1812 鹿島 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 436 | 441 | 436 | 441 | 1,296,000 | 882 |
| 2004-12-29 | 438 | 438 | 435 | 436 | 1,510,000 | 872 |
| 2004-12-28 | 430 | 437 | 430 | 436 | 1,459,000 | 872 |
| 2004-12-27 | 435 | 436 | 430 | 435 | 1,221,000 | 870 |
| 2004-12-24 | 434 | 436 | 432 | 434 | 1,914,000 | 868 |
| 2004-12-22 | 427 | 429 | 425 | 429 | 1,733,000 | 858 |
| 2004-12-21 | 426 | 429 | 425 | 425 | 1,587,000 | 850 |
| 2004-12-20 | 420 | 427 | 415 | 425 | 3,465,000 | 850 |
| 2004-12-17 | 412 | 421 | 412 | 420 | 3,431,000 | 840 |
| 2004-12-16 | 411 | 415 | 410 | 412 | 2,339,000 | 824 |
| 2004-12-15 | 411 | 419 | 408 | 416 | 3,296,000 | 832 |
| 2004-12-14 | 411 | 411 | 404 | 410 | 3,048,000 | 820 |
| 2004-12-13 | 408 | 413 | 407 | 408 | 1,881,000 | 816 |
| 2004-12-10 | 403 | 410 | 403 | 405 | 7,939,000 | 810 |
| 2004-12-09 | 415 | 416 | 406 | 408 | 4,312,000 | 816 |
| 2004-12-08 | 418 | 422 | 417 | 420 | 4,469,000 | 840 |
| 2004-12-07 | 427 | 427 | 416 | 417 | 4,418,000 | 834 |
| 2004-12-06 | 426 | 429 | 424 | 426 | 2,988,000 | 852 |
| 2004-12-03 | 438 | 438 | 429 | 431 | 2,404,000 | 862 |
| 2004-12-02 | 436 | 436 | 430 | 436 | 3,682,000 | 872 |
| 2004-12-01 | 441 | 441 | 427 | 429 | 5,683,000 | 858 |
| 2004-11-30 | 440 | 449 | 439 | 446 | 9,784,000 | 892 |
| 2004-11-29 | 419 | 440 | 419 | 435 | 7,419,000 | 870 |
| 2004-11-26 | 429 | 429 | 418 | 419 | 3,156,000 | 838 |
| 2004-11-25 | 419 | 429 | 416 | 428 | 4,044,000 | 856 |
| 2004-11-24 | 416 | 423 | 415 | 419 | 3,704,000 | 838 |
| 2004-11-22 | 424 | 427 | 416 | 420 | 4,399,000 | 840 |
| 2004-11-19 | 429 | 431 | 427 | 429 | 5,264,000 | 858 |
| 2004-11-18 | 435 | 438 | 432 | 434 | 3,083,000 | 868 |
| 2004-11-17 | 432 | 436 | 431 | 434 | 3,520,000 | 868 |
| 2004-11-16 | 432 | 438 | 432 | 435 | 2,896,000 | 870 |
| 2004-11-15 | 431 | 439 | 431 | 437 | 5,080,000 | 874 |
| 2004-11-12 | 424 | 432 | 424 | 432 | 3,279,000 | 864 |
| 2004-11-11 | 434 | 434 | 427 | 427 | 4,172,000 | 854 |
| 2004-11-10 | 432 | 437 | 430 | 434 | 6,436,000 | 868 |
| 2004-11-09 | 424 | 434 | 424 | 431 | 5,439,000 | 862 |
| 2004-11-08 | 420 | 425 | 420 | 424 | 3,304,000 | 848 |
| 2004-11-05 | 423 | 426 | 421 | 423 | 3,810,000 | 846 |
| 2004-11-04 | 421 | 426 | 418 | 423 | 7,959,000 | 846 |
| 2004-11-02 | 403 | 416 | 403 | 413 | 12,240,000 | 826 |
| 2004-11-01 | 400 | 405 | 396 | 404 | 3,982,000 | 808 |
| 2004-10-29 | 392 | 400 | 388 | 400 | 3,256,000 | 800 |
| 2004-10-28 | 389 | 393 | 387 | 390 | 4,892,000 | 780 |
| 2004-10-27 | 391 | 393 | 385 | 388 | 5,352,000 | 776 |
| 2004-10-26 | 397 | 399 | 393 | 395 | 2,196,000 | 790 |
| 2004-10-25 | 407 | 407 | 397 | 402 | 5,869,000 | 804 |
| 2004-10-22 | 391 | 401 | 391 | 400 | 5,628,000 | 800 |
| 2004-10-21 | 392 | 393 | 387 | 390 | 3,587,000 | 780 |
| 2004-10-20 | 387 | 393 | 383 | 391 | 4,258,000 | 782 |
| 2004-10-19 | 390 | 392 | 388 | 391 | 3,060,000 | 782 |
| 2004-10-18 | 387 | 387 | 381 | 386 | 1,941,000 | 772 |
| 2004-10-15 | 382 | 387 | 376 | 386 | 4,847,000 | 772 |
| 2004-10-14 | 393 | 393 | 385 | 387 | 2,846,000 | 774 |
| 2004-10-13 | 393 | 396 | 390 | 392 | 2,355,000 | 784 |
| 2004-10-12 | 394 | 398 | 391 | 391 | 3,649,000 | 782 |
| 2004-10-08 | 395 | 396 | 390 | 395 | 7,214,000 | 790 |
| 2004-10-07 | 389 | 393 | 385 | 390 | 13,646,000 | 780 |
| 2004-10-06 | 365 | 374 | 365 | 374 | 1,596,000 | 748 |
| 2004-10-05 | 370 | 375 | 368 | 370 | 1,877,000 | 740 |
| 2004-10-04 | 366 | 373 | 362 | 371 | 3,507,000 | 742 |
| 2004-10-01 | 358 | 364 | 358 | 362 | 3,074,000 | 724 |
| 2004-09-30 | 359 | 364 | 357 | 360 | 2,546,000 | 720 |
| 2004-09-29 | 364 | 364 | 354 | 354 | 3,357,000 | 708 |
| 2004-09-28 | 360 | 363 | 355 | 361 | 2,359,000 | 722 |
| 2004-09-27 | 367 | 369 | 361 | 365 | 1,400,000 | 730 |
| 2004-09-24 | 371 | 371 | 366 | 370 | 2,821,000 | 740 |
| 2004-09-22 | 371 | 374 | 368 | 370 | 2,276,000 | 740 |
| 2004-09-21 | 372 | 374 | 368 | 373 | 2,189,000 | 746 |
| 2004-09-17 | 373 | 373 | 367 | 368 | 2,608,000 | 736 |
| 2004-09-16 | 370 | 373 | 368 | 372 | 1,931,000 | 744 |
| 2004-09-15 | 373 | 375 | 367 | 367 | 1,862,000 | 734 |
| 2004-09-14 | 374 | 378 | 373 | 374 | 3,066,000 | 748 |
| 2004-09-13 | 375 | 377 | 371 | 375 | 1,785,000 | 750 |
| 2004-09-10 | 375 | 379 | 372 | 376 | 5,844,000 | 752 |
| 2004-09-09 | 385 | 387 | 378 | 378 | 1,607,000 | 756 |
| 2004-09-08 | 394 | 394 | 386 | 388 | 1,469,000 | 776 |
| 2004-09-07 | 389 | 392 | 387 | 390 | 1,833,000 | 780 |
| 2004-09-06 | 378 | 391 | 376 | 389 | 2,575,000 | 778 |
| 2004-09-03 | 382 | 383 | 376 | 377 | 921,000 | 754 |
| 2004-09-02 | 382 | 382 | 376 | 381 | 857,000 | 762 |
| 2004-09-01 | 379 | 382 | 378 | 381 | 1,717,000 | 762 |
| 2004-08-31 | 379 | 382 | 375 | 378 | 2,549,000 | 756 |
| 2004-08-30 | 382 | 386 | 380 | 384 | 1,672,000 | 768 |
| 2004-08-27 | 384 | 385 | 378 | 385 | 2,353,000 | 770 |
| 2004-08-26 | 387 | 391 | 382 | 384 | 2,940,000 | 768 |
| 2004-08-25 | 384 | 388 | 379 | 386 | 2,583,000 | 772 |
| 2004-08-24 | 387 | 387 | 380 | 384 | 2,311,000 | 768 |
| 2004-08-23 | 385 | 391 | 381 | 384 | 4,052,000 | 768 |
| 2004-08-20 | 368 | 379 | 368 | 375 | 2,163,000 | 750 |
| 2004-08-19 | 370 | 372 | 365 | 370 | 1,477,000 | 740 |
| 2004-08-18 | 367 | 370 | 361 | 369 | 1,166,000 | 738 |
| 2004-08-17 | 369 | 370 | 365 | 366 | 727,000 | 732 |
| 2004-08-16 | 369 | 373 | 361 | 364 | 2,024,000 | 728 |
| 2004-08-13 | 381 | 381 | 376 | 376 | 2,023,000 | 752 |
| 2004-08-12 | 379 | 385 | 379 | 383 | 1,522,000 | 766 |
| 2004-08-11 | 375 | 382 | 374 | 382 | 2,856,000 | 764 |
| 2004-08-10 | 361 | 372 | 359 | 371 | 1,856,000 | 742 |
| 2004-08-09 | 354 | 362 | 353 | 362 | 1,842,000 | 724 |
| 2004-08-06 | 362 | 362 | 357 | 359 | 1,773,000 | 718 |
| 2004-08-05 | 368 | 369 | 364 | 364 | 1,885,000 | 728 |
| 2004-08-04 | 367 | 369 | 356 | 362 | 3,199,000 | 724 |
| 2004-08-03 | 370 | 377 | 368 | 371 | 2,940,000 | 742 |
| 2004-08-02 | 371 | 375 | 369 | 372 | 2,385,000 | 744 |
| 2004-07-30 | 370 | 379 | 370 | 376 | 1,922,000 | 752 |
| 2004-07-29 | 380 | 380 | 367 | 368 | 3,375,000 | 736 |
| 2004-07-28 | 381 | 383 | 379 | 380 | 2,991,000 | 760 |
| 2004-07-27 | 373 | 381 | 372 | 376 | 2,582,000 | 752 |
| 2004-07-26 | 373 | 376 | 368 | 370 | 2,375,000 | 740 |
| 2004-07-23 | 371 | 383 | 369 | 378 | 6,717,000 | 756 |
| 2004-07-22 | 366 | 368 | 361 | 364 | 1,823,000 | 728 |
| 2004-07-21 | 368 | 372 | 368 | 370 | 2,644,000 | 740 |
| 2004-07-20 | 369 | 370 | 361 | 364 | 3,860,000 | 728 |
| 2004-07-16 | 372 | 373 | 366 | 371 | 2,943,000 | 742 |
| 2004-07-15 | 378 | 380 | 373 | 375 | 2,404,000 | 750 |
| 2004-07-14 | 385 | 390 | 375 | 376 | 4,057,000 | 752 |
| 2004-07-13 | 386 | 390 | 383 | 383 | 2,550,000 | 766 |
| 2004-07-12 | 390 | 395 | 388 | 391 | 4,029,000 | 782 |
| 2004-07-09 | 368 | 383 | 368 | 383 | 2,980,000 | 766 |
| 2004-07-08 | 375 | 382 | 370 | 372 | 2,816,000 | 744 |
| 2004-07-07 | 369 | 372 | 366 | 370 | 4,135,000 | 740 |
| 2004-07-06 | 383 | 387 | 379 | 380 | 2,755,000 | 760 |
| 2004-07-05 | 394 | 397 | 386 | 386 | 2,618,000 | 772 |
| 2004-07-02 | 399 | 403 | 397 | 402 | 3,358,000 | 804 |
| 2004-07-01 | 403 | 408 | 400 | 402 | 2,411,000 | 804 |
| 2004-06-30 | 412 | 412 | 403 | 405 | 3,072,000 | 810 |
| 2004-06-29 | 399 | 408 | 396 | 408 | 3,174,000 | 816 |
| 2004-06-28 | 397 | 400 | 395 | 400 | 3,289,000 | 800 |
| 2004-06-25 | 400 | 400 | 393 | 400 | 2,193,000 | 800 |
| 2004-06-24 | 409 | 409 | 398 | 400 | 4,993,000 | 800 |
| 2004-06-23 | 410 | 411 | 405 | 408 | 3,689,000 | 816 |
| 2004-06-22 | 406 | 410 | 401 | 410 | 3,161,000 | 820 |
| 2004-06-21 | 409 | 413 | 406 | 406 | 6,845,000 | 812 |
| 2004-06-18 | 402 | 402 | 391 | 400 | 4,565,000 | 800 |
| 2004-06-17 | 402 | 404 | 398 | 404 | 4,518,000 | 808 |
| 2004-06-16 | 395 | 402 | 393 | 402 | 7,352,000 | 804 |
| 2004-06-15 | 394 | 394 | 386 | 386 | 5,836,000 | 772 |
| 2004-06-14 | 384 | 394 | 383 | 393 | 5,116,000 | 786 |
| 2004-06-11 | 381 | 385 | 380 | 382 | 8,063,000 | 764 |
| 2004-06-10 | 362 | 379 | 361 | 376 | 6,297,000 | 752 |
| 2004-06-09 | 362 | 365 | 357 | 363 | 7,314,000 | 726 |
| 2004-06-08 | 356 | 365 | 354 | 357 | 5,194,000 | 714 |
| 2004-06-07 | 347 | 352 | 344 | 350 | 2,571,000 | 700 |
| 2004-06-04 | 341 | 342 | 335 | 342 | 5,288,000 | 684 |
| 2004-06-03 | 352 | 354 | 339 | 341 | 6,453,000 | 682 |
| 2004-06-02 | 356 | 357 | 351 | 355 | 2,746,000 | 710 |
| 2004-06-01 | 362 | 362 | 356 | 359 | 2,757,000 | 718 |
| 2004-05-31 | 363 | 363 | 353 | 361 | 3,039,000 | 722 |
| 2004-05-28 | 359 | 362 | 355 | 361 | 3,627,000 | 722 |
| 2004-05-27 | 356 | 360 | 354 | 357 | 3,420,000 | 714 |
| 2004-05-26 | 359 | 366 | 359 | 359 | 4,613,000 | 718 |
| 2004-05-25 | 364 | 364 | 351 | 354 | 5,288,000 | 708 |
| 2004-05-24 | 366 | 372 | 363 | 365 | 3,812,000 | 730 |
| 2004-05-21 | 370 | 370 | 356 | 363 | 5,340,000 | 726 |
| 2004-05-20 | 355 | 371 | 352 | 366 | 6,526,000 | 732 |
| 2004-05-19 | 350 | 358 | 346 | 354 | 8,111,000 | 708 |
| 2004-05-18 | 341 | 360 | 341 | 357 | 4,439,000 | 714 |
| 2004-05-17 | 361 | 361 | 340 | 340 | 3,324,000 | 680 |
| 2004-05-14 | 356 | 367 | 356 | 361 | 3,155,000 | 722 |
| 2004-05-13 | 369 | 371 | 355 | 360 | 4,130,000 | 720 |
| 2004-05-12 | 358 | 368 | 350 | 366 | 4,699,000 | 732 |
| 2004-05-11 | 338 | 358 | 336 | 350 | 6,203,000 | 700 |
| 2004-05-10 | 368 | 371 | 346 | 347 | 4,443,000 | 694 |
| 2004-05-07 | 374 | 385 | 373 | 378 | 3,533,000 | 756 |
| 2004-05-06 | 388 | 391 | 374 | 375 | 3,509,000 | 750 |
| 2004-04-30 | 392 | 392 | 382 | 386 | 5,555,000 | 772 |
| 2004-04-28 | 382 | 397 | 381 | 396 | 7,686,000 | 792 |
| 2004-04-27 | 387 | 387 | 374 | 380 | 7,256,000 | 760 |
| 2004-04-26 | 384 | 391 | 382 | 388 | 9,833,000 | 776 |
| 2004-04-23 | 390 | 390 | 381 | 383 | 4,781,000 | 766 |
| 2004-04-22 | 395 | 397 | 386 | 387 | 5,961,000 | 774 |
| 2004-04-21 | 397 | 397 | 390 | 391 | 5,042,000 | 782 |
| 2004-04-20 | 395 | 399 | 385 | 397 | 7,484,000 | 794 |
| 2004-04-19 | 404 | 404 | 380 | 393 | 5,735,000 | 786 |
| 2004-04-16 | 408 | 412 | 401 | 402 | 6,227,000 | 804 |
| 2004-04-15 | 428 | 431 | 410 | 413 | 7,232,000 | 826 |
| 2004-04-14 | 430 | 437 | 429 | 430 | 3,440,000 | 860 |
| 2004-04-13 | 435 | 436 | 428 | 431 | 2,689,000 | 862 |
| 2004-04-12 | 429 | 433 | 425 | 430 | 3,160,000 | 860 |
| 2004-04-09 | 433 | 436 | 422 | 425 | 5,293,000 | 850 |
| 2004-04-08 | 428 | 443 | 423 | 443 | 5,714,000 | 886 |
| 2004-04-07 | 419 | 432 | 415 | 428 | 10,650,000 | 856 |
| 2004-04-06 | 422 | 425 | 412 | 421 | 8,442,000 | 842 |
| 2004-04-05 | 433 | 434 | 425 | 426 | 3,890,000 | 852 |
| 2004-04-02 | 433 | 437 | 431 | 431 | 3,991,000 | 862 |
| 2004-04-01 | 437 | 439 | 432 | 433 | 4,804,000 | 866 |
| 2004-03-31 | 439 | 447 | 433 | 447 | 3,544,000 | 894 |
| 2004-03-30 | 445 | 450 | 435 | 444 | 3,493,000 | 888 |
| 2004-03-29 | 450 | 452 | 435 | 441 | 5,252,000 | 882 |
| 2004-03-26 | 468 | 469 | 450 | 460 | 4,274,000 | 920 |
| 2004-03-25 | 472 | 477 | 463 | 471 | 11,071,000 | 942 |
| 2004-03-24 | 440 | 460 | 439 | 457 | 5,241,000 | 914 |
| 2004-03-23 | 420 | 438 | 418 | 435 | 4,423,000 | 870 |
| 2004-03-22 | 430 | 434 | 427 | 429 | 2,133,000 | 858 |
| 2004-03-19 | 436 | 440 | 428 | 434 | 3,200,000 | 868 |
| 2004-03-18 | 452 | 456 | 441 | 443 | 7,238,000 | 886 |
| 2004-03-17 | 435 | 448 | 433 | 447 | 6,855,000 | 894 |
| 2004-03-16 | 427 | 439 | 427 | 436 | 8,563,000 | 872 |
| 2004-03-15 | 409 | 426 | 409 | 422 | 7,178,000 | 844 |
| 2004-03-12 | 405 | 407 | 399 | 405 | 6,524,000 | 810 |
| 2004-03-11 | 400 | 406 | 398 | 403 | 2,777,000 | 806 |
| 2004-03-10 | 405 | 407 | 402 | 407 | 3,335,000 | 814 |
| 2004-03-09 | 405 | 410 | 402 | 410 | 3,209,000 | 820 |
| 2004-03-08 | 402 | 409 | 400 | 408 | 6,830,000 | 816 |
| 2004-03-05 | 396 | 399 | 391 | 397 | 3,045,000 | 794 |
| 2004-03-04 | 399 | 402 | 398 | 400 | 5,583,000 | 800 |
| 2004-03-03 | 395 | 399 | 391 | 398 | 3,257,000 | 796 |
| 2004-03-02 | 398 | 398 | 387 | 395 | 4,064,000 | 790 |
| 2004-03-01 | 385 | 399 | 384 | 398 | 10,565,000 | 796 |
| 2004-02-27 | 370 | 382 | 370 | 382 | 4,392,000 | 764 |
| 2004-02-26 | 363 | 367 | 361 | 365 | 1,835,000 | 730 |
| 2004-02-25 | 362 | 366 | 353 | 358 | 3,741,000 | 716 |
| 2004-02-24 | 366 | 366 | 360 | 360 | 3,053,000 | 720 |
| 2004-02-23 | 364 | 369 | 363 | 367 | 2,734,000 | 734 |
| 2004-02-20 | 370 | 370 | 362 | 363 | 2,789,000 | 726 |
| 2004-02-19 | 373 | 373 | 367 | 369 | 5,517,000 | 738 |
| 2004-02-18 | 382 | 385 | 376 | 378 | 1,700,000 | 756 |
| 2004-02-17 | 388 | 389 | 382 | 382 | 2,740,000 | 764 |
| 2004-02-16 | 376 | 386 | 376 | 384 | 6,827,000 | 768 |
| 2004-02-13 | 373 | 378 | 372 | 375 | 4,118,000 | 750 |
| 2004-02-12 | 370 | 377 | 369 | 376 | 1,874,000 | 752 |
| 2004-02-10 | 373 | 377 | 360 | 368 | 5,064,000 | 736 |
| 2004-02-09 | 384 | 386 | 376 | 378 | 2,893,000 | 756 |
| 2004-02-06 | 376 | 382 | 374 | 382 | 3,241,000 | 764 |
| 2004-02-05 | 367 | 375 | 366 | 375 | 3,127,000 | 750 |
| 2004-02-04 | 385 | 386 | 365 | 368 | 4,887,000 | 736 |
| 2004-02-03 | 389 | 390 | 376 | 385 | 3,353,000 | 770 |
| 2004-02-02 | 379 | 395 | 377 | 386 | 3,952,000 | 772 |
| 2004-01-30 | 368 | 380 | 368 | 376 | 2,258,000 | 752 |
| 2004-01-29 | 374 | 376 | 367 | 369 | 3,196,000 | 738 |
| 2004-01-28 | 381 | 388 | 380 | 380 | 2,037,000 | 760 |
| 2004-01-27 | 399 | 399 | 385 | 386 | 3,144,000 | 772 |
| 2004-01-26 | 394 | 399 | 390 | 394 | 5,460,000 | 788 |
| 2004-01-23 | 385 | 405 | 381 | 399 | 17,659,000 | 798 |
| 2004-01-22 | 381 | 385 | 380 | 384 | 4,707,000 | 768 |
| 2004-01-21 | 381 | 381 | 374 | 376 | 3,160,000 | 752 |
| 2004-01-20 | 380 | 383 | 378 | 381 | 5,711,000 | 762 |
| 2004-01-19 | 369 | 375 | 368 | 375 | 6,115,000 | 750 |
| 2004-01-16 | 361 | 367 | 354 | 366 | 5,255,000 | 732 |
| 2004-01-15 | 349 | 368 | 348 | 364 | 13,482,000 | 728 |
| 2004-01-14 | 347 | 348 | 343 | 348 | 2,364,000 | 696 |
| 2004-01-13 | 353 | 353 | 346 | 349 | 2,644,000 | 698 |
| 2004-01-09 | 357 | 358 | 350 | 352 | 2,312,000 | 704 |
| 2004-01-08 | 353 | 358 | 353 | 357 | 2,134,000 | 714 |
| 2004-01-07 | 356 | 356 | 352 | 355 | 1,904,000 | 710 |
| 2004-01-06 | 354 | 357 | 350 | 355 | 2,876,000 | 710 |
| 2004-01-05 | 356 | 357 | 350 | 351 | 1,069,000 | 702 |
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
