	460	466	693,000	932
1998-02-02	450	465	436	449	1,223,000	898
1998-01-30	460	461	426	435	2,039,000	870
1998-01-29	490	493	470	471	2,083,000	942
1998-01-28	510	515	483	489	3,023,000	978
1998-01-27	494	509	478	505	3,454,000	1,010
1998-01-26	440	490	440	489	2,963,000	978
1998-01-23	412	415	402	415	1,511,000	830
1998-01-22	400	405	380	402	1,544,000	804
1998-01-21	399	420	390	401	4,329,000	802
1998-01-20	367	391	355	390	3,269,000	780
1998-01-19	327	378	327	370	3,496,000	740
1998-01-16	305	327	304	327	3,380,000	654
1998-01-14	289	295	286	295	1,597,000	590
1998-01-13	280	288	278	282	2,315,000	564
1998-01-12	284	299	280	298	741,000	596
1998-01-09	300	300	277	289	2,792,000	578
1998-01-08	298	305	290	300	2,291,000	600
1998-01-07	300	308	300	301	2,372,000	602
1998-01-06	324	326	308	308	1,394,000	616
1998-01-05	322	329	321	321	172,000	642

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1812 鹿島 の時系列データ [1998年度]

1812 鹿島の時系列データ [1998年度]