1812 鹿島 の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-283703713623652,805,000730
2007-12-273803823763786,295,000756
2007-12-263733763713765,029,000752
2007-12-253573733573706,617,000740
2007-12-213533563433539,545,000706
2007-12-2035736535435811,758,000716
2007-12-193483623483496,829,000698
2007-12-183403543383478,926,000694
2007-12-1735936133934211,604,000684
2007-12-1436336735635912,841,000718
2007-12-1338038236736810,749,000736
2007-12-1237439037338510,532,000770
2007-12-113833863753798,219,000758
2007-12-1037338337138211,064,000764
2007-12-0738939738738717,820,000774
2007-12-0636237735837413,646,000748
2007-12-0535735834635013,657,000700
2007-12-0437137435435711,947,000714
2007-12-033703733683718,780,000742
2007-11-3035836735636416,445,000728
2007-11-2934635934235614,854,000712
2007-11-2833334433133515,932,000670
2007-11-2731733431533021,461,000660
2007-11-2630832530530922,080,000618
2007-11-2231231529530018,819,000600
2007-11-2130631030130816,574,000616
2007-11-2029531129130822,545,000616
2007-11-1932232831231511,941,000630
2007-11-1632632631631912,688,000638
2007-11-1532533432332522,790,000650
2007-11-1432834231632040,836,000640
2007-11-133363543343468,012,000692
2007-11-123503503373399,452,000678
2007-11-093603693543567,346,000712
2007-11-083623713593627,941,000724
2007-11-073843863723725,014,000744
2007-11-063783873763796,219,000758
2007-11-0538738937637810,678,000756
2007-11-023943963873907,786,000780
2007-11-013974043964007,444,000800
2007-10-3140841539940613,100,000812
2007-10-3038241837840619,663,000812
2007-10-293743833733818,318,000762
2007-10-263723743683736,901,000746
2007-10-253703753663708,847,000740
2007-10-243693753663697,836,000738
2007-10-233633743623687,685,000736
2007-10-223533683523628,259,000724
2007-10-193703713623637,206,000726
2007-10-183673733653707,263,000740
2007-10-1738138436136322,671,000726
2007-10-1638038236436611,677,000732
2007-10-153823873803846,539,000768
2007-10-123873903823829,305,000764
2007-10-113933943863917,591,000782
2007-10-103943993913936,261,000786
2007-10-093883983873928,713,000784
2007-10-053883923843867,447,000772
2007-10-0439239738638910,210,000778
2007-10-0338839738139714,249,000794
2007-10-023863883803858,867,000770
2007-10-013903943773807,800,000760
2007-09-2840641239239517,226,000790
2007-09-2737139637139123,470,000782
2007-09-2636036835836617,877,000732
2007-09-2537137135436035,604,000720
2007-09-2139540238738911,382,000778
2007-09-204054083943977,703,000794
2007-09-1939740239640213,524,000804
2007-09-184034063913918,521,000782
2007-09-1440641240441111,116,000822
2007-09-134234234044047,001,000808
2007-09-1241642941541814,901,000836
2007-09-1141241740241618,127,000832
2007-09-1042642641441713,948,000834
2007-09-0744745143644110,408,000882
2007-09-0645245343644615,011,000892
2007-09-054754764614629,769,000924
2007-09-044774794744753,915,000950
2007-09-034834844764794,280,000958
2007-08-314774824744827,948,000964
2007-08-304794864744766,350,000952
2007-08-294744764694748,473,000948
2007-08-284954964854897,628,000978
2007-08-275065134994995,692,000998
2007-08-245065114995025,619,0001,004
2007-08-234965054955057,751,0001,010
2007-08-224975004844868,127,000972
2007-08-214995104905047,068,0001,008
2007-08-2048050747449915,634,000998
2007-08-1746949046647115,314,000942
2007-08-164784904674848,694,000968
2007-08-155005084874898,260,000978
2007-08-145125125045098,784,0001,018
2007-08-1350952250451413,489,0001,028
2007-08-1051153751052913,617,0001,058
2007-08-0951154450953125,261,0001,062
2007-08-0849950549150115,051,0001,002
2007-08-0749050247849420,431,000988
2007-08-0647049346748612,516,000972
2007-08-034714844674798,782,000958
2007-08-0247247446547210,113,000944
2007-08-0148549246947111,768,000942
2007-07-314864914824895,882,000978
2007-07-304844914794866,215,000972
2007-07-274904944854879,711,000974
2007-07-265085094974977,014,000994
2007-07-255055105005098,604,0001,018
2007-07-245025085015088,241,0001,016
2007-07-235005014954997,238,000998
2007-07-205055125035056,374,0001,010
2007-07-195035065025044,067,0001,008
2007-07-185095124974998,360,000998
2007-07-175075105045053,995,0001,010
2007-07-135075085035045,517,0001,008
2007-07-125005044944975,090,000994
2007-07-115005004964976,336,000994
2007-07-105085085025034,092,0001,006
2007-07-095045105025105,786,0001,020
2007-07-065075085015024,111,0001,004
2007-07-055095095055084,901,0001,016
2007-07-045165165065086,686,0001,016
2007-07-035165185135165,535,0001,032
2007-07-025095145085145,023,0001,028
2007-06-295145185095167,676,0001,032
2007-06-285035094985098,066,0001,018
2007-06-275045054995017,069,0001,002
2007-06-265115135045096,732,0001,018
2007-06-2552052151051011,387,0001,020
2007-06-2252652952152512,374,0001,050
2007-06-2152553551952930,349,0001,058
2007-06-2050250850150414,267,0001,008
2007-06-195085094995008,868,0001,000
2007-06-185045125035117,272,0001,022
2007-06-154995024955016,522,0001,002
2007-06-144944954904944,503,000988
2007-06-134894934864925,537,000984
2007-06-124995024914916,083,000982
2007-06-115115124964978,434,000994
2007-06-0851251250150710,840,0001,014
2007-06-075025195025148,602,0001,028
2007-06-0651551650851210,368,0001,024
2007-06-055155215155196,066,0001,038
2007-06-045205225125189,724,0001,036
2007-06-0152152751451920,133,0001,038
2007-05-314934974914966,945,000992
2007-05-304934954864917,177,000982
2007-05-294934994894987,879,000996
2007-05-284914974854959,997,000990
2007-05-2549249348348614,766,000972
2007-05-245055064994997,785,000998
2007-05-2351352250451020,193,0001,020
2007-05-2249750949350812,406,0001,016
2007-05-2150450649250412,912,0001,008
2007-05-1851051049649914,135,000998
2007-05-1752252750550726,728,0001,014
2007-05-1652753651553041,910,0001,060
2007-05-155955975785879,686,0001,174
2007-05-146096115966014,291,0001,202
2007-05-116066065946035,976,0001,206
2007-05-106076206046097,471,0001,218
2007-05-096016045976024,532,0001,204
2007-05-086116146036083,440,0001,216
2007-05-076076166066105,159,0001,220
2007-05-025956005905964,447,0001,192
2007-05-015945965865915,460,0001,182
2007-04-275986045865946,620,0001,188
2007-04-265976035945964,274,0001,192
2007-04-256006015885949,185,0001,188
2007-04-246016115966068,456,0001,212
2007-04-236186246036106,664,0001,220
2007-04-206216266156174,139,0001,234
2007-04-196186236106197,745,0001,238
2007-04-186196306176278,180,0001,254
2007-04-176406436226279,482,0001,254
2007-04-166396496386408,499,0001,280
2007-04-1363765063463716,812,0001,274
2007-04-126326326266306,670,0001,260
2007-04-1162864162663110,439,0001,262
2007-04-106196226146195,727,0001,238
2007-04-0960863060862711,916,0001,254
2007-04-066106186016026,024,0001,204
2007-04-056166166076118,012,0001,222
2007-04-0460662260462114,083,0001,242
2007-04-035916045895987,185,0001,196
2007-04-026036045865874,997,0001,174
2007-03-305966065936025,227,0001,204
2007-03-295915945815924,179,0001,184
2007-03-285976065915945,633,0001,188
2007-03-275936025935953,289,0001,190
2007-03-265996025906005,145,0001,200
2007-03-2360061259959910,351,0001,198
2007-03-2259060958759714,271,0001,194
2007-03-205675775655755,757,0001,150
2007-03-195605705535657,655,0001,130
2007-03-1657157356056311,550,0001,126
2007-03-1558158256957110,548,0001,142
2007-03-145845865755789,302,0001,156
2007-03-136056085945956,196,0001,190
2007-03-126066136026057,926,0001,210
2007-03-096056065956029,448,0001,204
2007-03-085966035855989,150,0001,196
2007-03-076026055955956,778,0001,190
2007-03-0658860358659710,700,0001,194
2007-03-0560160757958610,424,0001,172
2007-03-0260661559561010,402,0001,220
2007-03-0161962860361611,053,0001,232
2007-02-2858762958662816,989,0001,256
2007-02-276616626446498,945,0001,298
2007-02-266506556456517,383,0001,302
2007-02-2364064863264111,645,0001,282
2007-02-226466546446509,727,0001,300
2007-02-216396396316345,078,0001,268
2007-02-206376396296355,129,0001,270
2007-02-1963064862963616,310,0001,272
2007-02-166306306136247,152,0001,248
2007-02-1562963061562912,943,0001,258
2007-02-1461762961262623,206,0001,252
2007-02-1359260058559914,282,0001,198
2007-02-0957258956458812,029,0001,176
2007-02-085775775655716,325,0001,142
2007-02-075765875745796,978,0001,158
2007-02-065815815705745,598,0001,148
2007-02-055835835735787,723,0001,156
2007-02-0257958857158213,323,0001,164
2007-02-015615725585697,997,0001,138
2007-01-3157457455255811,366,0001,116
2007-01-3057558756857216,014,0001,144
2007-01-2956057555657125,468,0001,142
2007-01-2653854853854710,465,0001,094
2007-01-2554755254054014,473,0001,080
2007-01-2454454553654024,144,0001,080
2007-01-2354555054254424,234,0001,088
2007-01-2257557655656518,525,0001,130
2007-01-195885895765867,307,0001,172
2007-01-1859259558258710,833,0001,174
2007-01-1758059157958814,457,0001,176
2007-01-1657157856957710,448,0001,154
2007-01-1557257757157615,537,0001,152
2007-01-1254755754655611,975,0001,112
2007-01-1153555253554114,088,0001,082
2007-01-105385415305358,359,0001,070
2007-01-095255385225388,163,0001,076
2007-01-055295295205246,647,0001,048
2007-01-045245285215283,496,0001,056

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