1812 鹿島 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 321 | 323 | 316 | 317 | 521,000 | 634 |
| 2000-12-28 | 317 | 324 | 315 | 320 | 1,454,000 | 640 |
| 2000-12-27 | 318 | 318 | 312 | 317 | 1,143,000 | 634 |
| 2000-12-26 | 323 | 326 | 321 | 323 | 1,164,000 | 646 |
| 2000-12-25 | 322 | 328 | 317 | 322 | 1,586,000 | 644 |
| 2000-12-22 | 312 | 319 | 309 | 317 | 1,187,000 | 634 |
| 2000-12-21 | 318 | 320 | 300 | 312 | 1,654,000 | 624 |
| 2000-12-20 | 320 | 330 | 314 | 324 | 2,544,000 | 648 |
| 2000-12-19 | 311 | 320 | 311 | 315 | 1,720,000 | 630 |
| 2000-12-18 | 320 | 320 | 312 | 315 | 1,577,000 | 630 |
| 2000-12-15 | 325 | 331 | 318 | 320 | 5,544,000 | 640 |
| 2000-12-14 | 322 | 331 | 319 | 325 | 3,728,000 | 650 |
| 2000-12-13 | 314 | 323 | 313 | 319 | 2,849,000 | 638 |
| 2000-12-12 | 314 | 317 | 312 | 314 | 1,350,000 | 628 |
| 2000-12-11 | 311 | 316 | 309 | 311 | 1,624,000 | 622 |
| 2000-12-08 | 310 | 315 | 308 | 310 | 5,129,000 | 620 |
| 2000-12-07 | 305 | 310 | 303 | 306 | 1,425,000 | 612 |
| 2000-12-06 | 305 | 309 | 300 | 301 | 1,400,000 | 602 |
| 2000-12-05 | 318 | 318 | 304 | 304 | 1,238,000 | 608 |
| 2000-12-04 | 327 | 327 | 312 | 317 | 1,346,000 | 634 |
| 2000-12-01 | 317 | 328 | 315 | 325 | 2,566,000 | 650 |
| 2000-11-30 | 307 | 320 | 307 | 320 | 3,584,000 | 640 |
| 2000-11-29 | 299 | 301 | 297 | 301 | 692,000 | 602 |
| 2000-11-28 | 300 | 303 | 299 | 300 | 694,000 | 600 |
| 2000-11-27 | 298 | 303 | 295 | 303 | 1,050,000 | 606 |
| 2000-11-24 | 289 | 296 | 288 | 296 | 1,247,000 | 592 |
| 2000-11-22 | 293 | 293 | 285 | 288 | 735,000 | 576 |
| 2000-11-21 | 294 | 295 | 289 | 293 | 824,000 | 586 |
| 2000-11-20 | 290 | 295 | 289 | 294 | 485,000 | 588 |
| 2000-11-17 | 292 | 295 | 290 | 292 | 438,000 | 584 |
| 2000-11-16 | 296 | 296 | 290 | 292 | 524,000 | 584 |
| 2000-11-15 | 292 | 298 | 288 | 290 | 579,000 | 580 |
| 2000-11-14 | 290 | 294 | 289 | 293 | 576,000 | 586 |
| 2000-11-13 | 293 | 295 | 286 | 290 | 762,000 | 580 |
| 2000-11-10 | 295 | 302 | 293 | 298 | 1,463,000 | 596 |
| 2000-11-09 | 304 | 305 | 288 | 292 | 1,592,000 | 584 |
| 2000-11-08 | 297 | 304 | 294 | 303 | 2,045,000 | 606 |
| 2000-11-07 | 301 | 301 | 289 | 292 | 1,198,000 | 584 |
| 2000-11-06 | 287 | 301 | 287 | 300 | 2,710,000 | 600 |
| 2000-11-02 | 285 | 289 | 284 | 286 | 1,371,000 | 572 |
| 2000-11-01 | 283 | 285 | 277 | 283 | 1,279,000 | 566 |
| 2000-10-31 | 275 | 284 | 275 | 284 | 1,214,000 | 568 |
| 2000-10-30 | 275 | 276 | 272 | 275 | 1,158,000 | 550 |
| 2000-10-27 | 275 | 276 | 270 | 270 | 1,291,000 | 540 |
| 2000-10-26 | 266 | 275 | 265 | 275 | 858,000 | 550 |
| 2000-10-25 | 274 | 277 | 270 | 271 | 742,000 | 542 |
| 2000-10-24 | 267 | 273 | 266 | 270 | 738,000 | 540 |
| 2000-10-23 | 270 | 270 | 264 | 270 | 889,000 | 540 |
| 2000-10-20 | 273 | 274 | 265 | 270 | 735,000 | 540 |
| 2000-10-19 | 266 | 269 | 264 | 268 | 1,263,000 | 536 |
| 2000-10-18 | 270 | 273 | 264 | 265 | 2,023,000 | 530 |
| 2000-10-17 | 278 | 278 | 274 | 277 | 911,000 | 554 |
| 2000-10-16 | 273 | 276 | 268 | 273 | 2,419,000 | 546 |
| 2000-10-13 | 280 | 281 | 273 | 281 | 1,594,000 | 562 |
| 2000-10-12 | 280 | 287 | 279 | 287 | 1,199,000 | 574 |
| 2000-10-11 | 278 | 280 | 276 | 279 | 2,146,000 | 558 |
| 2000-10-10 | 288 | 288 | 280 | 282 | 831,000 | 564 |
| 2000-10-06 | 287 | 295 | 285 | 288 | 1,186,000 | 576 |
| 2000-10-05 | 286 | 290 | 286 | 287 | 736,000 | 574 |
| 2000-10-04 | 290 | 291 | 281 | 285 | 842,000 | 570 |
| 2000-10-03 | 290 | 290 | 285 | 287 | 889,000 | 574 |
| 2000-10-02 | 280 | 286 | 279 | 285 | 1,008,000 | 570 |
| 2000-09-29 | 275 | 285 | 273 | 283 | 1,381,000 | 566 |
| 2000-09-28 | 272 | 275 | 270 | 271 | 985,000 | 542 |
| 2000-09-27 | 275 | 276 | 272 | 272 | 1,025,000 | 544 |
| 2000-09-26 | 278 | 281 | 276 | 278 | 659,000 | 556 |
| 2000-09-25 | 283 | 286 | 278 | 278 | 1,929,000 | 556 |
| 2000-09-22 | 280 | 281 | 279 | 281 | 1,490,000 | 562 |
| 2000-09-21 | 283 | 285 | 280 | 280 | 1,409,000 | 560 |
| 2000-09-20 | 285 | 288 | 282 | 283 | 1,735,000 | 566 |
| 2000-09-19 | 281 | 289 | 280 | 287 | 1,227,000 | 574 |
| 2000-09-18 | 284 | 284 | 279 | 281 | 1,133,000 | 562 |
| 2000-09-14 | 280 | 285 | 280 | 284 | 1,090,000 | 568 |
| 2000-09-13 | 283 | 285 | 278 | 278 | 1,637,000 | 556 |
| 2000-09-12 | 292 | 293 | 280 | 280 | 1,938,000 | 560 |
| 2000-09-11 | 301 | 301 | 292 | 292 | 775,000 | 584 |
| 2000-09-08 | 297 | 301 | 297 | 301 | 2,369,000 | 602 |
| 2000-09-07 | 300 | 300 | 295 | 298 | 1,388,000 | 596 |
| 2000-09-06 | 305 | 308 | 296 | 296 | 2,146,000 | 592 |
| 2000-09-05 | 293 | 305 | 288 | 305 | 2,312,000 | 610 |
| 2000-09-04 | 310 | 315 | 300 | 303 | 2,496,000 | 606 |
| 2000-09-01 | 310 | 325 | 310 | 325 | 2,280,000 | 650 |
| 2000-08-31 | 331 | 332 | 317 | 317 | 1,298,000 | 634 |
| 2000-08-30 | 336 | 336 | 331 | 331 | 642,000 | 662 |
| 2000-08-29 | 333 | 340 | 331 | 336 | 888,000 | 672 |
| 2000-08-28 | 340 | 340 | 333 | 335 | 1,001,000 | 670 |
| 2000-08-25 | 347 | 348 | 340 | 345 | 1,493,000 | 690 |
| 2000-08-24 | 340 | 345 | 333 | 342 | 741,000 | 684 |
| 2000-08-23 | 347 | 347 | 340 | 346 | 1,746,000 | 692 |
| 2000-08-22 | 342 | 343 | 340 | 343 | 1,931,000 | 686 |
| 2000-08-21 | 340 | 341 | 333 | 337 | 916,000 | 674 |
| 2000-08-18 | 342 | 346 | 338 | 343 | 2,572,000 | 686 |
| 2000-08-17 | 340 | 342 | 333 | 333 | 1,827,000 | 666 |
| 2000-08-16 | 330 | 340 | 330 | 331 | 2,351,000 | 662 |
| 2000-08-15 | 340 | 341 | 325 | 329 | 2,355,000 | 658 |
| 2000-08-14 | 345 | 346 | 335 | 335 | 1,039,000 | 670 |
| 2000-08-11 | 340 | 347 | 340 | 347 | 1,303,000 | 694 |
| 2000-08-10 | 345 | 348 | 340 | 345 | 1,604,000 | 690 |
| 2000-08-09 | 340 | 347 | 333 | 340 | 829,000 | 680 |
| 2000-08-08 | 344 | 349 | 340 | 340 | 1,637,000 | 680 |
| 2000-08-07 | 336 | 339 | 334 | 339 | 935,000 | 678 |
| 2000-08-04 | 337 | 342 | 335 | 337 | 2,734,000 | 674 |
| 2000-08-03 | 341 | 341 | 330 | 335 | 2,362,000 | 670 |
| 2000-08-02 | 333 | 342 | 333 | 338 | 2,096,000 | 676 |
| 2000-08-01 | 332 | 332 | 321 | 321 | 1,102,000 | 642 |
| 2000-07-31 | 325 | 331 | 325 | 329 | 1,831,000 | 658 |
| 2000-07-28 | 338 | 343 | 337 | 340 | 1,768,000 | 680 |
| 2000-07-27 | 348 | 349 | 341 | 343 | 1,347,000 | 686 |
| 2000-07-26 | 358 | 358 | 348 | 353 | 1,628,000 | 706 |
| 2000-07-25 | 347 | 361 | 344 | 359 | 4,196,000 | 718 |
| 2000-07-24 | 348 | 348 | 333 | 343 | 2,079,000 | 686 |
| 2000-07-21 | 344 | 348 | 343 | 344 | 1,767,000 | 688 |
| 2000-07-19 | 334 | 345 | 333 | 342 | 1,488,000 | 684 |
| 2000-07-18 | 348 | 348 | 338 | 344 | 1,796,000 | 688 |
| 2000-07-17 | 346 | 350 | 343 | 343 | 1,990,000 | 686 |
| 2000-07-14 | 342 | 351 | 342 | 347 | 2,329,000 | 694 |
| 2000-07-13 | 350 | 352 | 343 | 347 | 3,881,000 | 694 |
| 2000-07-12 | 345 | 365 | 340 | 357 | 6,738,000 | 714 |
| 2000-07-11 | 333 | 340 | 333 | 335 | 1,233,000 | 670 |
| 2000-07-10 | 338 | 340 | 331 | 335 | 2,096,000 | 670 |
| 2000-07-07 | 322 | 340 | 321 | 329 | 2,938,000 | 658 |
| 2000-07-06 | 325 | 325 | 315 | 317 | 2,281,000 | 634 |
| 2000-07-05 | 340 | 344 | 323 | 327 | 2,138,000 | 654 |
| 2000-07-04 | 345 | 350 | 340 | 349 | 3,951,000 | 698 |
| 2000-07-03 | 340 | 342 | 335 | 339 | 2,798,000 | 678 |
| 2000-06-30 | 333 | 338 | 329 | 338 | 4,023,000 | 676 |
| 2000-06-29 | 328 | 332 | 323 | 330 | 5,693,000 | 660 |
| 2000-06-28 | 325 | 330 | 319 | 324 | 5,272,000 | 648 |
| 2000-06-27 | 309 | 322 | 306 | 322 | 6,151,000 | 644 |
| 2000-06-26 | 298 | 306 | 297 | 305 | 4,189,000 | 610 |
| 2000-06-23 | 290 | 298 | 290 | 290 | 996,000 | 580 |
| 2000-06-22 | 290 | 300 | 285 | 291 | 2,120,000 | 582 |
| 2000-06-21 | 300 | 301 | 292 | 295 | 2,328,000 | 590 |
| 2000-06-20 | 298 | 299 | 294 | 297 | 1,834,000 | 594 |
| 2000-06-19 | 288 | 295 | 283 | 295 | 1,345,000 | 590 |
| 2000-06-16 | 288 | 295 | 284 | 291 | 2,262,000 | 582 |
| 2000-06-15 | 293 | 295 | 289 | 291 | 2,237,000 | 582 |
| 2000-06-14 | 286 | 289 | 284 | 289 | 1,654,000 | 578 |
| 2000-06-13 | 283 | 290 | 282 | 289 | 2,312,000 | 578 |
| 2000-06-12 | 280 | 291 | 277 | 288 | 1,335,000 | 576 |
| 2000-06-09 | 267 | 293 | 267 | 286 | 4,429,000 | 572 |
| 2000-06-08 | 269 | 269 | 264 | 265 | 595,000 | 530 |
| 2000-06-07 | 266 | 271 | 265 | 269 | 628,000 | 538 |
| 2000-06-06 | 261 | 269 | 261 | 266 | 698,000 | 532 |
| 2000-06-05 | 270 | 270 | 260 | 260 | 797,000 | 520 |
| 2000-06-02 | 268 | 268 | 260 | 262 | 1,435,000 | 524 |
| 2000-06-01 | 266 | 273 | 264 | 271 | 1,396,000 | 542 |
| 2000-05-31 | 275 | 275 | 266 | 268 | 1,150,000 | 536 |
| 2000-05-30 | 277 | 280 | 271 | 271 | 683,000 | 542 |
| 2000-05-29 | 274 | 281 | 274 | 280 | 595,000 | 560 |
| 2000-05-26 | 282 | 286 | 275 | 279 | 783,000 | 558 |
| 2000-05-25 | 293 | 295 | 285 | 286 | 1,124,000 | 572 |
| 2000-05-24 | 290 | 297 | 283 | 288 | 1,498,000 | 576 |
| 2000-05-23 | 297 | 301 | 291 | 299 | 3,861,000 | 598 |
| 2000-05-22 | 281 | 295 | 281 | 294 | 2,714,000 | 588 |
| 2000-05-19 | 280 | 282 | 279 | 281 | 1,524,000 | 562 |
| 2000-05-18 | 275 | 280 | 273 | 280 | 1,775,000 | 560 |
| 2000-05-17 | 272 | 277 | 272 | 275 | 898,000 | 550 |
| 2000-05-16 | 268 | 274 | 268 | 272 | 1,179,000 | 544 |
| 2000-05-15 | 280 | 282 | 274 | 282 | 1,348,000 | 564 |
| 2000-05-12 | 268 | 279 | 263 | 278 | 1,679,000 | 556 |
| 2000-05-11 | 276 | 277 | 263 | 268 | 895,000 | 536 |
| 2000-05-10 | 273 | 278 | 270 | 277 | 1,108,000 | 554 |
| 2000-05-09 | 271 | 274 | 268 | 268 | 548,000 | 536 |
| 2000-05-08 | 272 | 274 | 266 | 271 | 655,000 | 542 |
| 2000-05-02 | 265 | 270 | 265 | 268 | 629,000 | 536 |
| 2000-05-01 | 260 | 264 | 255 | 263 | 1,648,000 | 526 |
| 2000-04-28 | 260 | 263 | 251 | 251 | 1,440,000 | 502 |
| 2000-04-27 | 267 | 269 | 260 | 264 | 704,000 | 528 |
| 2000-04-26 | 273 | 275 | 262 | 262 | 1,068,000 | 524 |
| 2000-04-25 | 280 | 281 | 268 | 273 | 1,235,000 | 546 |
| 2000-04-24 | 265 | 280 | 262 | 279 | 1,744,000 | 558 |
| 2000-04-21 | 266 | 270 | 238 | 240 | 2,477,000 | 480 |
| 2000-04-20 | 270 | 273 | 265 | 265 | 1,147,000 | 530 |
| 2000-04-19 | 272 | 275 | 269 | 275 | 1,239,000 | 550 |
| 2000-04-18 | 275 | 276 | 265 | 272 | 1,586,000 | 544 |
| 2000-04-17 | 265 | 288 | 265 | 270 | 1,725,000 | 540 |
| 2000-04-14 | 280 | 285 | 275 | 277 | 2,490,000 | 554 |
| 2000-04-13 | 283 | 292 | 282 | 288 | 1,190,000 | 576 |
| 2000-04-12 | 280 | 293 | 280 | 293 | 1,076,000 | 586 |
| 2000-04-11 | 289 | 293 | 280 | 280 | 1,058,000 | 560 |
| 2000-04-10 | 290 | 294 | 286 | 288 | 473,000 | 576 |
| 2000-04-07 | 290 | 296 | 287 | 287 | 839,000 | 574 |
| 2000-04-06 | 295 | 296 | 284 | 285 | 1,200,000 | 570 |
| 2000-04-05 | 295 | 299 | 294 | 296 | 824,000 | 592 |
| 2000-04-04 | 300 | 303 | 295 | 295 | 1,082,000 | 590 |
| 2000-04-03 | 285 | 298 | 285 | 298 | 867,000 | 596 |
| 2000-03-31 | 290 | 295 | 279 | 284 | 1,053,000 | 568 |
| 2000-03-30 | 287 | 290 | 285 | 285 | 939,000 | 570 |
| 2000-03-29 | 295 | 300 | 291 | 300 | 1,510,000 | 600 |
| 2000-03-28 | 296 | 296 | 281 | 283 | 975,000 | 566 |
| 2000-03-27 | 281 | 290 | 281 | 290 | 1,884,000 | 580 |
| 2000-03-24 | 274 | 279 | 272 | 279 | 1,471,000 | 558 |
| 2000-03-23 | 267 | 275 | 266 | 274 | 748,000 | 548 |
| 2000-03-22 | 272 | 280 | 266 | 273 | 2,195,000 | 546 |
| 2000-03-21 | 285 | 289 | 271 | 274 | 1,711,000 | 548 |
| 2000-03-17 | 285 | 295 | 282 | 295 | 1,197,000 | 590 |
| 2000-03-16 | 280 | 283 | 269 | 280 | 1,684,000 | 560 |
| 2000-03-15 | 281 | 286 | 279 | 283 | 1,119,000 | 566 |
| 2000-03-14 | 299 | 302 | 280 | 286 | 1,783,000 | 572 |
| 2000-03-13 | 293 | 298 | 291 | 297 | 2,293,000 | 594 |
| 2000-03-10 | 283 | 293 | 276 | 289 | 3,858,000 | 578 |
| 2000-03-09 | 273 | 282 | 270 | 278 | 1,088,000 | 556 |
| 2000-03-08 | 268 | 277 | 265 | 268 | 1,087,000 | 536 |
| 2000-03-07 | 265 | 278 | 264 | 278 | 1,244,000 | 556 |
| 2000-03-06 | 263 | 266 | 258 | 262 | 1,210,000 | 524 |
| 2000-03-03 | 260 | 268 | 260 | 268 | 722,000 | 536 |
| 2000-03-02 | 262 | 274 | 259 | 267 | 1,644,000 | 534 |
| 2000-03-01 | 270 | 272 | 262 | 262 | 1,832,000 | 524 |
| 2000-02-29 | 261 | 280 | 261 | 280 | 1,209,000 | 560 |
| 2000-02-28 | 271 | 272 | 260 | 261 | 1,317,000 | 522 |
| 2000-02-25 | 257 | 265 | 255 | 264 | 1,209,000 | 528 |
| 2000-02-24 | 255 | 264 | 250 | 252 | 1,230,000 | 504 |
| 2000-02-23 | 245 | 255 | 243 | 254 | 2,006,000 | 508 |
| 2000-02-22 | 240 | 245 | 240 | 242 | 2,442,000 | 484 |
| 2000-02-21 | 235 | 243 | 235 | 239 | 2,592,000 | 478 |
| 2000-02-18 | 240 | 243 | 233 | 238 | 2,800,000 | 476 |
| 2000-02-17 | 250 | 250 | 239 | 239 | 2,941,000 | 478 |
| 2000-02-16 | 251 | 254 | 247 | 250 | 2,656,000 | 500 |
| 2000-02-15 | 260 | 260 | 245 | 251 | 4,265,000 | 502 |
| 2000-02-14 | 273 | 274 | 255 | 259 | 3,679,000 | 518 |
| 2000-02-10 | 280 | 282 | 273 | 275 | 2,998,000 | 550 |
| 2000-02-09 | 281 | 282 | 280 | 280 | 1,017,000 | 560 |
| 2000-02-08 | 284 | 287 | 280 | 287 | 1,175,000 | 574 |
| 2000-02-07 | 283 | 287 | 281 | 281 | 1,025,000 | 562 |
| 2000-02-04 | 288 | 290 | 282 | 282 | 3,143,000 | 564 |
| 2000-02-03 | 287 | 290 | 286 | 286 | 1,206,000 | 572 |
| 2000-02-02 | 289 | 293 | 286 | 288 | 1,985,000 | 576 |
| 2000-02-01 | 290 | 291 | 285 | 289 | 2,123,000 | 578 |
| 2000-01-31 | 293 | 293 | 289 | 292 | 1,968,000 | 584 |
| 2000-01-28 | 291 | 298 | 290 | 295 | 1,319,000 | 590 |
| 2000-01-27 | 298 | 298 | 290 | 290 | 2,008,000 | 580 |
| 2000-01-26 | 302 | 305 | 299 | 300 | 1,196,000 | 600 |
| 2000-01-25 | 305 | 310 | 300 | 300 | 1,428,000 | 600 |
| 2000-01-24 | 306 | 308 | 300 | 300 | 926,000 | 600 |
| 2000-01-21 | 306 | 310 | 302 | 306 | 1,066,000 | 612 |
| 2000-01-20 | 319 | 319 | 308 | 315 | 1,081,000 | 630 |
| 2000-01-19 | 318 | 318 | 310 | 314 | 1,156,000 | 628 |
| 2000-01-18 | 315 | 330 | 313 | 318 | 2,079,000 | 636 |
| 2000-01-17 | 323 | 324 | 306 | 310 | 1,642,000 | 620 |
| 2000-01-14 | 294 | 320 | 294 | 318 | 3,346,000 | 636 |
| 2000-01-13 | 285 | 295 | 284 | 288 | 3,403,000 | 576 |
| 2000-01-12 | 293 | 295 | 281 | 281 | 1,739,000 | 562 |
| 2000-01-11 | 300 | 303 | 286 | 289 | 2,332,000 | 578 |
| 2000-01-07 | 302 | 305 | 295 | 295 | 3,126,000 | 590 |
| 2000-01-06 | 306 | 307 | 298 | 300 | 1,543,000 | 600 |
| 2000-01-05 | 300 | 305 | 300 | 305 | 1,434,000 | 610 |
| 2000-01-04 | 300 | 310 | 297 | 298 | 589,000 | 596 |
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
