1812 鹿島 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 300 | 305 | 300 | 305 | 323,000 | 610 |
| 1999-12-29 | 300 | 313 | 300 | 300 | 1,217,000 | 600 |
| 1999-12-28 | 308 | 309 | 301 | 301 | 888,000 | 602 |
| 1999-12-27 | 311 | 313 | 308 | 309 | 486,000 | 618 |
| 1999-12-24 | 315 | 319 | 309 | 309 | 975,000 | 618 |
| 1999-12-22 | 310 | 315 | 308 | 313 | 688,000 | 626 |
| 1999-12-21 | 310 | 315 | 301 | 308 | 761,000 | 616 |
| 1999-12-20 | 308 | 310 | 303 | 305 | 690,000 | 610 |
| 1999-12-17 | 310 | 311 | 305 | 307 | 870,000 | 614 |
| 1999-12-16 | 310 | 316 | 306 | 316 | 1,028,000 | 632 |
| 1999-12-15 | 310 | 314 | 305 | 305 | 823,000 | 610 |
| 1999-12-14 | 305 | 311 | 305 | 310 | 879,000 | 620 |
| 1999-12-13 | 315 | 320 | 310 | 310 | 575,000 | 620 |
| 1999-12-10 | 310 | 324 | 308 | 320 | 3,912,000 | 640 |
| 1999-12-09 | 321 | 323 | 315 | 315 | 1,214,000 | 630 |
| 1999-12-08 | 318 | 326 | 318 | 319 | 928,000 | 638 |
| 1999-12-07 | 325 | 330 | 320 | 327 | 910,000 | 654 |
| 1999-12-06 | 328 | 339 | 326 | 330 | 1,643,000 | 660 |
| 1999-12-03 | 325 | 330 | 321 | 326 | 1,296,000 | 652 |
| 1999-12-02 | 344 | 348 | 324 | 330 | 1,895,000 | 660 |
| 1999-12-01 | 344 | 361 | 341 | 344 | 2,023,000 | 688 |
| 1999-11-30 | 343 | 347 | 340 | 344 | 1,353,000 | 688 |
| 1999-11-29 | 340 | 347 | 338 | 344 | 1,164,000 | 688 |
| 1999-11-26 | 339 | 349 | 336 | 336 | 1,451,000 | 672 |
| 1999-11-25 | 343 | 346 | 330 | 335 | 1,321,000 | 670 |
| 1999-11-24 | 344 | 345 | 330 | 333 | 1,803,000 | 666 |
| 1999-11-22 | 350 | 356 | 346 | 348 | 1,114,000 | 696 |
| 1999-11-19 | 365 | 365 | 340 | 345 | 2,325,000 | 690 |
| 1999-11-18 | 389 | 398 | 358 | 358 | 3,781,000 | 716 |
| 1999-11-17 | 315 | 380 | 315 | 380 | 4,692,000 | 760 |
| 1999-11-16 | 298 | 306 | 296 | 300 | 2,361,000 | 600 |
| 1999-11-15 | 310 | 315 | 298 | 298 | 1,411,000 | 596 |
| 1999-11-12 | 315 | 321 | 302 | 305 | 1,768,000 | 610 |
| 1999-11-11 | 327 | 328 | 315 | 315 | 1,494,000 | 630 |
| 1999-11-10 | 321 | 335 | 317 | 332 | 1,697,000 | 664 |
| 1999-11-09 | 328 | 333 | 312 | 317 | 2,248,000 | 634 |
| 1999-11-08 | 340 | 342 | 328 | 333 | 1,391,000 | 666 |
| 1999-11-05 | 351 | 353 | 340 | 340 | 1,887,000 | 680 |
| 1999-11-04 | 360 | 362 | 350 | 350 | 1,452,000 | 700 |
| 1999-11-02 | 350 | 358 | 349 | 350 | 1,135,000 | 700 |
| 1999-11-01 | 360 | 360 | 342 | 351 | 2,363,000 | 702 |
| 1999-10-29 | 372 | 372 | 360 | 367 | 1,344,000 | 734 |
| 1999-10-28 | 376 | 378 | 367 | 367 | 867,000 | 734 |
| 1999-10-27 | 380 | 380 | 375 | 375 | 1,018,000 | 750 |
| 1999-10-26 | 393 | 398 | 380 | 380 | 1,013,000 | 760 |
| 1999-10-25 | 398 | 404 | 390 | 393 | 1,626,000 | 786 |
| 1999-10-22 | 389 | 397 | 387 | 393 | 987,000 | 786 |
| 1999-10-21 | 382 | 383 | 375 | 381 | 1,278,000 | 762 |
| 1999-10-20 | 397 | 400 | 383 | 394 | 701,000 | 788 |
| 1999-10-19 | 405 | 405 | 390 | 396 | 1,065,000 | 792 |
| 1999-10-18 | 400 | 406 | 394 | 396 | 1,037,000 | 792 |
| 1999-10-15 | 394 | 407 | 392 | 400 | 719,000 | 800 |
| 1999-10-14 | 393 | 398 | 390 | 392 | 1,064,000 | 784 |
| 1999-10-13 | 388 | 394 | 380 | 380 | 1,748,000 | 760 |
| 1999-10-12 | 412 | 412 | 394 | 398 | 1,087,000 | 796 |
| 1999-10-08 | 420 | 420 | 403 | 406 | 1,357,000 | 812 |
| 1999-10-07 | 401 | 418 | 401 | 418 | 1,047,000 | 836 |
| 1999-10-06 | 415 | 415 | 397 | 403 | 1,130,000 | 806 |
| 1999-10-05 | 415 | 422 | 415 | 415 | 481,000 | 830 |
| 1999-10-04 | 418 | 430 | 413 | 414 | 594,000 | 828 |
| 1999-10-01 | 413 | 417 | 406 | 408 | 863,000 | 816 |
| 1999-09-30 | 415 | 430 | 415 | 426 | 883,000 | 852 |
| 1999-09-29 | 411 | 411 | 395 | 406 | 582,000 | 812 |
| 1999-09-28 | 385 | 406 | 385 | 406 | 904,000 | 812 |
| 1999-09-27 | 390 | 395 | 378 | 382 | 1,591,000 | 764 |
| 1999-09-24 | 410 | 410 | 395 | 398 | 1,547,000 | 796 |
| 1999-09-22 | 407 | 409 | 401 | 403 | 1,254,000 | 806 |
| 1999-09-21 | 410 | 418 | 410 | 415 | 721,000 | 830 |
| 1999-09-20 | 414 | 421 | 412 | 420 | 894,000 | 840 |
| 1999-09-17 | 415 | 415 | 406 | 409 | 994,000 | 818 |
| 1999-09-16 | 426 | 426 | 403 | 410 | 1,958,000 | 820 |
| 1999-09-14 | 442 | 443 | 427 | 435 | 1,193,000 | 870 |
| 1999-09-13 | 445 | 460 | 444 | 444 | 1,181,000 | 888 |
| 1999-09-10 | 450 | 462 | 449 | 453 | 3,600,000 | 906 |
| 1999-09-09 | 450 | 458 | 445 | 450 | 963,000 | 900 |
| 1999-09-08 | 455 | 455 | 442 | 445 | 1,047,000 | 890 |
| 1999-09-07 | 458 | 458 | 451 | 454 | 829,000 | 908 |
| 1999-09-06 | 445 | 457 | 445 | 453 | 411,000 | 906 |
| 1999-09-03 | 452 | 456 | 442 | 450 | 1,280,000 | 900 |
| 1999-09-02 | 463 | 469 | 452 | 452 | 2,271,000 | 904 |
| 1999-09-01 | 474 | 485 | 468 | 473 | 1,363,000 | 946 |
| 1999-08-31 | 490 | 491 | 470 | 473 | 1,139,000 | 946 |
| 1999-08-30 | 480 | 495 | 480 | 491 | 634,000 | 982 |
| 1999-08-27 | 483 | 486 | 474 | 485 | 1,079,000 | 970 |
| 1999-08-26 | 486 | 490 | 481 | 483 | 886,000 | 966 |
| 1999-08-25 | 490 | 493 | 481 | 488 | 1,952,000 | 976 |
| 1999-08-24 | 485 | 496 | 482 | 489 | 3,352,000 | 978 |
| 1999-08-23 | 480 | 485 | 469 | 481 | 1,946,000 | 962 |
| 1999-08-20 | 440 | 470 | 436 | 470 | 1,226,000 | 940 |
| 1999-08-19 | 435 | 445 | 433 | 435 | 428,000 | 870 |
| 1999-08-18 | 442 | 444 | 435 | 440 | 472,000 | 880 |
| 1999-08-17 | 441 | 443 | 434 | 440 | 1,067,000 | 880 |
| 1999-08-16 | 435 | 444 | 432 | 436 | 1,159,000 | 872 |
| 1999-08-13 | 425 | 429 | 420 | 426 | 1,617,000 | 852 |
| 1999-08-12 | 430 | 435 | 427 | 435 | 1,268,000 | 870 |
| 1999-08-11 | 430 | 434 | 423 | 425 | 1,649,000 | 850 |
| 1999-08-10 | 448 | 448 | 434 | 439 | 1,009,000 | 878 |
| 1999-08-09 | 443 | 446 | 438 | 445 | 1,289,000 | 890 |
| 1999-08-06 | 444 | 447 | 439 | 444 | 1,683,000 | 888 |
| 1999-08-05 | 465 | 465 | 447 | 459 | 1,660,000 | 918 |
| 1999-08-04 | 474 | 474 | 455 | 466 | 1,366,000 | 932 |
| 1999-08-03 | 473 | 473 | 458 | 469 | 797,000 | 938 |
| 1999-08-02 | 471 | 475 | 461 | 473 | 942,000 | 946 |
| 1999-07-30 | 477 | 478 | 472 | 476 | 615,000 | 952 |
| 1999-07-29 | 476 | 484 | 472 | 477 | 1,131,000 | 954 |
| 1999-07-28 | 489 | 489 | 472 | 476 | 1,044,000 | 952 |
| 1999-07-27 | 476 | 488 | 471 | 485 | 2,006,000 | 970 |
| 1999-07-26 | 487 | 489 | 475 | 476 | 1,203,000 | 952 |
| 1999-07-23 | 485 | 493 | 480 | 487 | 2,142,000 | 974 |
| 1999-07-22 | 498 | 498 | 480 | 485 | 1,352,000 | 970 |
| 1999-07-21 | 497 | 507 | 493 | 499 | 2,379,000 | 998 |
| 1999-07-19 | 495 | 500 | 493 | 500 | 1,679,000 | 1,000 |
| 1999-07-16 | 480 | 490 | 475 | 481 | 2,624,000 | 962 |
| 1999-07-15 | 479 | 480 | 467 | 480 | 1,334,000 | 960 |
| 1999-07-14 | 480 | 485 | 476 | 484 | 2,403,000 | 968 |
| 1999-07-13 | 456 | 482 | 456 | 480 | 3,643,000 | 960 |
| 1999-07-12 | 465 | 475 | 456 | 466 | 2,060,000 | 932 |
| 1999-07-09 | 483 | 490 | 465 | 465 | 2,766,000 | 930 |
| 1999-07-08 | 499 | 505 | 490 | 492 | 3,353,000 | 984 |
| 1999-07-07 | 505 | 509 | 495 | 497 | 2,419,000 | 994 |
| 1999-07-06 | 510 | 521 | 505 | 505 | 8,236,000 | 1,010 |
| 1999-07-05 | 470 | 499 | 470 | 495 | 5,611,000 | 990 |
| 1999-07-02 | 454 | 460 | 447 | 455 | 1,630,000 | 910 |
| 1999-07-01 | 445 | 459 | 440 | 449 | 4,980,000 | 898 |
| 1999-06-30 | 435 | 443 | 430 | 440 | 2,485,000 | 880 |
| 1999-06-29 | 430 | 440 | 425 | 425 | 1,872,000 | 850 |
| 1999-06-28 | 425 | 425 | 416 | 424 | 755,000 | 848 |
| 1999-06-25 | 429 | 429 | 408 | 420 | 1,615,000 | 840 |
| 1999-06-24 | 435 | 436 | 423 | 432 | 1,380,000 | 864 |
| 1999-06-23 | 426 | 444 | 424 | 440 | 3,720,000 | 880 |
| 1999-06-22 | 433 | 437 | 415 | 426 | 1,513,000 | 852 |
| 1999-06-21 | 440 | 445 | 435 | 443 | 3,645,000 | 886 |
| 1999-06-18 | 420 | 439 | 415 | 428 | 6,187,000 | 856 |
| 1999-06-17 | 398 | 403 | 394 | 395 | 1,208,000 | 790 |
| 1999-06-16 | 393 | 400 | 390 | 390 | 1,100,000 | 780 |
| 1999-06-15 | 395 | 395 | 388 | 393 | 729,000 | 786 |
| 1999-06-14 | 405 | 409 | 390 | 395 | 2,205,000 | 790 |
| 1999-06-11 | 401 | 414 | 401 | 404 | 7,399,000 | 808 |
| 1999-06-10 | 371 | 400 | 371 | 397 | 3,553,000 | 794 |
| 1999-06-09 | 356 | 369 | 355 | 358 | 1,590,000 | 716 |
| 1999-06-08 | 356 | 364 | 354 | 364 | 1,085,000 | 728 |
| 1999-06-07 | 360 | 367 | 356 | 365 | 661,000 | 730 |
| 1999-06-04 | 364 | 369 | 360 | 364 | 336,000 | 728 |
| 1999-06-03 | 366 | 369 | 360 | 369 | 831,000 | 738 |
| 1999-06-02 | 363 | 367 | 361 | 366 | 590,000 | 732 |
| 1999-06-01 | 366 | 367 | 356 | 367 | 778,000 | 734 |
| 1999-05-31 | 364 | 379 | 350 | 379 | 648,000 | 758 |
| 1999-05-28 | 350 | 364 | 347 | 364 | 991,000 | 728 |
| 1999-05-27 | 355 | 360 | 347 | 349 | 773,000 | 698 |
| 1999-05-26 | 349 | 354 | 346 | 350 | 1,239,000 | 700 |
| 1999-05-25 | 359 | 361 | 345 | 349 | 1,475,000 | 698 |
| 1999-05-24 | 368 | 368 | 358 | 359 | 919,000 | 718 |
| 1999-05-21 | 383 | 383 | 367 | 368 | 1,269,000 | 736 |
| 1999-05-20 | 390 | 405 | 368 | 393 | 2,193,000 | 786 |
| 1999-05-19 | 390 | 391 | 376 | 385 | 1,330,000 | 770 |
| 1999-05-18 | 396 | 396 | 385 | 387 | 610,000 | 774 |
| 1999-05-17 | 405 | 406 | 397 | 399 | 1,804,000 | 798 |
| 1999-05-14 | 413 | 413 | 401 | 410 | 2,305,000 | 820 |
| 1999-05-13 | 405 | 416 | 404 | 410 | 3,674,000 | 820 |
| 1999-05-12 | 398 | 411 | 395 | 407 | 2,898,000 | 814 |
| 1999-05-11 | 390 | 402 | 386 | 402 | 5,141,000 | 804 |
| 1999-05-10 | 382 | 387 | 381 | 385 | 1,263,000 | 770 |
| 1999-05-07 | 375 | 382 | 375 | 381 | 1,940,000 | 762 |
| 1999-05-06 | 370 | 381 | 366 | 372 | 1,856,000 | 744 |
| 1999-04-30 | 367 | 367 | 360 | 360 | 986,000 | 720 |
| 1999-04-28 | 370 | 371 | 360 | 361 | 862,000 | 722 |
| 1999-04-27 | 375 | 379 | 368 | 368 | 996,000 | 736 |
| 1999-04-26 | 378 | 380 | 368 | 374 | 983,000 | 748 |
| 1999-04-23 | 369 | 378 | 365 | 378 | 2,099,000 | 756 |
| 1999-04-22 | 372 | 372 | 362 | 369 | 647,000 | 738 |
| 1999-04-21 | 374 | 375 | 366 | 368 | 522,000 | 736 |
| 1999-04-20 | 375 | 379 | 368 | 372 | 768,000 | 744 |
| 1999-04-19 | 380 | 382 | 371 | 379 | 1,538,000 | 758 |
| 1999-04-16 | 369 | 375 | 366 | 375 | 2,232,000 | 750 |
| 1999-04-15 | 365 | 367 | 363 | 366 | 1,116,000 | 732 |
| 1999-04-14 | 365 | 365 | 360 | 363 | 1,010,000 | 726 |
| 1999-04-13 | 360 | 365 | 357 | 363 | 973,000 | 726 |
| 1999-04-12 | 360 | 362 | 355 | 355 | 834,000 | 710 |
| 1999-04-09 | 380 | 380 | 360 | 360 | 2,650,000 | 720 |
| 1999-04-08 | 360 | 365 | 355 | 365 | 855,000 | 730 |
| 1999-04-07 | 359 | 365 | 358 | 365 | 738,000 | 730 |
| 1999-04-06 | 374 | 374 | 360 | 364 | 910,000 | 728 |
| 1999-04-05 | 370 | 380 | 366 | 367 | 1,380,000 | 734 |
| 1999-04-02 | 370 | 370 | 355 | 364 | 724,000 | 728 |
| 1999-04-01 | 360 | 375 | 355 | 365 | 1,686,000 | 730 |
| 1999-03-31 | 340 | 360 | 338 | 360 | 1,816,000 | 720 |
| 1999-03-30 | 365 | 369 | 342 | 345 | 1,131,000 | 690 |
| 1999-03-29 | 366 | 374 | 360 | 360 | 896,000 | 720 |
| 1999-03-26 | 390 | 390 | 371 | 376 | 1,395,000 | 752 |
| 1999-03-25 | 370 | 389 | 370 | 378 | 2,232,000 | 756 |
| 1999-03-24 | 376 | 380 | 361 | 366 | 2,774,000 | 732 |
| 1999-03-23 | 370 | 388 | 364 | 381 | 5,210,000 | 762 |
| 1999-03-19 | 350 | 361 | 347 | 361 | 3,291,000 | 722 |
| 1999-03-18 | 346 | 351 | 340 | 340 | 2,492,000 | 680 |
| 1999-03-17 | 360 | 360 | 341 | 351 | 3,105,000 | 702 |
| 1999-03-16 | 340 | 357 | 338 | 355 | 4,966,000 | 710 |
| 1999-03-15 | 325 | 339 | 318 | 339 | 3,122,000 | 678 |
| 1999-03-12 | 327 | 327 | 320 | 322 | 4,937,000 | 644 |
| 1999-03-11 | 300 | 325 | 298 | 317 | 2,674,000 | 634 |
| 1999-03-10 | 294 | 300 | 290 | 300 | 1,308,000 | 600 |
| 1999-03-09 | 286 | 290 | 285 | 290 | 720,000 | 580 |
| 1999-03-08 | 291 | 293 | 286 | 286 | 1,234,000 | 572 |
| 1999-03-05 | 280 | 287 | 280 | 284 | 1,334,000 | 568 |
| 1999-03-04 | 281 | 282 | 280 | 280 | 641,000 | 560 |
| 1999-03-03 | 281 | 282 | 277 | 279 | 635,000 | 558 |
| 1999-03-02 | 284 | 284 | 278 | 281 | 840,000 | 562 |
| 1999-03-01 | 285 | 287 | 281 | 285 | 666,000 | 570 |
| 1999-02-26 | 290 | 290 | 282 | 285 | 1,122,000 | 570 |
| 1999-02-25 | 290 | 298 | 287 | 290 | 1,332,000 | 580 |
| 1999-02-24 | 282 | 294 | 281 | 287 | 1,025,000 | 574 |
| 1999-02-23 | 281 | 283 | 280 | 281 | 946,000 | 562 |
| 1999-02-22 | 280 | 281 | 278 | 280 | 687,000 | 560 |
| 1999-02-19 | 281 | 281 | 278 | 280 | 763,000 | 560 |
| 1999-02-18 | 283 | 285 | 281 | 282 | 657,000 | 564 |
| 1999-02-17 | 285 | 289 | 282 | 283 | 562,000 | 566 |
| 1999-02-16 | 286 | 287 | 284 | 287 | 845,000 | 574 |
| 1999-02-15 | 278 | 287 | 278 | 287 | 977,000 | 574 |
| 1999-02-12 | 278 | 284 | 278 | 283 | 931,000 | 566 |
| 1999-02-10 | 280 | 284 | 280 | 282 | 694,000 | 564 |
| 1999-02-09 | 287 | 290 | 282 | 285 | 389,000 | 570 |
| 1999-02-08 | 285 | 294 | 279 | 287 | 328,000 | 574 |
| 1999-02-05 | 281 | 283 | 276 | 283 | 742,000 | 566 |
| 1999-02-04 | 286 | 289 | 280 | 284 | 559,000 | 568 |
| 1999-02-03 | 290 | 294 | 286 | 286 | 351,000 | 572 |
| 1999-02-02 | 301 | 301 | 291 | 294 | 441,000 | 588 |
| 1999-02-01 | 300 | 302 | 298 | 301 | 559,000 | 602 |
| 1999-01-29 | 297 | 302 | 296 | 300 | 564,000 | 600 |
| 1999-01-28 | 302 | 304 | 299 | 302 | 598,000 | 604 |
| 1999-01-27 | 300 | 302 | 298 | 301 | 632,000 | 602 |
| 1999-01-26 | 294 | 304 | 293 | 300 | 1,177,000 | 600 |
| 1999-01-25 | 284 | 298 | 284 | 297 | 935,000 | 594 |
| 1999-01-22 | 286 | 290 | 283 | 283 | 764,000 | 566 |
| 1999-01-21 | 286 | 288 | 283 | 283 | 752,000 | 566 |
| 1999-01-20 | 280 | 285 | 276 | 285 | 606,000 | 570 |
| 1999-01-19 | 280 | 280 | 275 | 275 | 1,215,000 | 550 |
| 1999-01-18 | 286 | 287 | 278 | 280 | 1,174,000 | 560 |
| 1999-01-14 | 284 | 286 | 281 | 286 | 491,000 | 572 |
| 1999-01-13 | 288 | 289 | 285 | 286 | 441,000 | 572 |
| 1999-01-12 | 290 | 291 | 286 | 289 | 724,000 | 578 |
| 1999-01-11 | 287 | 295 | 285 | 291 | 922,000 | 582 |
| 1999-01-08 | 287 | 288 | 285 | 286 | 954,000 | 572 |
| 1999-01-07 | 295 | 295 | 288 | 288 | 1,623,000 | 576 |
| 1999-01-06 | 289 | 289 | 285 | 286 | 1,591,000 | 572 |
| 1999-01-05 | 294 | 294 | 288 | 289 | 1,184,000 | 578 |
| 1999-01-04 | 295 | 296 | 288 | 288 | 415,000 | 576 |
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
