1812 鹿島 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 349 | 351 | 344 | 348 | 1,438,000 | 696 |
| 2003-12-29 | 339 | 345 | 338 | 344 | 1,969,000 | 688 |
| 2003-12-26 | 332 | 339 | 331 | 339 | 1,992,000 | 678 |
| 2003-12-25 | 335 | 335 | 327 | 333 | 3,114,000 | 666 |
| 2003-12-24 | 336 | 338 | 330 | 333 | 2,411,000 | 666 |
| 2003-12-22 | 334 | 339 | 333 | 337 | 2,034,000 | 674 |
| 2003-12-19 | 337 | 340 | 332 | 336 | 3,107,000 | 672 |
| 2003-12-18 | 337 | 340 | 335 | 336 | 2,272,000 | 672 |
| 2003-12-17 | 340 | 340 | 332 | 336 | 2,422,000 | 672 |
| 2003-12-16 | 342 | 343 | 335 | 341 | 2,609,000 | 682 |
| 2003-12-15 | 340 | 348 | 338 | 348 | 2,663,000 | 696 |
| 2003-12-12 | 336 | 340 | 334 | 335 | 4,704,000 | 670 |
| 2003-12-11 | 337 | 344 | 335 | 341 | 2,029,000 | 682 |
| 2003-12-10 | 344 | 345 | 334 | 336 | 2,823,000 | 672 |
| 2003-12-09 | 342 | 348 | 338 | 348 | 1,865,000 | 696 |
| 2003-12-08 | 351 | 353 | 335 | 336 | 3,372,000 | 672 |
| 2003-12-05 | 351 | 358 | 346 | 349 | 3,284,000 | 698 |
| 2003-12-04 | 357 | 363 | 356 | 360 | 1,681,000 | 720 |
| 2003-12-03 | 365 | 365 | 356 | 361 | 2,881,000 | 722 |
| 2003-12-02 | 359 | 370 | 358 | 364 | 2,684,000 | 728 |
| 2003-12-01 | 340 | 361 | 328 | 358 | 3,280,000 | 716 |
| 2003-11-28 | 354 | 357 | 345 | 349 | 2,336,000 | 698 |
| 2003-11-27 | 360 | 360 | 348 | 353 | 3,927,000 | 706 |
| 2003-11-26 | 350 | 360 | 350 | 359 | 5,988,000 | 718 |
| 2003-11-25 | 345 | 356 | 336 | 340 | 6,207,000 | 680 |
| 2003-11-21 | 325 | 327 | 321 | 325 | 4,909,000 | 650 |
| 2003-11-20 | 332 | 332 | 324 | 330 | 2,411,000 | 660 |
| 2003-11-19 | 324 | 335 | 324 | 331 | 3,332,000 | 662 |
| 2003-11-18 | 328 | 336 | 321 | 329 | 2,757,000 | 658 |
| 2003-11-17 | 350 | 350 | 326 | 327 | 4,689,000 | 654 |
| 2003-11-14 | 351 | 365 | 351 | 356 | 4,645,000 | 712 |
| 2003-11-13 | 358 | 358 | 348 | 351 | 3,746,000 | 702 |
| 2003-11-12 | 353 | 359 | 347 | 348 | 3,584,000 | 696 |
| 2003-11-11 | 361 | 372 | 346 | 355 | 4,977,000 | 710 |
| 2003-11-10 | 386 | 386 | 375 | 376 | 2,986,000 | 752 |
| 2003-11-07 | 377 | 381 | 371 | 381 | 3,843,000 | 762 |
| 2003-11-06 | 390 | 390 | 367 | 373 | 5,173,000 | 746 |
| 2003-11-05 | 395 | 395 | 384 | 391 | 5,946,000 | 782 |
| 2003-11-04 | 399 | 402 | 389 | 399 | 21,310,000 | 798 |
| 2003-10-31 | 417 | 423 | 407 | 412 | 8,649,000 | 824 |
| 2003-10-30 | 408 | 418 | 405 | 418 | 4,413,000 | 836 |
| 2003-10-29 | 410 | 415 | 404 | 409 | 4,679,000 | 818 |
| 2003-10-28 | 401 | 410 | 397 | 408 | 13,066,000 | 816 |
| 2003-10-27 | 383 | 396 | 383 | 396 | 9,843,000 | 792 |
| 2003-10-24 | 380 | 386 | 380 | 383 | 11,095,000 | 766 |
| 2003-10-23 | 385 | 386 | 376 | 380 | 16,329,000 | 760 |
| 2003-10-22 | 395 | 396 | 383 | 385 | 4,675,000 | 770 |
| 2003-10-21 | 405 | 405 | 392 | 397 | 4,610,000 | 794 |
| 2003-10-20 | 400 | 410 | 389 | 405 | 3,975,000 | 810 |
| 2003-10-17 | 401 | 411 | 399 | 404 | 4,488,000 | 808 |
| 2003-10-16 | 403 | 405 | 388 | 397 | 8,999,000 | 794 |
| 2003-10-15 | 426 | 426 | 409 | 418 | 4,706,000 | 836 |
| 2003-10-14 | 435 | 437 | 418 | 425 | 4,765,000 | 850 |
| 2003-10-10 | 431 | 438 | 429 | 434 | 4,023,000 | 868 |
| 2003-10-09 | 431 | 433 | 423 | 430 | 3,265,000 | 860 |
| 2003-10-08 | 425 | 433 | 424 | 428 | 4,454,000 | 856 |
| 2003-10-07 | 425 | 432 | 417 | 421 | 4,100,000 | 842 |
| 2003-10-06 | 420 | 427 | 420 | 424 | 3,639,000 | 848 |
| 2003-10-03 | 417 | 423 | 410 | 415 | 6,098,000 | 830 |
| 2003-10-02 | 393 | 413 | 391 | 412 | 6,372,000 | 824 |
| 2003-10-01 | 387 | 388 | 382 | 385 | 3,391,000 | 770 |
| 2003-09-30 | 378 | 385 | 376 | 378 | 3,252,000 | 756 |
| 2003-09-29 | 385 | 385 | 372 | 373 | 1,411,000 | 746 |
| 2003-09-26 | 373 | 380 | 365 | 377 | 2,214,000 | 754 |
| 2003-09-25 | 386 | 386 | 372 | 376 | 3,283,000 | 752 |
| 2003-09-24 | 395 | 398 | 376 | 389 | 4,929,000 | 778 |
| 2003-09-22 | 375 | 387 | 375 | 387 | 4,257,000 | 774 |
| 2003-09-19 | 377 | 378 | 368 | 368 | 2,364,000 | 736 |
| 2003-09-18 | 371 | 376 | 363 | 368 | 4,170,000 | 736 |
| 2003-09-17 | 383 | 387 | 378 | 381 | 5,442,000 | 762 |
| 2003-09-16 | 360 | 379 | 359 | 378 | 7,072,000 | 756 |
| 2003-09-12 | 352 | 357 | 347 | 357 | 7,194,000 | 714 |
| 2003-09-11 | 342 | 347 | 340 | 342 | 2,403,000 | 684 |
| 2003-09-10 | 342 | 346 | 337 | 342 | 2,482,000 | 684 |
| 2003-09-09 | 339 | 344 | 335 | 342 | 2,678,000 | 684 |
| 2003-09-08 | 331 | 340 | 330 | 332 | 2,339,000 | 664 |
| 2003-09-05 | 338 | 338 | 331 | 331 | 1,452,000 | 662 |
| 2003-09-04 | 338 | 341 | 332 | 335 | 5,522,000 | 670 |
| 2003-09-03 | 333 | 335 | 326 | 331 | 3,124,000 | 662 |
| 2003-09-02 | 328 | 332 | 322 | 328 | 3,687,000 | 656 |
| 2003-09-01 | 325 | 328 | 324 | 328 | 2,464,000 | 656 |
| 2003-08-29 | 320 | 325 | 319 | 319 | 3,167,000 | 638 |
| 2003-08-28 | 333 | 333 | 319 | 324 | 2,415,000 | 648 |
| 2003-08-27 | 341 | 342 | 332 | 332 | 2,127,000 | 664 |
| 2003-08-26 | 342 | 345 | 335 | 342 | 1,429,000 | 684 |
| 2003-08-25 | 341 | 347 | 339 | 347 | 1,545,000 | 694 |
| 2003-08-22 | 346 | 347 | 340 | 341 | 2,125,000 | 682 |
| 2003-08-21 | 350 | 351 | 345 | 349 | 3,237,000 | 698 |
| 2003-08-20 | 343 | 356 | 340 | 354 | 4,880,000 | 708 |
| 2003-08-19 | 342 | 345 | 340 | 342 | 2,595,000 | 684 |
| 2003-08-18 | 337 | 343 | 337 | 340 | 1,939,000 | 680 |
| 2003-08-15 | 342 | 345 | 329 | 333 | 2,267,000 | 666 |
| 2003-08-14 | 335 | 342 | 334 | 342 | 2,024,000 | 684 |
| 2003-08-13 | 329 | 340 | 329 | 340 | 2,219,000 | 680 |
| 2003-08-12 | 329 | 333 | 328 | 331 | 1,526,000 | 662 |
| 2003-08-11 | 330 | 333 | 326 | 329 | 972,000 | 658 |
| 2003-08-08 | 327 | 335 | 322 | 333 | 3,210,000 | 666 |
| 2003-08-07 | 330 | 330 | 323 | 324 | 1,541,000 | 648 |
| 2003-08-06 | 319 | 335 | 318 | 331 | 3,773,000 | 662 |
| 2003-08-05 | 342 | 343 | 326 | 329 | 3,961,000 | 658 |
| 2003-08-04 | 342 | 346 | 338 | 340 | 4,839,000 | 680 |
| 2003-08-01 | 325 | 354 | 320 | 347 | 15,567,000 | 694 |
| 2003-07-31 | 312 | 328 | 311 | 321 | 9,505,000 | 642 |
| 2003-07-30 | 310 | 310 | 299 | 303 | 3,147,000 | 606 |
| 2003-07-29 | 305 | 313 | 304 | 310 | 3,830,000 | 620 |
| 2003-07-28 | 299 | 305 | 297 | 304 | 2,616,000 | 608 |
| 2003-07-25 | 298 | 298 | 292 | 295 | 2,017,000 | 590 |
| 2003-07-24 | 290 | 295 | 289 | 293 | 1,935,000 | 586 |
| 2003-07-23 | 290 | 290 | 285 | 289 | 1,305,000 | 578 |
| 2003-07-22 | 285 | 292 | 283 | 285 | 2,244,000 | 570 |
| 2003-07-18 | 271 | 288 | 271 | 281 | 2,598,000 | 562 |
| 2003-07-17 | 282 | 285 | 271 | 281 | 3,985,000 | 562 |
| 2003-07-16 | 291 | 297 | 290 | 290 | 4,045,000 | 580 |
| 2003-07-15 | 297 | 301 | 296 | 301 | 4,702,000 | 602 |
| 2003-07-14 | 302 | 304 | 299 | 302 | 2,310,000 | 604 |
| 2003-07-11 | 300 | 304 | 295 | 300 | 4,226,000 | 600 |
| 2003-07-10 | 299 | 307 | 299 | 304 | 5,451,000 | 608 |
| 2003-07-09 | 289 | 296 | 288 | 295 | 2,590,000 | 590 |
| 2003-07-08 | 300 | 300 | 287 | 290 | 2,607,000 | 580 |
| 2003-07-07 | 300 | 301 | 295 | 297 | 2,327,000 | 594 |
| 2003-07-04 | 303 | 304 | 296 | 298 | 1,942,000 | 596 |
| 2003-07-03 | 308 | 311 | 298 | 308 | 7,400,000 | 616 |
| 2003-07-02 | 298 | 304 | 292 | 298 | 5,014,000 | 596 |
| 2003-07-01 | 286 | 297 | 286 | 295 | 4,907,000 | 590 |
| 2003-06-30 | 289 | 289 | 283 | 285 | 3,017,000 | 570 |
| 2003-06-27 | 282 | 284 | 275 | 279 | 3,128,000 | 558 |
| 2003-06-26 | 282 | 286 | 278 | 281 | 2,208,000 | 562 |
| 2003-06-25 | 286 | 288 | 281 | 282 | 4,314,000 | 564 |
| 2003-06-24 | 297 | 297 | 286 | 287 | 2,937,000 | 574 |
| 2003-06-23 | 292 | 298 | 291 | 297 | 6,404,000 | 594 |
| 2003-06-20 | 284 | 290 | 283 | 289 | 4,025,000 | 578 |
| 2003-06-19 | 281 | 289 | 280 | 286 | 6,768,000 | 572 |
| 2003-06-18 | 275 | 282 | 275 | 279 | 4,627,000 | 558 |
| 2003-06-17 | 275 | 278 | 272 | 274 | 3,392,000 | 548 |
| 2003-06-16 | 273 | 280 | 272 | 279 | 4,596,000 | 558 |
| 2003-06-13 | 279 | 280 | 271 | 273 | 6,652,000 | 546 |
| 2003-06-12 | 278 | 284 | 274 | 280 | 9,937,000 | 560 |
| 2003-06-11 | 280 | 281 | 270 | 275 | 4,245,000 | 550 |
| 2003-06-10 | 263 | 278 | 262 | 277 | 5,858,000 | 554 |
| 2003-06-09 | 265 | 268 | 261 | 263 | 3,337,000 | 526 |
| 2003-06-06 | 265 | 267 | 261 | 265 | 2,243,000 | 530 |
| 2003-06-05 | 265 | 266 | 262 | 266 | 1,918,000 | 532 |
| 2003-06-04 | 263 | 265 | 259 | 261 | 3,157,000 | 522 |
| 2003-06-03 | 266 | 267 | 260 | 262 | 3,104,000 | 524 |
| 2003-06-02 | 267 | 272 | 265 | 268 | 1,769,000 | 536 |
| 2003-05-30 | 270 | 271 | 264 | 265 | 3,777,000 | 530 |
| 2003-05-29 | 272 | 277 | 270 | 277 | 2,358,000 | 554 |
| 2003-05-28 | 279 | 280 | 276 | 276 | 1,034,000 | 552 |
| 2003-05-27 | 278 | 279 | 276 | 277 | 1,989,000 | 554 |
| 2003-05-26 | 279 | 281 | 275 | 279 | 2,121,000 | 558 |
| 2003-05-23 | 275 | 282 | 272 | 281 | 3,910,000 | 562 |
| 2003-05-22 | 273 | 273 | 269 | 272 | 2,345,000 | 544 |
| 2003-05-21 | 269 | 276 | 269 | 271 | 5,535,000 | 542 |
| 2003-05-20 | 257 | 268 | 257 | 266 | 4,287,000 | 532 |
| 2003-05-19 | 259 | 262 | 258 | 260 | 3,867,000 | 520 |
| 2003-05-16 | 261 | 261 | 256 | 256 | 2,200,000 | 512 |
| 2003-05-15 | 263 | 263 | 258 | 259 | 1,669,000 | 518 |
| 2003-05-14 | 259 | 263 | 258 | 263 | 1,384,000 | 526 |
| 2003-05-13 | 265 | 266 | 258 | 258 | 1,970,000 | 516 |
| 2003-05-12 | 263 | 266 | 259 | 262 | 2,430,000 | 524 |
| 2003-05-09 | 258 | 264 | 255 | 264 | 3,062,000 | 528 |
| 2003-05-08 | 257 | 260 | 256 | 256 | 2,155,000 | 512 |
| 2003-05-07 | 260 | 262 | 254 | 256 | 2,141,000 | 512 |
| 2003-05-06 | 258 | 261 | 256 | 260 | 3,912,000 | 520 |
| 2003-05-02 | 255 | 257 | 252 | 257 | 2,148,000 | 514 |
| 2003-05-01 | 255 | 257 | 250 | 254 | 2,849,000 | 508 |
| 2003-04-30 | 245 | 254 | 243 | 254 | 3,419,000 | 508 |
| 2003-04-28 | 248 | 248 | 241 | 243 | 2,026,000 | 486 |
| 2003-04-25 | 246 | 249 | 238 | 248 | 3,264,000 | 496 |
| 2003-04-24 | 253 | 253 | 243 | 247 | 3,092,000 | 494 |
| 2003-04-23 | 246 | 250 | 245 | 248 | 2,380,000 | 496 |
| 2003-04-22 | 254 | 254 | 244 | 245 | 2,999,000 | 490 |
| 2003-04-21 | 252 | 255 | 248 | 253 | 1,945,000 | 506 |
| 2003-04-18 | 248 | 252 | 247 | 251 | 2,096,000 | 502 |
| 2003-04-17 | 250 | 251 | 245 | 249 | 2,605,000 | 498 |
| 2003-04-16 | 257 | 258 | 249 | 252 | 3,177,000 | 504 |
| 2003-04-15 | 262 | 265 | 258 | 260 | 3,798,000 | 520 |
| 2003-04-14 | 254 | 264 | 253 | 263 | 12,525,000 | 526 |
| 2003-04-11 | 246 | 251 | 241 | 249 | 10,679,000 | 498 |
| 2003-04-10 | 245 | 247 | 238 | 243 | 7,702,000 | 486 |
| 2003-04-09 | 232 | 245 | 229 | 245 | 10,436,000 | 490 |
| 2003-04-08 | 225 | 233 | 222 | 231 | 5,339,000 | 462 |
| 2003-04-07 | 223 | 228 | 221 | 228 | 1,873,000 | 456 |
| 2003-04-04 | 218 | 223 | 218 | 223 | 2,489,000 | 446 |
| 2003-04-03 | 225 | 227 | 218 | 220 | 3,041,000 | 440 |
| 2003-04-02 | 222 | 223 | 218 | 222 | 2,609,000 | 444 |
| 2003-04-01 | 220 | 223 | 218 | 221 | 1,246,000 | 442 |
| 2003-03-31 | 223 | 223 | 217 | 219 | 3,934,000 | 438 |
| 2003-03-28 | 230 | 230 | 223 | 223 | 2,286,000 | 446 |
| 2003-03-27 | 228 | 231 | 227 | 231 | 2,032,000 | 462 |
| 2003-03-26 | 230 | 230 | 225 | 227 | 2,303,000 | 454 |
| 2003-03-25 | 236 | 236 | 227 | 230 | 3,413,000 | 460 |
| 2003-03-24 | 241 | 241 | 236 | 238 | 2,203,000 | 476 |
| 2003-03-20 | 220 | 232 | 219 | 231 | 4,458,000 | 462 |
| 2003-03-19 | 219 | 220 | 216 | 218 | 2,515,000 | 436 |
| 2003-03-18 | 224 | 225 | 219 | 219 | 2,725,000 | 438 |
| 2003-03-17 | 223 | 226 | 218 | 220 | 3,839,000 | 440 |
| 2003-03-14 | 228 | 230 | 218 | 218 | 5,957,000 | 436 |
| 2003-03-13 | 219 | 223 | 219 | 223 | 2,844,000 | 446 |
| 2003-03-12 | 221 | 222 | 217 | 220 | 3,227,000 | 440 |
| 2003-03-11 | 221 | 227 | 220 | 224 | 2,163,000 | 448 |
| 2003-03-10 | 231 | 232 | 225 | 229 | 1,582,000 | 458 |
| 2003-03-07 | 241 | 241 | 231 | 231 | 2,278,000 | 462 |
| 2003-03-06 | 241 | 244 | 239 | 243 | 2,182,000 | 486 |
| 2003-03-05 | 242 | 246 | 241 | 243 | 2,148,000 | 486 |
| 2003-03-04 | 244 | 244 | 240 | 241 | 1,198,000 | 482 |
| 2003-03-03 | 237 | 244 | 236 | 243 | 1,430,000 | 486 |
| 2003-02-28 | 240 | 241 | 235 | 237 | 2,336,000 | 474 |
| 2003-02-27 | 240 | 241 | 236 | 238 | 1,764,000 | 476 |
| 2003-02-26 | 241 | 245 | 239 | 239 | 2,235,000 | 478 |
| 2003-02-25 | 250 | 250 | 238 | 241 | 2,598,000 | 482 |
| 2003-02-24 | 251 | 253 | 249 | 251 | 2,141,000 | 502 |
| 2003-02-21 | 250 | 251 | 247 | 248 | 1,782,000 | 496 |
| 2003-02-20 | 252 | 252 | 248 | 252 | 2,724,000 | 504 |
| 2003-02-19 | 258 | 259 | 251 | 254 | 3,284,000 | 508 |
| 2003-02-18 | 262 | 263 | 258 | 259 | 2,246,000 | 518 |
| 2003-02-17 | 265 | 267 | 261 | 264 | 2,548,000 | 528 |
| 2003-02-14 | 263 | 266 | 261 | 263 | 5,888,000 | 526 |
| 2003-02-13 | 255 | 259 | 251 | 258 | 3,643,000 | 516 |
| 2003-02-12 | 251 | 258 | 249 | 257 | 4,113,000 | 514 |
| 2003-02-10 | 248 | 249 | 245 | 248 | 2,110,000 | 496 |
| 2003-02-07 | 245 | 250 | 245 | 250 | 1,765,000 | 500 |
| 2003-02-06 | 253 | 256 | 245 | 247 | 2,647,000 | 494 |
| 2003-02-05 | 251 | 255 | 251 | 253 | 3,601,000 | 506 |
| 2003-02-04 | 253 | 258 | 251 | 254 | 2,223,000 | 508 |
| 2003-02-03 | 248 | 252 | 245 | 250 | 1,882,000 | 500 |
| 2003-01-31 | 248 | 251 | 246 | 248 | 2,575,000 | 496 |
| 2003-01-30 | 252 | 254 | 246 | 253 | 3,229,000 | 506 |
| 2003-01-29 | 264 | 264 | 251 | 251 | 2,297,000 | 502 |
| 2003-01-28 | 263 | 265 | 261 | 263 | 1,513,000 | 526 |
| 2003-01-27 | 274 | 278 | 266 | 269 | 1,653,000 | 538 |
| 2003-01-24 | 276 | 283 | 274 | 278 | 4,017,000 | 556 |
| 2003-01-23 | 271 | 276 | 262 | 276 | 3,546,000 | 552 |
| 2003-01-22 | 278 | 282 | 274 | 276 | 2,480,000 | 552 |
| 2003-01-21 | 274 | 280 | 270 | 280 | 3,512,000 | 560 |
| 2003-01-20 | 274 | 279 | 270 | 274 | 3,697,000 | 548 |
| 2003-01-17 | 270 | 274 | 264 | 271 | 2,812,000 | 542 |
| 2003-01-16 | 262 | 274 | 262 | 272 | 5,929,000 | 544 |
| 2003-01-15 | 249 | 259 | 245 | 259 | 4,066,000 | 518 |
| 2003-01-14 | 247 | 248 | 243 | 244 | 2,424,000 | 488 |
| 2003-01-10 | 254 | 254 | 247 | 250 | 2,708,000 | 500 |
| 2003-01-09 | 249 | 256 | 248 | 254 | 1,410,000 | 508 |
| 2003-01-08 | 259 | 260 | 254 | 256 | 1,318,000 | 512 |
| 2003-01-07 | 275 | 275 | 261 | 264 | 1,690,000 | 528 |
| 2003-01-06 | 270 | 272 | 268 | 270 | 728,000 | 540 |
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
