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 |
---|---|---|---|---|---|---|
2007-12-28 | 370 | 371 | 362 | 365 | 2,805,000 | 730 |
2007-12-27 | 380 | 382 | 376 | 378 | 6,295,000 | 756 |
2007-12-26 | 373 | 376 | 371 | 376 | 5,029,000 | 752 |
2007-12-25 | 357 | 373 | 357 | 370 | 6,617,000 | 740 |
2007-12-21 | 353 | 356 | 343 | 353 | 9,545,000 | 706 |
2007-12-20 | 357 | 365 | 354 | 358 | 11,758,000 | 716 |
2007-12-19 | 348 | 362 | 348 | 349 | 6,829,000 | 698 |
2007-12-18 | 340 | 354 | 338 | 347 | 8,926,000 | 694 |
2007-12-17 | 359 | 361 | 339 | 342 | 11,604,000 | 684 |
2007-12-14 | 363 | 367 | 356 | 359 | 12,841,000 | 718 |
2007-12-13 | 380 | 382 | 367 | 368 | 10,749,000 | 736 |
2007-12-12 | 374 | 390 | 373 | 385 | 10,532,000 | 770 |
2007-12-11 | 383 | 386 | 375 | 379 | 8,219,000 | 758 |
2007-12-10 | 373 | 383 | 371 | 382 | 11,064,000 | 764 |
2007-12-07 | 389 | 397 | 387 | 387 | 17,820,000 | 774 |
2007-12-06 | 362 | 377 | 358 | 374 | 13,646,000 | 748 |
2007-12-05 | 357 | 358 | 346 | 350 | 13,657,000 | 700 |
2007-12-04 | 371 | 374 | 354 | 357 | 11,947,000 | 714 |
2007-12-03 | 370 | 373 | 368 | 371 | 8,780,000 | 742 |
2007-11-30 | 358 | 367 | 356 | 364 | 16,445,000 | 728 |
2007-11-29 | 346 | 359 | 342 | 356 | 14,854,000 | 712 |
2007-11-28 | 333 | 344 | 331 | 335 | 15,932,000 | 670 |
2007-11-27 | 317 | 334 | 315 | 330 | 21,461,000 | 660 |
2007-11-26 | 308 | 325 | 305 | 309 | 22,080,000 | 618 |
2007-11-22 | 312 | 315 | 295 | 300 | 18,819,000 | 600 |
2007-11-21 | 306 | 310 | 301 | 308 | 16,574,000 | 616 |
2007-11-20 | 295 | 311 | 291 | 308 | 22,545,000 | 616 |
2007-11-19 | 322 | 328 | 312 | 315 | 11,941,000 | 630 |
2007-11-16 | 326 | 326 | 316 | 319 | 12,688,000 | 638 |
2007-11-15 | 325 | 334 | 323 | 325 | 22,790,000 | 650 |
2007-11-14 | 328 | 342 | 316 | 320 | 40,836,000 | 640 |
2007-11-13 | 336 | 354 | 334 | 346 | 8,012,000 | 692 |
2007-11-12 | 350 | 350 | 337 | 339 | 9,452,000 | 678 |
2007-11-09 | 360 | 369 | 354 | 356 | 7,346,000 | 712 |
2007-11-08 | 362 | 371 | 359 | 362 | 7,941,000 | 724 |
2007-11-07 | 384 | 386 | 372 | 372 | 5,014,000 | 744 |
2007-11-06 | 378 | 387 | 376 | 379 | 6,219,000 | 758 |
2007-11-05 | 387 | 389 | 376 | 378 | 10,678,000 | 756 |
2007-11-02 | 394 | 396 | 387 | 390 | 7,786,000 | 780 |
2007-11-01 | 397 | 404 | 396 | 400 | 7,444,000 | 800 |
2007-10-31 | 408 | 415 | 399 | 406 | 13,100,000 | 812 |
2007-10-30 | 382 | 418 | 378 | 406 | 19,663,000 | 812 |
2007-10-29 | 374 | 383 | 373 | 381 | 8,318,000 | 762 |
2007-10-26 | 372 | 374 | 368 | 373 | 6,901,000 | 746 |
2007-10-25 | 370 | 375 | 366 | 370 | 8,847,000 | 740 |
2007-10-24 | 369 | 375 | 366 | 369 | 7,836,000 | 738 |
2007-10-23 | 363 | 374 | 362 | 368 | 7,685,000 | 736 |
2007-10-22 | 353 | 368 | 352 | 362 | 8,259,000 | 724 |
2007-10-19 | 370 | 371 | 362 | 363 | 7,206,000 | 726 |
2007-10-18 | 367 | 373 | 365 | 370 | 7,263,000 | 740 |
2007-10-17 | 381 | 384 | 361 | 363 | 22,671,000 | 726 |
2007-10-16 | 380 | 382 | 364 | 366 | 11,677,000 | 732 |
2007-10-15 | 382 | 387 | 380 | 384 | 6,539,000 | 768 |
2007-10-12 | 387 | 390 | 382 | 382 | 9,305,000 | 764 |
2007-10-11 | 393 | 394 | 386 | 391 | 7,591,000 | 782 |
2007-10-10 | 394 | 399 | 391 | 393 | 6,261,000 | 786 |
2007-10-09 | 388 | 398 | 387 | 392 | 8,713,000 | 784 |
2007-10-05 | 388 | 392 | 384 | 386 | 7,447,000 | 772 |
2007-10-04 | 392 | 397 | 386 | 389 | 10,210,000 | 778 |
2007-10-03 | 388 | 397 | 381 | 397 | 14,249,000 | 794 |
2007-10-02 | 386 | 388 | 380 | 385 | 8,867,000 | 770 |
2007-10-01 | 390 | 394 | 377 | 380 | 7,800,000 | 760 |
2007-09-28 | 406 | 412 | 392 | 395 | 17,226,000 | 790 |
2007-09-27 | 371 | 396 | 371 | 391 | 23,470,000 | 782 |
2007-09-26 | 360 | 368 | 358 | 366 | 17,877,000 | 732 |
2007-09-25 | 371 | 371 | 354 | 360 | 35,604,000 | 720 |
2007-09-21 | 395 | 402 | 387 | 389 | 11,382,000 | 778 |
2007-09-20 | 405 | 408 | 394 | 397 | 7,703,000 | 794 |
2007-09-19 | 397 | 402 | 396 | 402 | 13,524,000 | 804 |
2007-09-18 | 403 | 406 | 391 | 391 | 8,521,000 | 782 |
2007-09-14 | 406 | 412 | 404 | 411 | 11,116,000 | 822 |
2007-09-13 | 423 | 423 | 404 | 404 | 7,001,000 | 808 |
2007-09-12 | 416 | 429 | 415 | 418 | 14,901,000 | 836 |
2007-09-11 | 412 | 417 | 402 | 416 | 18,127,000 | 832 |
2007-09-10 | 426 | 426 | 414 | 417 | 13,948,000 | 834 |
2007-09-07 | 447 | 451 | 436 | 441 | 10,408,000 | 882 |
2007-09-06 | 452 | 453 | 436 | 446 | 15,011,000 | 892 |
2007-09-05 | 475 | 476 | 461 | 462 | 9,769,000 | 924 |
2007-09-04 | 477 | 479 | 474 | 475 | 3,915,000 | 950 |
2007-09-03 | 483 | 484 | 476 | 479 | 4,280,000 | 958 |
2007-08-31 | 477 | 482 | 474 | 482 | 7,948,000 | 964 |
2007-08-30 | 479 | 486 | 474 | 476 | 6,350,000 | 952 |
2007-08-29 | 474 | 476 | 469 | 474 | 8,473,000 | 948 |
2007-08-28 | 495 | 496 | 485 | 489 | 7,628,000 | 978 |
2007-08-27 | 506 | 513 | 499 | 499 | 5,692,000 | 998 |
2007-08-24 | 506 | 511 | 499 | 502 | 5,619,000 | 1,004 |
2007-08-23 | 496 | 505 | 495 | 505 | 7,751,000 | 1,010 |
2007-08-22 | 497 | 500 | 484 | 486 | 8,127,000 | 972 |
2007-08-21 | 499 | 510 | 490 | 504 | 7,068,000 | 1,008 |
2007-08-20 | 480 | 507 | 474 | 499 | 15,634,000 | 998 |
2007-08-17 | 469 | 490 | 466 | 471 | 15,314,000 | 942 |
2007-08-16 | 478 | 490 | 467 | 484 | 8,694,000 | 968 |
2007-08-15 | 500 | 508 | 487 | 489 | 8,260,000 | 978 |
2007-08-14 | 512 | 512 | 504 | 509 | 8,784,000 | 1,018 |
2007-08-13 | 509 | 522 | 504 | 514 | 13,489,000 | 1,028 |
2007-08-10 | 511 | 537 | 510 | 529 | 13,617,000 | 1,058 |
2007-08-09 | 511 | 544 | 509 | 531 | 25,261,000 | 1,062 |
2007-08-08 | 499 | 505 | 491 | 501 | 15,051,000 | 1,002 |
2007-08-07 | 490 | 502 | 478 | 494 | 20,431,000 | 988 |
2007-08-06 | 470 | 493 | 467 | 486 | 12,516,000 | 972 |
2007-08-03 | 471 | 484 | 467 | 479 | 8,782,000 | 958 |
2007-08-02 | 472 | 474 | 465 | 472 | 10,113,000 | 944 |
2007-08-01 | 485 | 492 | 469 | 471 | 11,768,000 | 942 |
2007-07-31 | 486 | 491 | 482 | 489 | 5,882,000 | 978 |
2007-07-30 | 484 | 491 | 479 | 486 | 6,215,000 | 972 |
2007-07-27 | 490 | 494 | 485 | 487 | 9,711,000 | 974 |
2007-07-26 | 508 | 509 | 497 | 497 | 7,014,000 | 994 |
2007-07-25 | 505 | 510 | 500 | 509 | 8,604,000 | 1,018 |
2007-07-24 | 502 | 508 | 501 | 508 | 8,241,000 | 1,016 |
2007-07-23 | 500 | 501 | 495 | 499 | 7,238,000 | 998 |
2007-07-20 | 505 | 512 | 503 | 505 | 6,374,000 | 1,010 |
2007-07-19 | 503 | 506 | 502 | 504 | 4,067,000 | 1,008 |
2007-07-18 | 509 | 512 | 497 | 499 | 8,360,000 | 998 |
2007-07-17 | 507 | 510 | 504 | 505 | 3,995,000 | 1,010 |
2007-07-13 | 507 | 508 | 503 | 504 | 5,517,000 | 1,008 |
2007-07-12 | 500 | 504 | 494 | 497 | 5,090,000 | 994 |
2007-07-11 | 500 | 500 | 496 | 497 | 6,336,000 | 994 |
2007-07-10 | 508 | 508 | 502 | 503 | 4,092,000 | 1,006 |
2007-07-09 | 504 | 510 | 502 | 510 | 5,786,000 | 1,020 |
2007-07-06 | 507 | 508 | 501 | 502 | 4,111,000 | 1,004 |
2007-07-05 | 509 | 509 | 505 | 508 | 4,901,000 | 1,016 |
2007-07-04 | 516 | 516 | 506 | 508 | 6,686,000 | 1,016 |
2007-07-03 | 516 | 518 | 513 | 516 | 5,535,000 | 1,032 |
2007-07-02 | 509 | 514 | 508 | 514 | 5,023,000 | 1,028 |
2007-06-29 | 514 | 518 | 509 | 516 | 7,676,000 | 1,032 |
2007-06-28 | 503 | 509 | 498 | 509 | 8,066,000 | 1,018 |
2007-06-27 | 504 | 505 | 499 | 501 | 7,069,000 | 1,002 |
2007-06-26 | 511 | 513 | 504 | 509 | 6,732,000 | 1,018 |
2007-06-25 | 520 | 521 | 510 | 510 | 11,387,000 | 1,020 |
2007-06-22 | 526 | 529 | 521 | 525 | 12,374,000 | 1,050 |
2007-06-21 | 525 | 535 | 519 | 529 | 30,349,000 | 1,058 |
2007-06-20 | 502 | 508 | 501 | 504 | 14,267,000 | 1,008 |
2007-06-19 | 508 | 509 | 499 | 500 | 8,868,000 | 1,000 |
2007-06-18 | 504 | 512 | 503 | 511 | 7,272,000 | 1,022 |
2007-06-15 | 499 | 502 | 495 | 501 | 6,522,000 | 1,002 |
2007-06-14 | 494 | 495 | 490 | 494 | 4,503,000 | 988 |
2007-06-13 | 489 | 493 | 486 | 492 | 5,537,000 | 984 |
2007-06-12 | 499 | 502 | 491 | 491 | 6,083,000 | 982 |
2007-06-11 | 511 | 512 | 496 | 497 | 8,434,000 | 994 |
2007-06-08 | 512 | 512 | 501 | 507 | 10,840,000 | 1,014 |
2007-06-07 | 502 | 519 | 502 | 514 | 8,602,000 | 1,028 |
2007-06-06 | 515 | 516 | 508 | 512 | 10,368,000 | 1,024 |
2007-06-05 | 515 | 521 | 515 | 519 | 6,066,000 | 1,038 |
2007-06-04 | 520 | 522 | 512 | 518 | 9,724,000 | 1,036 |
2007-06-01 | 521 | 527 | 514 | 519 | 20,133,000 | 1,038 |
2007-05-31 | 493 | 497 | 491 | 496 | 6,945,000 | 992 |
2007-05-30 | 493 | 495 | 486 | 491 | 7,177,000 | 982 |
2007-05-29 | 493 | 499 | 489 | 498 | 7,879,000 | 996 |
2007-05-28 | 491 | 497 | 485 | 495 | 9,997,000 | 990 |
2007-05-25 | 492 | 493 | 483 | 486 | 14,766,000 | 972 |
2007-05-24 | 505 | 506 | 499 | 499 | 7,785,000 | 998 |
2007-05-23 | 513 | 522 | 504 | 510 | 20,193,000 | 1,020 |
2007-05-22 | 497 | 509 | 493 | 508 | 12,406,000 | 1,016 |
2007-05-21 | 504 | 506 | 492 | 504 | 12,912,000 | 1,008 |
2007-05-18 | 510 | 510 | 496 | 499 | 14,135,000 | 998 |
2007-05-17 | 522 | 527 | 505 | 507 | 26,728,000 | 1,014 |
2007-05-16 | 527 | 536 | 515 | 530 | 41,910,000 | 1,060 |
2007-05-15 | 595 | 597 | 578 | 587 | 9,686,000 | 1,174 |
2007-05-14 | 609 | 611 | 596 | 601 | 4,291,000 | 1,202 |
2007-05-11 | 606 | 606 | 594 | 603 | 5,976,000 | 1,206 |
2007-05-10 | 607 | 620 | 604 | 609 | 7,471,000 | 1,218 |
2007-05-09 | 601 | 604 | 597 | 602 | 4,532,000 | 1,204 |
2007-05-08 | 611 | 614 | 603 | 608 | 3,440,000 | 1,216 |
2007-05-07 | 607 | 616 | 606 | 610 | 5,159,000 | 1,220 |
2007-05-02 | 595 | 600 | 590 | 596 | 4,447,000 | 1,192 |
2007-05-01 | 594 | 596 | 586 | 591 | 5,460,000 | 1,182 |
2007-04-27 | 598 | 604 | 586 | 594 | 6,620,000 | 1,188 |
2007-04-26 | 597 | 603 | 594 | 596 | 4,274,000 | 1,192 |
2007-04-25 | 600 | 601 | 588 | 594 | 9,185,000 | 1,188 |
2007-04-24 | 601 | 611 | 596 | 606 | 8,456,000 | 1,212 |
2007-04-23 | 618 | 624 | 603 | 610 | 6,664,000 | 1,220 |
2007-04-20 | 621 | 626 | 615 | 617 | 4,139,000 | 1,234 |
2007-04-19 | 618 | 623 | 610 | 619 | 7,745,000 | 1,238 |
2007-04-18 | 619 | 630 | 617 | 627 | 8,180,000 | 1,254 |
2007-04-17 | 640 | 643 | 622 | 627 | 9,482,000 | 1,254 |
2007-04-16 | 639 | 649 | 638 | 640 | 8,499,000 | 1,280 |
2007-04-13 | 637 | 650 | 634 | 637 | 16,812,000 | 1,274 |
2007-04-12 | 632 | 632 | 626 | 630 | 6,670,000 | 1,260 |
2007-04-11 | 628 | 641 | 626 | 631 | 10,439,000 | 1,262 |
2007-04-10 | 619 | 622 | 614 | 619 | 5,727,000 | 1,238 |
2007-04-09 | 608 | 630 | 608 | 627 | 11,916,000 | 1,254 |
2007-04-06 | 610 | 618 | 601 | 602 | 6,024,000 | 1,204 |
2007-04-05 | 616 | 616 | 607 | 611 | 8,012,000 | 1,222 |
2007-04-04 | 606 | 622 | 604 | 621 | 14,083,000 | 1,242 |
2007-04-03 | 591 | 604 | 589 | 598 | 7,185,000 | 1,196 |
2007-04-02 | 603 | 604 | 586 | 587 | 4,997,000 | 1,174 |
2007-03-30 | 596 | 606 | 593 | 602 | 5,227,000 | 1,204 |
2007-03-29 | 591 | 594 | 581 | 592 | 4,179,000 | 1,184 |
2007-03-28 | 597 | 606 | 591 | 594 | 5,633,000 | 1,188 |
2007-03-27 | 593 | 602 | 593 | 595 | 3,289,000 | 1,190 |
2007-03-26 | 599 | 602 | 590 | 600 | 5,145,000 | 1,200 |
2007-03-23 | 600 | 612 | 599 | 599 | 10,351,000 | 1,198 |
2007-03-22 | 590 | 609 | 587 | 597 | 14,271,000 | 1,194 |
2007-03-20 | 567 | 577 | 565 | 575 | 5,757,000 | 1,150 |
2007-03-19 | 560 | 570 | 553 | 565 | 7,655,000 | 1,130 |
2007-03-16 | 571 | 573 | 560 | 563 | 11,550,000 | 1,126 |
2007-03-15 | 581 | 582 | 569 | 571 | 10,548,000 | 1,142 |
2007-03-14 | 584 | 586 | 575 | 578 | 9,302,000 | 1,156 |
2007-03-13 | 605 | 608 | 594 | 595 | 6,196,000 | 1,190 |
2007-03-12 | 606 | 613 | 602 | 605 | 7,926,000 | 1,210 |
2007-03-09 | 605 | 606 | 595 | 602 | 9,448,000 | 1,204 |
2007-03-08 | 596 | 603 | 585 | 598 | 9,150,000 | 1,196 |
2007-03-07 | 602 | 605 | 595 | 595 | 6,778,000 | 1,190 |
2007-03-06 | 588 | 603 | 586 | 597 | 10,700,000 | 1,194 |
2007-03-05 | 601 | 607 | 579 | 586 | 10,424,000 | 1,172 |
2007-03-02 | 606 | 615 | 595 | 610 | 10,402,000 | 1,220 |
2007-03-01 | 619 | 628 | 603 | 616 | 11,053,000 | 1,232 |
2007-02-28 | 587 | 629 | 586 | 628 | 16,989,000 | 1,256 |
2007-02-27 | 661 | 662 | 644 | 649 | 8,945,000 | 1,298 |
2007-02-26 | 650 | 655 | 645 | 651 | 7,383,000 | 1,302 |
2007-02-23 | 640 | 648 | 632 | 641 | 11,645,000 | 1,282 |
2007-02-22 | 646 | 654 | 644 | 650 | 9,727,000 | 1,300 |
2007-02-21 | 639 | 639 | 631 | 634 | 5,078,000 | 1,268 |
2007-02-20 | 637 | 639 | 629 | 635 | 5,129,000 | 1,270 |
2007-02-19 | 630 | 648 | 629 | 636 | 16,310,000 | 1,272 |
2007-02-16 | 630 | 630 | 613 | 624 | 7,152,000 | 1,248 |
2007-02-15 | 629 | 630 | 615 | 629 | 12,943,000 | 1,258 |
2007-02-14 | 617 | 629 | 612 | 626 | 23,206,000 | 1,252 |
2007-02-13 | 592 | 600 | 585 | 599 | 14,282,000 | 1,198 |
2007-02-09 | 572 | 589 | 564 | 588 | 12,029,000 | 1,176 |
2007-02-08 | 577 | 577 | 565 | 571 | 6,325,000 | 1,142 |
2007-02-07 | 576 | 587 | 574 | 579 | 6,978,000 | 1,158 |
2007-02-06 | 581 | 581 | 570 | 574 | 5,598,000 | 1,148 |
2007-02-05 | 583 | 583 | 573 | 578 | 7,723,000 | 1,156 |
2007-02-02 | 579 | 588 | 571 | 582 | 13,323,000 | 1,164 |
2007-02-01 | 561 | 572 | 558 | 569 | 7,997,000 | 1,138 |
2007-01-31 | 574 | 574 | 552 | 558 | 11,366,000 | 1,116 |
2007-01-30 | 575 | 587 | 568 | 572 | 16,014,000 | 1,144 |
2007-01-29 | 560 | 575 | 556 | 571 | 25,468,000 | 1,142 |
2007-01-26 | 538 | 548 | 538 | 547 | 10,465,000 | 1,094 |
2007-01-25 | 547 | 552 | 540 | 540 | 14,473,000 | 1,080 |
2007-01-24 | 544 | 545 | 536 | 540 | 24,144,000 | 1,080 |
2007-01-23 | 545 | 550 | 542 | 544 | 24,234,000 | 1,088 |
2007-01-22 | 575 | 576 | 556 | 565 | 18,525,000 | 1,130 |
2007-01-19 | 588 | 589 | 576 | 586 | 7,307,000 | 1,172 |
2007-01-18 | 592 | 595 | 582 | 587 | 10,833,000 | 1,174 |
2007-01-17 | 580 | 591 | 579 | 588 | 14,457,000 | 1,176 |
2007-01-16 | 571 | 578 | 569 | 577 | 10,448,000 | 1,154 |
2007-01-15 | 572 | 577 | 571 | 576 | 15,537,000 | 1,152 |
2007-01-12 | 547 | 557 | 546 | 556 | 11,975,000 | 1,112 |
2007-01-11 | 535 | 552 | 535 | 541 | 14,088,000 | 1,082 |
2007-01-10 | 538 | 541 | 530 | 535 | 8,359,000 | 1,070 |
2007-01-09 | 525 | 538 | 522 | 538 | 8,163,000 | 1,076 |
2007-01-05 | 529 | 529 | 520 | 524 | 6,647,000 | 1,048 |
2007-01-04 | 524 | 528 | 521 | 528 | 3,496,000 | 1,056 |
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