1812 鹿島 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 690 | 690 | 675 | 678 | 1,648,000 | 1,356 |
| 2005-12-29 | 684 | 696 | 676 | 689 | 4,366,000 | 1,378 |
| 2005-12-28 | 658 | 687 | 652 | 684 | 6,729,000 | 1,368 |
| 2005-12-27 | 671 | 673 | 656 | 658 | 4,462,000 | 1,316 |
| 2005-12-26 | 684 | 685 | 673 | 681 | 3,938,000 | 1,362 |
| 2005-12-22 | 686 | 692 | 676 | 688 | 15,415,000 | 1,376 |
| 2005-12-21 | 632 | 673 | 631 | 666 | 14,303,000 | 1,332 |
| 2005-12-20 | 605 | 634 | 603 | 632 | 9,270,000 | 1,264 |
| 2005-12-19 | 615 | 615 | 600 | 606 | 4,712,000 | 1,212 |
| 2005-12-16 | 599 | 625 | 595 | 615 | 10,916,000 | 1,230 |
| 2005-12-15 | 608 | 614 | 596 | 598 | 5,505,000 | 1,196 |
| 2005-12-14 | 618 | 621 | 604 | 608 | 6,289,000 | 1,216 |
| 2005-12-13 | 617 | 620 | 610 | 616 | 3,139,000 | 1,232 |
| 2005-12-12 | 618 | 627 | 610 | 615 | 6,587,000 | 1,230 |
| 2005-12-09 | 600 | 621 | 600 | 617 | 8,944,000 | 1,234 |
| 2005-12-08 | 614 | 619 | 598 | 605 | 6,665,000 | 1,210 |
| 2005-12-07 | 624 | 630 | 622 | 624 | 8,471,000 | 1,248 |
| 2005-12-06 | 635 | 645 | 628 | 631 | 11,486,000 | 1,262 |
| 2005-12-05 | 646 | 651 | 637 | 649 | 7,421,000 | 1,298 |
| 2005-12-02 | 636 | 648 | 630 | 646 | 11,301,000 | 1,292 |
| 2005-12-01 | 603 | 627 | 603 | 627 | 13,142,000 | 1,254 |
| 2005-11-30 | 605 | 608 | 597 | 601 | 4,786,000 | 1,202 |
| 2005-11-29 | 593 | 605 | 593 | 604 | 5,176,000 | 1,208 |
| 2005-11-28 | 606 | 607 | 590 | 603 | 4,228,000 | 1,206 |
| 2005-11-25 | 590 | 606 | 586 | 605 | 7,313,000 | 1,210 |
| 2005-11-24 | 620 | 620 | 587 | 594 | 7,853,000 | 1,188 |
| 2005-11-22 | 623 | 626 | 607 | 611 | 8,813,000 | 1,222 |
| 2005-11-21 | 605 | 618 | 598 | 609 | 14,848,000 | 1,218 |
| 2005-11-18 | 589 | 601 | 571 | 575 | 10,361,000 | 1,150 |
| 2005-11-17 | 567 | 585 | 560 | 581 | 7,757,000 | 1,162 |
| 2005-11-16 | 570 | 582 | 559 | 582 | 8,283,000 | 1,164 |
| 2005-11-15 | 591 | 592 | 570 | 575 | 6,012,000 | 1,150 |
| 2005-11-14 | 610 | 611 | 591 | 593 | 3,452,000 | 1,186 |
| 2005-11-11 | 592 | 608 | 592 | 605 | 5,840,000 | 1,210 |
| 2005-11-10 | 605 | 606 | 580 | 590 | 6,595,000 | 1,180 |
| 2005-11-09 | 610 | 612 | 605 | 606 | 4,137,000 | 1,212 |
| 2005-11-08 | 620 | 622 | 615 | 618 | 3,510,000 | 1,236 |
| 2005-11-07 | 619 | 621 | 611 | 621 | 3,958,000 | 1,242 |
| 2005-11-04 | 620 | 623 | 605 | 618 | 8,157,000 | 1,236 |
| 2005-11-02 | 624 | 626 | 603 | 610 | 10,752,000 | 1,220 |
| 2005-11-01 | 610 | 631 | 608 | 628 | 7,370,000 | 1,256 |
| 2005-10-31 | 606 | 607 | 594 | 601 | 6,177,000 | 1,202 |
| 2005-10-28 | 586 | 598 | 581 | 586 | 7,432,000 | 1,172 |
| 2005-10-27 | 579 | 602 | 576 | 593 | 17,008,000 | 1,186 |
| 2005-10-26 | 555 | 577 | 554 | 576 | 24,964,000 | 1,152 |
| 2005-10-25 | 534 | 551 | 532 | 545 | 10,175,000 | 1,090 |
| 2005-10-24 | 528 | 536 | 524 | 528 | 3,913,000 | 1,056 |
| 2005-10-21 | 517 | 529 | 516 | 525 | 4,717,000 | 1,050 |
| 2005-10-20 | 525 | 533 | 521 | 522 | 4,186,000 | 1,044 |
| 2005-10-19 | 530 | 530 | 515 | 519 | 4,100,000 | 1,038 |
| 2005-10-18 | 528 | 535 | 525 | 531 | 5,986,000 | 1,062 |
| 2005-10-17 | 518 | 532 | 518 | 526 | 6,562,000 | 1,052 |
| 2005-10-14 | 539 | 539 | 519 | 519 | 5,630,000 | 1,038 |
| 2005-10-13 | 520 | 530 | 512 | 529 | 6,965,000 | 1,058 |
| 2005-10-12 | 530 | 538 | 522 | 525 | 7,728,000 | 1,050 |
| 2005-10-11 | 506 | 530 | 505 | 529 | 5,768,000 | 1,058 |
| 2005-10-07 | 492 | 513 | 492 | 506 | 4,890,000 | 1,012 |
| 2005-10-06 | 504 | 504 | 492 | 492 | 5,435,000 | 984 |
| 2005-10-05 | 514 | 517 | 509 | 511 | 5,963,000 | 1,022 |
| 2005-10-04 | 524 | 524 | 508 | 509 | 7,299,000 | 1,018 |
| 2005-10-03 | 532 | 535 | 510 | 523 | 4,000,000 | 1,046 |
| 2005-09-30 | 555 | 560 | 537 | 540 | 7,442,000 | 1,080 |
| 2005-09-29 | 535 | 553 | 534 | 550 | 10,014,000 | 1,100 |
| 2005-09-28 | 519 | 524 | 513 | 524 | 4,515,000 | 1,048 |
| 2005-09-27 | 519 | 519 | 505 | 509 | 4,466,000 | 1,018 |
| 2005-09-26 | 500 | 520 | 498 | 520 | 6,642,000 | 1,040 |
| 2005-09-22 | 502 | 503 | 493 | 497 | 5,482,000 | 994 |
| 2005-09-21 | 508 | 518 | 497 | 513 | 9,406,000 | 1,026 |
| 2005-09-20 | 494 | 505 | 491 | 501 | 8,095,000 | 1,002 |
| 2005-09-16 | 482 | 492 | 479 | 484 | 13,837,000 | 968 |
| 2005-09-15 | 465 | 477 | 463 | 477 | 5,136,000 | 954 |
| 2005-09-14 | 467 | 470 | 465 | 466 | 4,958,000 | 932 |
| 2005-09-13 | 469 | 473 | 466 | 472 | 5,018,000 | 944 |
| 2005-09-12 | 467 | 471 | 462 | 468 | 5,048,000 | 936 |
| 2005-09-09 | 449 | 457 | 446 | 457 | 7,223,000 | 914 |
| 2005-09-08 | 455 | 456 | 446 | 452 | 3,382,000 | 904 |
| 2005-09-07 | 465 | 466 | 451 | 453 | 4,146,000 | 906 |
| 2005-09-06 | 462 | 474 | 459 | 461 | 11,648,000 | 922 |
| 2005-09-05 | 450 | 460 | 448 | 458 | 6,369,000 | 916 |
| 2005-09-02 | 446 | 448 | 441 | 446 | 2,395,000 | 892 |
| 2005-09-01 | 447 | 450 | 444 | 444 | 2,567,000 | 888 |
| 2005-08-31 | 440 | 446 | 437 | 443 | 2,282,000 | 886 |
| 2005-08-30 | 439 | 444 | 438 | 443 | 2,232,000 | 886 |
| 2005-08-29 | 438 | 438 | 432 | 437 | 2,301,000 | 874 |
| 2005-08-26 | 438 | 441 | 435 | 439 | 3,279,000 | 878 |
| 2005-08-25 | 447 | 448 | 438 | 439 | 3,985,000 | 878 |
| 2005-08-24 | 446 | 453 | 445 | 452 | 3,379,000 | 904 |
| 2005-08-23 | 455 | 459 | 451 | 453 | 5,216,000 | 906 |
| 2005-08-22 | 444 | 455 | 444 | 452 | 4,735,000 | 904 |
| 2005-08-19 | 445 | 450 | 441 | 447 | 2,605,000 | 894 |
| 2005-08-18 | 446 | 451 | 446 | 449 | 3,070,000 | 898 |
| 2005-08-17 | 447 | 448 | 443 | 444 | 4,015,000 | 888 |
| 2005-08-16 | 447 | 452 | 445 | 446 | 8,471,000 | 892 |
| 2005-08-15 | 435 | 444 | 433 | 444 | 4,360,000 | 888 |
| 2005-08-12 | 437 | 437 | 427 | 437 | 5,834,000 | 874 |
| 2005-08-11 | 437 | 446 | 430 | 440 | 20,351,000 | 880 |
| 2005-08-10 | 403 | 414 | 401 | 412 | 6,552,000 | 824 |
| 2005-08-09 | 396 | 401 | 393 | 400 | 2,785,000 | 800 |
| 2005-08-08 | 387 | 395 | 382 | 394 | 3,088,000 | 788 |
| 2005-08-05 | 403 | 405 | 394 | 397 | 2,675,000 | 794 |
| 2005-08-04 | 408 | 408 | 402 | 406 | 2,188,000 | 812 |
| 2005-08-03 | 405 | 407 | 402 | 407 | 1,792,000 | 814 |
| 2005-08-02 | 410 | 411 | 405 | 406 | 2,451,000 | 812 |
| 2005-08-01 | 409 | 411 | 405 | 407 | 3,624,000 | 814 |
| 2005-07-29 | 408 | 409 | 406 | 407 | 2,021,000 | 814 |
| 2005-07-28 | 409 | 411 | 408 | 408 | 1,367,000 | 816 |
| 2005-07-27 | 405 | 409 | 405 | 409 | 1,466,000 | 818 |
| 2005-07-26 | 406 | 407 | 402 | 405 | 1,517,000 | 810 |
| 2005-07-25 | 408 | 409 | 404 | 405 | 2,446,000 | 810 |
| 2005-07-22 | 405 | 407 | 403 | 406 | 2,552,000 | 812 |
| 2005-07-21 | 410 | 412 | 407 | 408 | 4,133,000 | 816 |
| 2005-07-20 | 408 | 410 | 406 | 408 | 2,601,000 | 816 |
| 2005-07-19 | 406 | 407 | 405 | 406 | 2,079,000 | 812 |
| 2005-07-15 | 404 | 409 | 403 | 406 | 3,284,000 | 812 |
| 2005-07-14 | 400 | 405 | 399 | 402 | 5,032,000 | 804 |
| 2005-07-13 | 403 | 404 | 398 | 400 | 2,236,000 | 800 |
| 2005-07-12 | 406 | 408 | 404 | 404 | 1,615,000 | 808 |
| 2005-07-11 | 409 | 410 | 405 | 406 | 1,267,000 | 812 |
| 2005-07-08 | 404 | 407 | 403 | 404 | 2,547,000 | 808 |
| 2005-07-07 | 407 | 408 | 404 | 405 | 2,170,000 | 810 |
| 2005-07-06 | 408 | 409 | 405 | 406 | 1,587,000 | 812 |
| 2005-07-05 | 412 | 412 | 406 | 407 | 2,566,000 | 814 |
| 2005-07-04 | 414 | 414 | 410 | 412 | 2,843,000 | 824 |
| 2005-07-01 | 407 | 412 | 404 | 410 | 3,921,000 | 820 |
| 2005-06-30 | 415 | 415 | 409 | 410 | 3,626,000 | 820 |
| 2005-06-29 | 412 | 418 | 411 | 413 | 3,258,000 | 826 |
| 2005-06-28 | 407 | 414 | 406 | 413 | 2,571,000 | 826 |
| 2005-06-27 | 405 | 407 | 403 | 407 | 1,857,000 | 814 |
| 2005-06-24 | 407 | 409 | 405 | 406 | 5,105,000 | 812 |
| 2005-06-23 | 409 | 415 | 407 | 414 | 18,075,000 | 828 |
| 2005-06-22 | 387 | 402 | 387 | 399 | 16,073,000 | 798 |
| 2005-06-21 | 379 | 385 | 378 | 384 | 4,900,000 | 768 |
| 2005-06-20 | 382 | 383 | 377 | 380 | 2,562,000 | 760 |
| 2005-06-17 | 379 | 380 | 378 | 380 | 1,777,000 | 760 |
| 2005-06-16 | 377 | 381 | 376 | 377 | 3,152,000 | 754 |
| 2005-06-15 | 378 | 379 | 374 | 377 | 4,063,000 | 754 |
| 2005-06-14 | 382 | 383 | 376 | 376 | 2,999,000 | 752 |
| 2005-06-13 | 382 | 387 | 382 | 382 | 2,081,000 | 764 |
| 2005-06-10 | 380 | 386 | 380 | 385 | 6,186,000 | 770 |
| 2005-06-09 | 386 | 387 | 378 | 379 | 1,899,000 | 758 |
| 2005-06-08 | 383 | 386 | 381 | 386 | 2,116,000 | 772 |
| 2005-06-07 | 385 | 387 | 380 | 381 | 3,119,000 | 762 |
| 2005-06-06 | 385 | 385 | 380 | 385 | 3,286,000 | 770 |
| 2005-06-03 | 383 | 387 | 382 | 386 | 8,103,000 | 772 |
| 2005-06-02 | 379 | 382 | 378 | 382 | 5,512,000 | 764 |
| 2005-06-01 | 373 | 378 | 372 | 378 | 3,331,000 | 756 |
| 2005-05-31 | 371 | 374 | 370 | 372 | 5,264,000 | 744 |
| 2005-05-30 | 373 | 374 | 367 | 370 | 4,502,000 | 740 |
| 2005-05-27 | 370 | 373 | 367 | 371 | 5,004,000 | 742 |
| 2005-05-26 | 369 | 371 | 365 | 365 | 4,287,000 | 730 |
| 2005-05-25 | 375 | 375 | 367 | 370 | 3,807,000 | 740 |
| 2005-05-24 | 375 | 378 | 372 | 374 | 3,489,000 | 748 |
| 2005-05-23 | 372 | 375 | 370 | 373 | 3,545,000 | 746 |
| 2005-05-20 | 379 | 380 | 373 | 374 | 3,650,000 | 748 |
| 2005-05-19 | 376 | 378 | 368 | 378 | 8,088,000 | 756 |
| 2005-05-18 | 370 | 373 | 365 | 368 | 6,636,000 | 736 |
| 2005-05-17 | 382 | 384 | 368 | 369 | 6,504,000 | 738 |
| 2005-05-16 | 388 | 389 | 378 | 378 | 3,668,000 | 756 |
| 2005-05-13 | 394 | 396 | 391 | 391 | 2,989,000 | 782 |
| 2005-05-12 | 398 | 401 | 396 | 397 | 1,774,000 | 794 |
| 2005-05-11 | 402 | 403 | 396 | 398 | 3,074,000 | 796 |
| 2005-05-10 | 410 | 410 | 401 | 402 | 2,241,000 | 804 |
| 2005-05-09 | 408 | 410 | 402 | 410 | 4,115,000 | 820 |
| 2005-05-06 | 405 | 413 | 404 | 413 | 4,573,000 | 826 |
| 2005-05-02 | 398 | 402 | 395 | 400 | 2,374,000 | 800 |
| 2005-04-28 | 395 | 399 | 391 | 399 | 2,901,000 | 798 |
| 2005-04-27 | 394 | 395 | 388 | 391 | 3,794,000 | 782 |
| 2005-04-26 | 400 | 400 | 395 | 399 | 3,565,000 | 798 |
| 2005-04-25 | 396 | 401 | 393 | 400 | 4,068,000 | 800 |
| 2005-04-22 | 399 | 399 | 393 | 394 | 3,691,000 | 788 |
| 2005-04-21 | 391 | 394 | 381 | 393 | 6,678,000 | 786 |
| 2005-04-20 | 408 | 408 | 395 | 397 | 7,951,000 | 794 |
| 2005-04-19 | 400 | 407 | 397 | 403 | 5,230,000 | 806 |
| 2005-04-18 | 402 | 403 | 391 | 391 | 5,285,000 | 782 |
| 2005-04-15 | 416 | 417 | 411 | 412 | 3,321,000 | 824 |
| 2005-04-14 | 424 | 424 | 416 | 419 | 3,370,000 | 838 |
| 2005-04-13 | 434 | 435 | 423 | 427 | 3,941,000 | 854 |
| 2005-04-12 | 430 | 434 | 430 | 432 | 3,538,000 | 864 |
| 2005-04-11 | 440 | 442 | 432 | 432 | 5,392,000 | 864 |
| 2005-04-08 | 438 | 441 | 436 | 438 | 2,617,000 | 876 |
| 2005-04-07 | 439 | 440 | 432 | 436 | 2,972,000 | 872 |
| 2005-04-06 | 437 | 440 | 435 | 440 | 2,493,000 | 880 |
| 2005-04-05 | 438 | 440 | 435 | 435 | 2,133,000 | 870 |
| 2005-04-04 | 438 | 439 | 435 | 437 | 3,030,000 | 874 |
| 2005-04-01 | 440 | 444 | 437 | 443 | 3,758,000 | 886 |
| 2005-03-31 | 445 | 448 | 442 | 443 | 2,589,000 | 886 |
| 2005-03-30 | 441 | 446 | 435 | 440 | 3,297,000 | 880 |
| 2005-03-29 | 458 | 460 | 448 | 451 | 2,907,000 | 902 |
| 2005-03-28 | 455 | 467 | 454 | 463 | 4,377,000 | 926 |
| 2005-03-25 | 460 | 460 | 452 | 453 | 2,915,000 | 906 |
| 2005-03-24 | 457 | 462 | 453 | 457 | 5,471,000 | 914 |
| 2005-03-23 | 467 | 467 | 453 | 456 | 4,827,000 | 912 |
| 2005-03-22 | 463 | 469 | 462 | 466 | 2,829,000 | 932 |
| 2005-03-18 | 456 | 464 | 456 | 463 | 2,082,000 | 926 |
| 2005-03-17 | 460 | 461 | 456 | 458 | 1,836,000 | 916 |
| 2005-03-16 | 459 | 460 | 453 | 459 | 4,590,000 | 918 |
| 2005-03-15 | 463 | 466 | 459 | 461 | 4,545,000 | 922 |
| 2005-03-14 | 462 | 466 | 462 | 463 | 7,462,000 | 926 |
| 2005-03-11 | 455 | 460 | 453 | 459 | 11,757,000 | 918 |
| 2005-03-10 | 444 | 452 | 442 | 446 | 4,937,000 | 892 |
| 2005-03-09 | 440 | 444 | 440 | 443 | 1,876,000 | 886 |
| 2005-03-08 | 445 | 445 | 441 | 441 | 2,163,000 | 882 |
| 2005-03-07 | 447 | 447 | 442 | 445 | 2,018,000 | 890 |
| 2005-03-04 | 442 | 445 | 437 | 442 | 1,794,000 | 884 |
| 2005-03-03 | 443 | 446 | 441 | 442 | 5,050,000 | 884 |
| 2005-03-02 | 433 | 442 | 432 | 442 | 6,422,000 | 884 |
| 2005-03-01 | 433 | 435 | 430 | 435 | 4,031,000 | 870 |
| 2005-02-28 | 431 | 431 | 428 | 431 | 2,970,000 | 862 |
| 2005-02-25 | 423 | 428 | 422 | 426 | 2,678,000 | 852 |
| 2005-02-24 | 424 | 428 | 421 | 422 | 3,101,000 | 844 |
| 2005-02-23 | 424 | 427 | 418 | 425 | 3,974,000 | 850 |
| 2005-02-22 | 432 | 433 | 425 | 425 | 2,317,000 | 850 |
| 2005-02-21 | 433 | 434 | 429 | 430 | 2,044,000 | 860 |
| 2005-02-18 | 430 | 435 | 427 | 434 | 3,102,000 | 868 |
| 2005-02-17 | 432 | 436 | 428 | 430 | 3,462,000 | 860 |
| 2005-02-16 | 442 | 445 | 429 | 430 | 4,853,000 | 860 |
| 2005-02-15 | 445 | 448 | 439 | 446 | 3,245,000 | 892 |
| 2005-02-14 | 444 | 449 | 442 | 447 | 3,176,000 | 894 |
| 2005-02-10 | 438 | 442 | 436 | 441 | 2,876,000 | 882 |
| 2005-02-09 | 443 | 447 | 438 | 439 | 2,817,000 | 878 |
| 2005-02-08 | 446 | 448 | 442 | 447 | 1,582,000 | 894 |
| 2005-02-07 | 438 | 447 | 438 | 446 | 1,658,000 | 892 |
| 2005-02-04 | 445 | 446 | 435 | 442 | 2,730,000 | 884 |
| 2005-02-03 | 449 | 450 | 444 | 445 | 2,043,000 | 890 |
| 2005-02-02 | 452 | 453 | 446 | 449 | 4,512,000 | 898 |
| 2005-02-01 | 458 | 458 | 449 | 452 | 2,275,000 | 904 |
| 2005-01-31 | 453 | 460 | 452 | 457 | 1,764,000 | 914 |
| 2005-01-28 | 456 | 459 | 453 | 458 | 1,702,000 | 916 |
| 2005-01-27 | 457 | 457 | 452 | 455 | 1,671,000 | 910 |
| 2005-01-26 | 459 | 462 | 454 | 456 | 3,269,000 | 912 |
| 2005-01-25 | 458 | 465 | 452 | 464 | 9,139,000 | 928 |
| 2005-01-24 | 442 | 456 | 441 | 455 | 9,993,000 | 910 |
| 2005-01-21 | 431 | 437 | 430 | 432 | 1,861,000 | 864 |
| 2005-01-20 | 433 | 435 | 430 | 431 | 1,966,000 | 862 |
| 2005-01-19 | 436 | 442 | 436 | 438 | 2,671,000 | 876 |
| 2005-01-18 | 441 | 442 | 437 | 438 | 1,351,000 | 876 |
| 2005-01-17 | 443 | 446 | 441 | 443 | 3,083,000 | 886 |
| 2005-01-14 | 436 | 442 | 435 | 439 | 3,875,000 | 878 |
| 2005-01-13 | 440 | 441 | 433 | 435 | 3,406,000 | 870 |
| 2005-01-12 | 445 | 446 | 441 | 443 | 1,688,000 | 886 |
| 2005-01-11 | 442 | 448 | 441 | 447 | 3,133,000 | 894 |
| 2005-01-07 | 443 | 448 | 441 | 441 | 2,796,000 | 882 |
| 2005-01-06 | 439 | 442 | 438 | 442 | 2,667,000 | 884 |
| 2005-01-05 | 439 | 440 | 436 | 439 | 1,324,000 | 878 |
| 2005-01-04 | 440 | 444 | 436 | 444 | 1,007,000 | 888 |
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
