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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 266 | 269 | 263 | 265 | 481,000 | 530 |
| 2002-12-27 | 267 | 270 | 265 | 270 | 1,573,000 | 540 |
| 2002-12-26 | 263 | 267 | 262 | 264 | 1,412,000 | 528 |
| 2002-12-25 | 267 | 271 | 260 | 262 | 2,295,000 | 524 |
| 2002-12-24 | 264 | 271 | 259 | 266 | 3,129,000 | 532 |
| 2002-12-20 | 257 | 263 | 255 | 261 | 2,911,000 | 522 |
| 2002-12-19 | 259 | 259 | 252 | 255 | 2,946,000 | 510 |
| 2002-12-18 | 265 | 267 | 256 | 260 | 2,101,000 | 520 |
| 2002-12-17 | 271 | 271 | 260 | 261 | 2,518,000 | 522 |
| 2002-12-16 | 279 | 279 | 267 | 269 | 2,210,000 | 538 |
| 2002-12-13 | 282 | 282 | 278 | 279 | 3,956,000 | 558 |
| 2002-12-12 | 280 | 284 | 279 | 281 | 1,938,000 | 562 |
| 2002-12-11 | 283 | 284 | 280 | 280 | 1,458,000 | 560 |
| 2002-12-10 | 278 | 285 | 278 | 281 | 2,183,000 | 562 |
| 2002-12-09 | 289 | 289 | 281 | 281 | 2,536,000 | 562 |
| 2002-12-06 | 294 | 296 | 282 | 284 | 2,652,000 | 568 |
| 2002-12-05 | 299 | 300 | 289 | 290 | 2,691,000 | 580 |
| 2002-12-04 | 304 | 306 | 298 | 301 | 2,127,000 | 602 |
| 2002-12-03 | 308 | 312 | 303 | 305 | 2,521,000 | 610 |
| 2002-12-02 | 309 | 315 | 303 | 307 | 4,399,000 | 614 |
| 2002-11-29 | 314 | 317 | 308 | 308 | 3,741,000 | 616 |
| 2002-11-28 | 305 | 315 | 305 | 314 | 4,152,000 | 628 |
| 2002-11-27 | 295 | 311 | 295 | 302 | 5,352,000 | 604 |
| 2002-11-26 | 314 | 315 | 295 | 297 | 5,063,000 | 594 |
| 2002-11-25 | 315 | 318 | 310 | 314 | 3,021,000 | 628 |
| 2002-11-22 | 316 | 317 | 308 | 316 | 4,245,000 | 632 |
| 2002-11-21 | 312 | 316 | 308 | 314 | 5,374,000 | 628 |
| 2002-11-20 | 311 | 315 | 301 | 310 | 6,203,000 | 620 |
| 2002-11-19 | 335 | 342 | 305 | 321 | 3,772,000 | 642 |
| 2002-11-18 | 349 | 350 | 342 | 344 | 897,000 | 688 |
| 2002-11-15 | 349 | 352 | 347 | 349 | 1,011,000 | 698 |
| 2002-11-14 | 347 | 353 | 343 | 344 | 1,510,000 | 688 |
| 2002-11-13 | 356 | 358 | 351 | 351 | 1,222,000 | 702 |
| 2002-11-12 | 349 | 354 | 346 | 351 | 1,137,000 | 702 |
| 2002-11-11 | 356 | 356 | 349 | 350 | 1,304,000 | 700 |
| 2002-11-08 | 361 | 363 | 360 | 361 | 965,000 | 722 |
| 2002-11-07 | 364 | 365 | 361 | 364 | 812,000 | 728 |
| 2002-11-06 | 359 | 365 | 358 | 364 | 1,287,000 | 728 |
| 2002-11-05 | 358 | 360 | 355 | 357 | 1,034,000 | 714 |
| 2002-11-01 | 359 | 359 | 350 | 355 | 1,086,000 | 710 |
| 2002-10-31 | 361 | 361 | 350 | 354 | 1,467,000 | 708 |
| 2002-10-30 | 345 | 361 | 345 | 356 | 1,749,000 | 712 |
| 2002-10-29 | 339 | 354 | 339 | 349 | 1,298,000 | 698 |
| 2002-10-28 | 337 | 346 | 336 | 344 | 1,002,000 | 688 |
| 2002-10-25 | 336 | 346 | 336 | 342 | 1,529,000 | 684 |
| 2002-10-24 | 338 | 340 | 334 | 337 | 1,816,000 | 674 |
| 2002-10-23 | 341 | 342 | 335 | 339 | 1,737,000 | 678 |
| 2002-10-22 | 355 | 356 | 342 | 342 | 1,285,000 | 684 |
| 2002-10-21 | 368 | 372 | 358 | 360 | 1,635,000 | 720 |
| 2002-10-18 | 362 | 369 | 362 | 367 | 1,891,000 | 734 |
| 2002-10-17 | 355 | 358 | 348 | 357 | 1,313,000 | 714 |
| 2002-10-16 | 353 | 355 | 347 | 351 | 1,914,000 | 702 |
| 2002-10-15 | 343 | 345 | 338 | 343 | 1,472,000 | 686 |
| 2002-10-11 | 341 | 346 | 336 | 343 | 1,843,000 | 686 |
| 2002-10-10 | 339 | 350 | 334 | 344 | 2,165,000 | 688 |
| 2002-10-09 | 359 | 359 | 347 | 354 | 3,385,000 | 708 |
| 2002-10-08 | 360 | 373 | 359 | 366 | 4,072,000 | 732 |
| 2002-10-07 | 356 | 362 | 353 | 359 | 3,228,000 | 718 |
| 2002-10-04 | 353 | 360 | 347 | 360 | 3,187,000 | 720 |
| 2002-10-03 | 359 | 362 | 352 | 352 | 2,706,000 | 704 |
| 2002-10-02 | 362 | 362 | 354 | 354 | 1,008,000 | 708 |
| 2002-10-01 | 360 | 361 | 356 | 357 | 1,796,000 | 714 |
| 2002-09-30 | 364 | 372 | 361 | 370 | 3,977,000 | 740 |
| 2002-09-27 | 358 | 362 | 354 | 360 | 3,062,000 | 720 |
| 2002-09-26 | 355 | 358 | 351 | 351 | 1,923,000 | 702 |
| 2002-09-25 | 348 | 355 | 346 | 350 | 1,898,000 | 700 |
| 2002-09-24 | 364 | 364 | 348 | 354 | 3,504,000 | 708 |
| 2002-09-20 | 360 | 367 | 353 | 364 | 3,726,000 | 728 |
| 2002-09-19 | 345 | 365 | 344 | 360 | 6,731,000 | 720 |
| 2002-09-18 | 327 | 338 | 327 | 330 | 1,045,000 | 660 |
| 2002-09-17 | 335 | 340 | 325 | 337 | 1,928,000 | 674 |
| 2002-09-13 | 317 | 326 | 316 | 326 | 6,588,000 | 652 |
| 2002-09-12 | 328 | 331 | 324 | 327 | 1,305,000 | 654 |
| 2002-09-11 | 332 | 336 | 330 | 333 | 1,527,000 | 666 |
| 2002-09-10 | 323 | 335 | 323 | 330 | 2,341,000 | 660 |
| 2002-09-09 | 321 | 325 | 319 | 324 | 2,204,000 | 648 |
| 2002-09-06 | 319 | 323 | 317 | 319 | 1,302,000 | 638 |
| 2002-09-05 | 316 | 328 | 315 | 324 | 2,405,000 | 648 |
| 2002-09-04 | 320 | 322 | 315 | 318 | 2,198,000 | 636 |
| 2002-09-03 | 333 | 333 | 324 | 327 | 1,950,000 | 654 |
| 2002-09-02 | 340 | 340 | 331 | 333 | 991,000 | 666 |
| 2002-08-30 | 337 | 340 | 332 | 336 | 1,071,000 | 672 |
| 2002-08-29 | 334 | 339 | 334 | 338 | 1,337,000 | 676 |
| 2002-08-28 | 340 | 340 | 335 | 335 | 1,175,000 | 670 |
| 2002-08-27 | 340 | 342 | 336 | 336 | 1,174,000 | 672 |
| 2002-08-26 | 340 | 348 | 339 | 342 | 1,630,000 | 684 |
| 2002-08-23 | 346 | 347 | 339 | 339 | 1,361,000 | 678 |
| 2002-08-22 | 341 | 345 | 337 | 341 | 1,924,000 | 682 |
| 2002-08-21 | 334 | 344 | 334 | 340 | 1,915,000 | 680 |
| 2002-08-20 | 346 | 346 | 339 | 339 | 2,170,000 | 678 |
| 2002-08-19 | 350 | 350 | 344 | 347 | 1,461,000 | 694 |
| 2002-08-16 | 354 | 355 | 349 | 350 | 1,871,000 | 700 |
| 2002-08-15 | 353 | 358 | 351 | 353 | 3,027,000 | 706 |
| 2002-08-14 | 357 | 358 | 351 | 351 | 2,609,000 | 702 |
| 2002-08-13 | 362 | 365 | 359 | 362 | 2,355,000 | 724 |
| 2002-08-12 | 364 | 364 | 357 | 359 | 2,276,000 | 718 |
| 2002-08-09 | 359 | 365 | 359 | 365 | 1,894,000 | 730 |
| 2002-08-08 | 356 | 363 | 355 | 362 | 2,357,000 | 724 |
| 2002-08-07 | 361 | 363 | 352 | 355 | 3,300,000 | 710 |
| 2002-08-06 | 364 | 364 | 355 | 359 | 1,930,000 | 718 |
| 2002-08-05 | 363 | 366 | 361 | 365 | 2,221,000 | 730 |
| 2002-08-02 | 360 | 369 | 356 | 365 | 3,022,000 | 730 |
| 2002-08-01 | 358 | 363 | 355 | 360 | 2,791,000 | 720 |
| 2002-07-31 | 358 | 363 | 356 | 356 | 1,930,000 | 712 |
| 2002-07-30 | 362 | 364 | 360 | 363 | 1,259,000 | 726 |
| 2002-07-29 | 368 | 371 | 358 | 361 | 2,310,000 | 722 |
| 2002-07-26 | 371 | 372 | 364 | 365 | 1,963,000 | 730 |
| 2002-07-25 | 380 | 382 | 365 | 366 | 3,752,000 | 732 |
| 2002-07-24 | 379 | 380 | 370 | 376 | 4,031,000 | 752 |
| 2002-07-23 | 366 | 381 | 364 | 380 | 5,962,000 | 760 |
| 2002-07-22 | 358 | 365 | 355 | 363 | 2,123,000 | 726 |
| 2002-07-19 | 362 | 368 | 360 | 361 | 2,694,000 | 722 |
| 2002-07-18 | 366 | 366 | 361 | 361 | 1,783,000 | 722 |
| 2002-07-17 | 358 | 367 | 357 | 363 | 3,408,000 | 726 |
| 2002-07-16 | 358 | 364 | 358 | 358 | 2,099,000 | 716 |
| 2002-07-15 | 360 | 366 | 356 | 360 | 4,206,000 | 720 |
| 2002-07-12 | 357 | 364 | 354 | 358 | 2,849,000 | 716 |
| 2002-07-11 | 350 | 355 | 349 | 352 | 1,508,000 | 704 |
| 2002-07-10 | 359 | 362 | 351 | 351 | 2,466,000 | 702 |
| 2002-07-09 | 364 | 368 | 359 | 364 | 3,116,000 | 728 |
| 2002-07-08 | 371 | 371 | 366 | 369 | 2,500,000 | 738 |
| 2002-07-05 | 366 | 368 | 361 | 362 | 2,227,000 | 724 |
| 2002-07-04 | 369 | 369 | 363 | 366 | 2,059,000 | 732 |
| 2002-07-03 | 355 | 373 | 354 | 370 | 5,010,000 | 740 |
| 2002-07-02 | 351 | 356 | 347 | 354 | 1,816,000 | 708 |
| 2002-07-01 | 345 | 352 | 342 | 352 | 2,103,000 | 704 |
| 2002-06-28 | 344 | 345 | 335 | 340 | 2,442,000 | 680 |
| 2002-06-27 | 329 | 336 | 328 | 334 | 1,016,000 | 668 |
| 2002-06-26 | 327 | 330 | 326 | 327 | 1,361,000 | 654 |
| 2002-06-25 | 335 | 338 | 331 | 334 | 1,811,000 | 668 |
| 2002-06-24 | 326 | 336 | 325 | 335 | 1,439,000 | 670 |
| 2002-06-21 | 329 | 332 | 326 | 330 | 1,763,000 | 660 |
| 2002-06-20 | 326 | 336 | 325 | 330 | 2,319,000 | 660 |
| 2002-06-19 | 335 | 336 | 325 | 325 | 1,601,000 | 650 |
| 2002-06-18 | 343 | 343 | 334 | 337 | 1,629,000 | 674 |
| 2002-06-17 | 340 | 344 | 336 | 340 | 1,805,000 | 680 |
| 2002-06-14 | 358 | 358 | 336 | 336 | 4,726,000 | 672 |
| 2002-06-13 | 360 | 362 | 354 | 357 | 1,656,000 | 714 |
| 2002-06-12 | 361 | 363 | 355 | 355 | 1,142,000 | 710 |
| 2002-06-11 | 364 | 369 | 363 | 365 | 1,608,000 | 730 |
| 2002-06-10 | 368 | 374 | 365 | 369 | 5,175,000 | 738 |
| 2002-06-07 | 350 | 366 | 348 | 363 | 3,979,000 | 726 |
| 2002-06-06 | 358 | 364 | 350 | 351 | 1,752,000 | 702 |
| 2002-06-05 | 358 | 360 | 353 | 357 | 1,564,000 | 714 |
| 2002-06-04 | 366 | 367 | 356 | 357 | 1,736,000 | 714 |
| 2002-06-03 | 372 | 372 | 366 | 367 | 1,956,000 | 734 |
| 2002-05-31 | 372 | 382 | 367 | 382 | 2,328,000 | 764 |
| 2002-05-30 | 365 | 367 | 359 | 363 | 1,159,000 | 726 |
| 2002-05-29 | 371 | 372 | 368 | 370 | 898,000 | 740 |
| 2002-05-28 | 377 | 379 | 367 | 371 | 1,439,000 | 742 |
| 2002-05-27 | 371 | 390 | 371 | 382 | 3,054,000 | 764 |
| 2002-05-24 | 380 | 385 | 366 | 371 | 6,275,000 | 742 |
| 2002-05-23 | 370 | 389 | 368 | 378 | 6,161,000 | 756 |
| 2002-05-22 | 350 | 383 | 350 | 378 | 9,464,000 | 756 |
| 2002-05-21 | 342 | 351 | 342 | 345 | 2,162,000 | 690 |
| 2002-05-20 | 341 | 344 | 336 | 344 | 1,869,000 | 688 |
| 2002-05-17 | 342 | 346 | 335 | 339 | 2,309,000 | 678 |
| 2002-05-16 | 326 | 338 | 325 | 337 | 1,822,000 | 674 |
| 2002-05-15 | 329 | 329 | 324 | 326 | 1,241,000 | 652 |
| 2002-05-14 | 329 | 330 | 320 | 325 | 1,047,000 | 650 |
| 2002-05-13 | 333 | 333 | 325 | 329 | 711,000 | 658 |
| 2002-05-10 | 329 | 334 | 326 | 332 | 2,016,000 | 664 |
| 2002-05-09 | 334 | 335 | 328 | 329 | 2,672,000 | 658 |
| 2002-05-08 | 327 | 329 | 325 | 327 | 1,312,000 | 654 |
| 2002-05-07 | 323 | 331 | 323 | 324 | 2,230,000 | 648 |
| 2002-05-02 | 323 | 324 | 320 | 320 | 658,000 | 640 |
| 2002-05-01 | 325 | 329 | 321 | 321 | 1,557,000 | 642 |
| 2002-04-30 | 323 | 327 | 320 | 320 | 1,530,000 | 640 |
| 2002-04-26 | 333 | 333 | 322 | 326 | 1,270,000 | 652 |
| 2002-04-25 | 335 | 337 | 329 | 333 | 1,195,000 | 666 |
| 2002-04-24 | 337 | 340 | 333 | 333 | 802,000 | 666 |
| 2002-04-23 | 340 | 342 | 337 | 341 | 1,168,000 | 682 |
| 2002-04-22 | 340 | 343 | 339 | 340 | 1,052,000 | 680 |
| 2002-04-19 | 338 | 341 | 335 | 340 | 1,471,000 | 680 |
| 2002-04-18 | 332 | 339 | 330 | 338 | 1,742,000 | 676 |
| 2002-04-17 | 329 | 337 | 327 | 337 | 2,147,000 | 674 |
| 2002-04-16 | 319 | 325 | 319 | 321 | 1,199,000 | 642 |
| 2002-04-15 | 321 | 324 | 318 | 322 | 1,266,000 | 644 |
| 2002-04-12 | 329 | 329 | 317 | 317 | 3,114,000 | 634 |
| 2002-04-11 | 334 | 334 | 326 | 330 | 2,108,000 | 660 |
| 2002-04-10 | 334 | 335 | 326 | 331 | 2,749,000 | 662 |
| 2002-04-09 | 340 | 345 | 331 | 335 | 3,035,000 | 670 |
| 2002-04-08 | 339 | 340 | 333 | 337 | 2,231,000 | 674 |
| 2002-04-05 | 335 | 339 | 328 | 336 | 2,767,000 | 672 |
| 2002-04-04 | 336 | 341 | 327 | 335 | 4,683,000 | 670 |
| 2002-04-03 | 317 | 330 | 315 | 326 | 1,986,000 | 652 |
| 2002-04-02 | 315 | 318 | 310 | 317 | 2,135,000 | 634 |
| 2002-04-01 | 323 | 323 | 310 | 312 | 2,720,000 | 624 |
| 2002-03-29 | 329 | 329 | 317 | 318 | 3,050,000 | 636 |
| 2002-03-28 | 333 | 333 | 325 | 327 | 2,491,000 | 654 |
| 2002-03-27 | 333 | 339 | 330 | 335 | 1,305,000 | 670 |
| 2002-03-26 | 334 | 340 | 330 | 332 | 698,000 | 664 |
| 2002-03-25 | 341 | 342 | 333 | 337 | 1,920,000 | 674 |
| 2002-03-22 | 340 | 340 | 334 | 337 | 1,394,000 | 674 |
| 2002-03-20 | 350 | 350 | 340 | 343 | 1,491,000 | 686 |
| 2002-03-19 | 345 | 350 | 343 | 350 | 1,783,000 | 700 |
| 2002-03-18 | 350 | 350 | 341 | 341 | 1,168,000 | 682 |
| 2002-03-15 | 346 | 346 | 341 | 346 | 2,283,000 | 692 |
| 2002-03-14 | 340 | 344 | 335 | 337 | 2,245,000 | 674 |
| 2002-03-13 | 351 | 355 | 337 | 339 | 3,197,000 | 678 |
| 2002-03-12 | 365 | 367 | 358 | 359 | 2,561,000 | 718 |
| 2002-03-11 | 356 | 366 | 354 | 366 | 2,697,000 | 732 |
| 2002-03-08 | 350 | 365 | 349 | 360 | 5,301,000 | 720 |
| 2002-03-07 | 361 | 365 | 357 | 360 | 2,083,000 | 720 |
| 2002-03-06 | 350 | 366 | 350 | 359 | 1,376,000 | 718 |
| 2002-03-05 | 380 | 382 | 346 | 355 | 4,068,000 | 710 |
| 2002-03-04 | 350 | 373 | 346 | 370 | 4,955,000 | 740 |
| 2002-03-01 | 340 | 349 | 335 | 343 | 3,136,000 | 686 |
| 2002-02-28 | 335 | 345 | 330 | 333 | 2,551,000 | 666 |
| 2002-02-27 | 320 | 330 | 320 | 330 | 1,684,000 | 660 |
| 2002-02-26 | 324 | 327 | 316 | 319 | 1,661,000 | 638 |
| 2002-02-25 | 332 | 337 | 320 | 320 | 1,862,000 | 640 |
| 2002-02-22 | 324 | 330 | 322 | 327 | 1,874,000 | 654 |
| 2002-02-21 | 322 | 325 | 316 | 325 | 1,603,000 | 650 |
| 2002-02-20 | 315 | 325 | 315 | 321 | 1,788,000 | 642 |
| 2002-02-19 | 337 | 337 | 319 | 321 | 1,662,000 | 642 |
| 2002-02-18 | 335 | 341 | 333 | 339 | 1,165,000 | 678 |
| 2002-02-15 | 330 | 341 | 330 | 335 | 2,045,000 | 670 |
| 2002-02-14 | 336 | 344 | 333 | 333 | 1,609,000 | 666 |
| 2002-02-13 | 335 | 345 | 335 | 338 | 2,947,000 | 676 |
| 2002-02-12 | 337 | 338 | 330 | 330 | 2,023,000 | 660 |
| 2002-02-08 | 331 | 337 | 326 | 333 | 5,055,000 | 666 |
| 2002-02-07 | 311 | 328 | 310 | 326 | 2,324,000 | 652 |
| 2002-02-06 | 311 | 316 | 308 | 315 | 1,592,000 | 630 |
| 2002-02-05 | 314 | 324 | 312 | 316 | 1,118,000 | 632 |
| 2002-02-04 | 322 | 322 | 311 | 313 | 1,493,000 | 626 |
| 2002-02-01 | 330 | 333 | 315 | 320 | 2,278,000 | 640 |
| 2002-01-31 | 337 | 341 | 328 | 340 | 1,601,000 | 680 |
| 2002-01-30 | 333 | 334 | 328 | 330 | 1,173,000 | 660 |
| 2002-01-29 | 344 | 347 | 338 | 338 | 2,575,000 | 676 |
| 2002-01-28 | 330 | 336 | 326 | 332 | 3,605,000 | 664 |
| 2002-01-25 | 325 | 337 | 323 | 330 | 4,107,000 | 660 |
| 2002-01-24 | 312 | 320 | 310 | 315 | 2,312,000 | 630 |
| 2002-01-23 | 315 | 318 | 312 | 312 | 1,799,000 | 624 |
| 2002-01-22 | 320 | 331 | 316 | 316 | 2,474,000 | 632 |
| 2002-01-21 | 329 | 331 | 322 | 324 | 3,095,000 | 648 |
| 2002-01-18 | 320 | 330 | 318 | 329 | 1,997,000 | 658 |
| 2002-01-17 | 316 | 322 | 312 | 316 | 1,333,000 | 632 |
| 2002-01-16 | 309 | 324 | 308 | 318 | 1,501,000 | 636 |
| 2002-01-15 | 318 | 318 | 303 | 305 | 3,293,000 | 610 |
| 2002-01-11 | 329 | 334 | 319 | 320 | 3,436,000 | 640 |
| 2002-01-10 | 346 | 349 | 333 | 333 | 2,049,000 | 666 |
| 2002-01-09 | 353 | 354 | 346 | 346 | 1,511,000 | 692 |
| 2002-01-08 | 360 | 363 | 350 | 351 | 1,583,000 | 702 |
| 2002-01-07 | 361 | 365 | 356 | 364 | 1,199,000 | 728 |
| 2002-01-04 | 365 | 365 | 356 | 361 | 677,000 | 722 |
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
