1812 鹿島 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30266269263265481,000530
2002-12-272672702652701,573,000540
2002-12-262632672622641,412,000528
2002-12-252672712602622,295,000524
2002-12-242642712592663,129,000532
2002-12-202572632552612,911,000522
2002-12-192592592522552,946,000510
2002-12-182652672562602,101,000520
2002-12-172712712602612,518,000522
2002-12-162792792672692,210,000538
2002-12-132822822782793,956,000558
2002-12-122802842792811,938,000562
2002-12-112832842802801,458,000560
2002-12-102782852782812,183,000562
2002-12-092892892812812,536,000562
2002-12-062942962822842,652,000568
2002-12-052993002892902,691,000580
2002-12-043043062983012,127,000602
2002-12-033083123033052,521,000610
2002-12-023093153033074,399,000614
2002-11-293143173083083,741,000616
2002-11-283053153053144,152,000628
2002-11-272953112953025,352,000604
2002-11-263143152952975,063,000594
2002-11-253153183103143,021,000628
2002-11-223163173083164,245,000632
2002-11-213123163083145,374,000628
2002-11-203113153013106,203,000620
2002-11-193353423053213,772,000642
2002-11-18349350342344897,000688
2002-11-153493523473491,011,000698
2002-11-143473533433441,510,000688
2002-11-133563583513511,222,000702
2002-11-123493543463511,137,000702
2002-11-113563563493501,304,000700
2002-11-08361363360361965,000722
2002-11-07364365361364812,000728
2002-11-063593653583641,287,000728
2002-11-053583603553571,034,000714
2002-11-013593593503551,086,000710
2002-10-313613613503541,467,000708
2002-10-303453613453561,749,000712
2002-10-293393543393491,298,000698
2002-10-283373463363441,002,000688
2002-10-253363463363421,529,000684
2002-10-243383403343371,816,000674
2002-10-233413423353391,737,000678
2002-10-223553563423421,285,000684
2002-10-213683723583601,635,000720
2002-10-183623693623671,891,000734
2002-10-173553583483571,313,000714
2002-10-163533553473511,914,000702
2002-10-153433453383431,472,000686
2002-10-113413463363431,843,000686
2002-10-103393503343442,165,000688
2002-10-093593593473543,385,000708
2002-10-083603733593664,072,000732
2002-10-073563623533593,228,000718
2002-10-043533603473603,187,000720
2002-10-033593623523522,706,000704
2002-10-023623623543541,008,000708
2002-10-013603613563571,796,000714
2002-09-303643723613703,977,000740
2002-09-273583623543603,062,000720
2002-09-263553583513511,923,000702
2002-09-253483553463501,898,000700
2002-09-243643643483543,504,000708
2002-09-203603673533643,726,000728
2002-09-193453653443606,731,000720
2002-09-183273383273301,045,000660
2002-09-173353403253371,928,000674
2002-09-133173263163266,588,000652
2002-09-123283313243271,305,000654
2002-09-113323363303331,527,000666
2002-09-103233353233302,341,000660
2002-09-093213253193242,204,000648
2002-09-063193233173191,302,000638
2002-09-053163283153242,405,000648
2002-09-043203223153182,198,000636
2002-09-033333333243271,950,000654
2002-09-02340340331333991,000666
2002-08-303373403323361,071,000672
2002-08-293343393343381,337,000676
2002-08-283403403353351,175,000670
2002-08-273403423363361,174,000672
2002-08-263403483393421,630,000684
2002-08-233463473393391,361,000678
2002-08-223413453373411,924,000682
2002-08-213343443343401,915,000680
2002-08-203463463393392,170,000678
2002-08-193503503443471,461,000694
2002-08-163543553493501,871,000700
2002-08-153533583513533,027,000706
2002-08-143573583513512,609,000702
2002-08-133623653593622,355,000724
2002-08-123643643573592,276,000718
2002-08-093593653593651,894,000730
2002-08-083563633553622,357,000724
2002-08-073613633523553,300,000710
2002-08-063643643553591,930,000718
2002-08-053633663613652,221,000730
2002-08-023603693563653,022,000730
2002-08-013583633553602,791,000720
2002-07-313583633563561,930,000712
2002-07-303623643603631,259,000726
2002-07-293683713583612,310,000722
2002-07-263713723643651,963,000730
2002-07-253803823653663,752,000732
2002-07-243793803703764,031,000752
2002-07-233663813643805,962,000760
2002-07-223583653553632,123,000726
2002-07-193623683603612,694,000722
2002-07-183663663613611,783,000722
2002-07-173583673573633,408,000726
2002-07-163583643583582,099,000716
2002-07-153603663563604,206,000720
2002-07-123573643543582,849,000716
2002-07-113503553493521,508,000704
2002-07-103593623513512,466,000702
2002-07-093643683593643,116,000728
2002-07-083713713663692,500,000738
2002-07-053663683613622,227,000724
2002-07-043693693633662,059,000732
2002-07-033553733543705,010,000740
2002-07-023513563473541,816,000708
2002-07-013453523423522,103,000704
2002-06-283443453353402,442,000680
2002-06-273293363283341,016,000668
2002-06-263273303263271,361,000654
2002-06-253353383313341,811,000668
2002-06-243263363253351,439,000670
2002-06-213293323263301,763,000660
2002-06-203263363253302,319,000660
2002-06-193353363253251,601,000650
2002-06-183433433343371,629,000674
2002-06-173403443363401,805,000680
2002-06-143583583363364,726,000672
2002-06-133603623543571,656,000714
2002-06-123613633553551,142,000710
2002-06-113643693633651,608,000730
2002-06-103683743653695,175,000738
2002-06-073503663483633,979,000726
2002-06-063583643503511,752,000702
2002-06-053583603533571,564,000714
2002-06-043663673563571,736,000714
2002-06-033723723663671,956,000734
2002-05-313723823673822,328,000764
2002-05-303653673593631,159,000726
2002-05-29371372368370898,000740
2002-05-283773793673711,439,000742
2002-05-273713903713823,054,000764
2002-05-243803853663716,275,000742
2002-05-233703893683786,161,000756
2002-05-223503833503789,464,000756
2002-05-213423513423452,162,000690
2002-05-203413443363441,869,000688
2002-05-173423463353392,309,000678
2002-05-163263383253371,822,000674
2002-05-153293293243261,241,000652
2002-05-143293303203251,047,000650
2002-05-13333333325329711,000658
2002-05-103293343263322,016,000664
2002-05-093343353283292,672,000658
2002-05-083273293253271,312,000654
2002-05-073233313233242,230,000648
2002-05-02323324320320658,000640
2002-05-013253293213211,557,000642
2002-04-303233273203201,530,000640
2002-04-263333333223261,270,000652
2002-04-253353373293331,195,000666
2002-04-24337340333333802,000666
2002-04-233403423373411,168,000682
2002-04-223403433393401,052,000680
2002-04-193383413353401,471,000680
2002-04-183323393303381,742,000676
2002-04-173293373273372,147,000674
2002-04-163193253193211,199,000642
2002-04-153213243183221,266,000644
2002-04-123293293173173,114,000634
2002-04-113343343263302,108,000660
2002-04-103343353263312,749,000662
2002-04-093403453313353,035,000670
2002-04-083393403333372,231,000674
2002-04-053353393283362,767,000672
2002-04-043363413273354,683,000670
2002-04-033173303153261,986,000652
2002-04-023153183103172,135,000634
2002-04-013233233103122,720,000624
2002-03-293293293173183,050,000636
2002-03-283333333253272,491,000654
2002-03-273333393303351,305,000670
2002-03-26334340330332698,000664
2002-03-253413423333371,920,000674
2002-03-223403403343371,394,000674
2002-03-203503503403431,491,000686
2002-03-193453503433501,783,000700
2002-03-183503503413411,168,000682
2002-03-153463463413462,283,000692
2002-03-143403443353372,245,000674
2002-03-133513553373393,197,000678
2002-03-123653673583592,561,000718
2002-03-113563663543662,697,000732
2002-03-083503653493605,301,000720
2002-03-073613653573602,083,000720
2002-03-063503663503591,376,000718
2002-03-053803823463554,068,000710
2002-03-043503733463704,955,000740
2002-03-013403493353433,136,000686
2002-02-283353453303332,551,000666
2002-02-273203303203301,684,000660
2002-02-263243273163191,661,000638
2002-02-253323373203201,862,000640
2002-02-223243303223271,874,000654
2002-02-213223253163251,603,000650
2002-02-203153253153211,788,000642
2002-02-193373373193211,662,000642
2002-02-183353413333391,165,000678
2002-02-153303413303352,045,000670
2002-02-143363443333331,609,000666
2002-02-133353453353382,947,000676
2002-02-123373383303302,023,000660
2002-02-083313373263335,055,000666
2002-02-073113283103262,324,000652
2002-02-063113163083151,592,000630
2002-02-053143243123161,118,000632
2002-02-043223223113131,493,000626
2002-02-013303333153202,278,000640
2002-01-313373413283401,601,000680
2002-01-303333343283301,173,000660
2002-01-293443473383382,575,000676
2002-01-283303363263323,605,000664
2002-01-253253373233304,107,000660
2002-01-243123203103152,312,000630
2002-01-233153183123121,799,000624
2002-01-223203313163162,474,000632
2002-01-213293313223243,095,000648
2002-01-183203303183291,997,000658
2002-01-173163223123161,333,000632
2002-01-163093243083181,501,000636
2002-01-153183183033053,293,000610
2002-01-113293343193203,436,000640
2002-01-103463493333332,049,000666
2002-01-093533543463461,511,000692
2002-01-083603633503511,583,000702
2002-01-073613653563641,199,000728
2002-01-04365365356361677,000722

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