1812 鹿島 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 304 | 310 | 302 | 310 | 1,527,000 | 620 |
| 2008-12-29 | 299 | 303 | 296 | 303 | 2,447,000 | 606 |
| 2008-12-26 | 298 | 300 | 294 | 298 | 1,619,000 | 596 |
| 2008-12-25 | 300 | 300 | 295 | 298 | 1,349,000 | 596 |
| 2008-12-24 | 303 | 303 | 295 | 298 | 2,138,000 | 596 |
| 2008-12-22 | 300 | 308 | 297 | 302 | 2,871,000 | 604 |
| 2008-12-19 | 302 | 310 | 300 | 300 | 4,209,000 | 600 |
| 2008-12-18 | 290 | 307 | 290 | 304 | 7,052,000 | 608 |
| 2008-12-17 | 296 | 302 | 288 | 295 | 3,896,000 | 590 |
| 2008-12-16 | 300 | 302 | 290 | 291 | 4,272,000 | 582 |
| 2008-12-15 | 295 | 304 | 291 | 302 | 5,758,000 | 604 |
| 2008-12-12 | 290 | 295 | 277 | 286 | 8,084,000 | 572 |
| 2008-12-11 | 289 | 295 | 285 | 295 | 5,255,000 | 590 |
| 2008-12-10 | 283 | 296 | 283 | 295 | 4,854,000 | 590 |
| 2008-12-09 | 280 | 293 | 279 | 292 | 6,723,000 | 584 |
| 2008-12-08 | 272 | 281 | 270 | 278 | 5,345,000 | 556 |
| 2008-12-05 | 263 | 267 | 261 | 264 | 4,511,000 | 528 |
| 2008-12-04 | 259 | 266 | 257 | 262 | 7,654,000 | 524 |
| 2008-12-03 | 253 | 256 | 249 | 254 | 6,317,000 | 508 |
| 2008-12-02 | 250 | 257 | 248 | 248 | 7,297,000 | 496 |
| 2008-12-01 | 275 | 275 | 266 | 266 | 3,057,000 | 532 |
| 2008-11-28 | 284 | 285 | 275 | 277 | 4,421,000 | 554 |
| 2008-11-27 | 280 | 287 | 277 | 284 | 3,438,000 | 568 |
| 2008-11-26 | 270 | 285 | 270 | 281 | 4,535,000 | 562 |
| 2008-11-25 | 285 | 285 | 266 | 279 | 7,418,000 | 558 |
| 2008-11-21 | 250 | 269 | 247 | 267 | 6,682,000 | 534 |
| 2008-11-20 | 268 | 270 | 258 | 260 | 5,422,000 | 520 |
| 2008-11-19 | 277 | 284 | 268 | 273 | 5,808,000 | 546 |
| 2008-11-18 | 283 | 287 | 275 | 281 | 7,464,000 | 562 |
| 2008-11-17 | 282 | 294 | 276 | 284 | 5,510,000 | 568 |
| 2008-11-14 | 298 | 303 | 277 | 284 | 10,675,000 | 568 |
| 2008-11-13 | 270 | 302 | 262 | 297 | 15,415,000 | 594 |
| 2008-11-12 | 278 | 281 | 273 | 275 | 3,883,000 | 550 |
| 2008-11-11 | 287 | 294 | 281 | 282 | 4,297,000 | 564 |
| 2008-11-10 | 280 | 293 | 277 | 291 | 7,924,000 | 582 |
| 2008-11-07 | 262 | 278 | 254 | 270 | 8,047,000 | 540 |
| 2008-11-06 | 283 | 288 | 269 | 269 | 8,169,000 | 538 |
| 2008-11-05 | 310 | 311 | 296 | 303 | 5,425,000 | 606 |
| 2008-11-04 | 283 | 302 | 283 | 300 | 6,723,000 | 600 |
| 2008-10-31 | 286 | 293 | 276 | 277 | 7,122,000 | 554 |
| 2008-10-30 | 262 | 291 | 260 | 291 | 11,163,000 | 582 |
| 2008-10-29 | 264 | 266 | 248 | 262 | 10,794,000 | 524 |
| 2008-10-28 | 235 | 246 | 225 | 244 | 10,184,000 | 488 |
| 2008-10-27 | 242 | 259 | 235 | 240 | 16,853,000 | 480 |
| 2008-10-24 | 241 | 256 | 235 | 241 | 16,230,000 | 482 |
| 2008-10-23 | 229 | 240 | 220 | 240 | 10,811,000 | 480 |
| 2008-10-22 | 249 | 257 | 239 | 239 | 12,544,000 | 478 |
| 2008-10-21 | 263 | 270 | 260 | 269 | 5,037,000 | 538 |
| 2008-10-20 | 255 | 257 | 245 | 255 | 5,452,000 | 510 |
| 2008-10-17 | 249 | 254 | 242 | 252 | 5,800,000 | 504 |
| 2008-10-16 | 250 | 253 | 235 | 236 | 6,905,000 | 472 |
| 2008-10-15 | 266 | 278 | 265 | 278 | 6,996,000 | 556 |
| 2008-10-14 | 284 | 284 | 270 | 281 | 8,265,000 | 562 |
| 2008-10-10 | 213 | 242 | 212 | 229 | 9,719,000 | 458 |
| 2008-10-09 | 249 | 262 | 247 | 248 | 7,436,000 | 496 |
| 2008-10-08 | 267 | 274 | 250 | 250 | 6,422,000 | 500 |
| 2008-10-07 | 274 | 287 | 268 | 278 | 6,982,000 | 556 |
| 2008-10-06 | 296 | 297 | 284 | 286 | 6,471,000 | 572 |
| 2008-10-03 | 308 | 310 | 299 | 301 | 10,648,000 | 602 |
| 2008-10-02 | 329 | 329 | 309 | 318 | 10,793,000 | 636 |
| 2008-10-01 | 323 | 330 | 317 | 328 | 9,764,000 | 656 |
| 2008-09-30 | 301 | 321 | 300 | 313 | 7,950,000 | 626 |
| 2008-09-29 | 334 | 334 | 320 | 321 | 9,748,000 | 642 |
| 2008-09-26 | 342 | 346 | 334 | 339 | 9,415,000 | 678 |
| 2008-09-25 | 352 | 354 | 336 | 339 | 11,053,000 | 678 |
| 2008-09-24 | 351 | 359 | 342 | 359 | 7,805,000 | 718 |
| 2008-09-22 | 366 | 370 | 354 | 356 | 9,870,000 | 712 |
| 2008-09-19 | 336 | 355 | 336 | 346 | 10,712,000 | 692 |
| 2008-09-18 | 321 | 332 | 320 | 332 | 8,542,000 | 664 |
| 2008-09-17 | 331 | 338 | 330 | 334 | 9,315,000 | 668 |
| 2008-09-16 | 322 | 325 | 318 | 319 | 8,913,000 | 638 |
| 2008-09-12 | 329 | 345 | 320 | 342 | 18,010,000 | 684 |
| 2008-09-11 | 329 | 333 | 327 | 327 | 6,477,000 | 654 |
| 2008-09-10 | 314 | 341 | 312 | 337 | 16,824,000 | 674 |
| 2008-09-09 | 329 | 330 | 317 | 318 | 11,141,000 | 636 |
| 2008-09-08 | 327 | 339 | 323 | 332 | 11,996,000 | 664 |
| 2008-09-05 | 321 | 329 | 320 | 327 | 7,772,000 | 654 |
| 2008-09-04 | 337 | 341 | 330 | 335 | 7,845,000 | 670 |
| 2008-09-03 | 334 | 338 | 333 | 334 | 4,491,000 | 668 |
| 2008-09-02 | 337 | 349 | 332 | 339 | 13,814,000 | 678 |
| 2008-09-01 | 335 | 338 | 329 | 330 | 7,176,000 | 660 |
| 2008-08-29 | 334 | 340 | 330 | 340 | 8,926,000 | 680 |
| 2008-08-28 | 319 | 324 | 315 | 324 | 7,342,000 | 648 |
| 2008-08-27 | 317 | 317 | 314 | 315 | 3,379,000 | 630 |
| 2008-08-26 | 319 | 319 | 313 | 318 | 7,531,000 | 636 |
| 2008-08-25 | 324 | 328 | 320 | 324 | 7,767,000 | 648 |
| 2008-08-22 | 322 | 327 | 317 | 320 | 4,449,000 | 640 |
| 2008-08-21 | 334 | 334 | 322 | 323 | 7,056,000 | 646 |
| 2008-08-20 | 329 | 334 | 327 | 329 | 4,455,000 | 658 |
| 2008-08-19 | 333 | 340 | 328 | 334 | 7,830,000 | 668 |
| 2008-08-18 | 327 | 345 | 325 | 338 | 7,115,000 | 676 |
| 2008-08-15 | 320 | 330 | 318 | 328 | 6,610,000 | 656 |
| 2008-08-14 | 328 | 328 | 317 | 319 | 10,288,000 | 638 |
| 2008-08-13 | 337 | 337 | 328 | 331 | 10,735,000 | 662 |
| 2008-08-12 | 343 | 347 | 339 | 342 | 7,556,000 | 684 |
| 2008-08-11 | 347 | 349 | 341 | 348 | 8,622,000 | 696 |
| 2008-08-08 | 331 | 347 | 321 | 338 | 11,336,000 | 676 |
| 2008-08-07 | 338 | 338 | 316 | 329 | 11,961,000 | 658 |
| 2008-08-06 | 323 | 344 | 318 | 341 | 12,093,000 | 682 |
| 2008-08-05 | 319 | 323 | 313 | 313 | 6,168,000 | 626 |
| 2008-08-04 | 333 | 335 | 318 | 318 | 8,121,000 | 636 |
| 2008-08-01 | 355 | 359 | 326 | 327 | 11,404,000 | 654 |
| 2008-07-31 | 358 | 360 | 346 | 352 | 7,937,000 | 704 |
| 2008-07-30 | 347 | 354 | 342 | 354 | 8,256,000 | 708 |
| 2008-07-29 | 347 | 349 | 335 | 341 | 10,371,000 | 682 |
| 2008-07-28 | 356 | 363 | 352 | 357 | 11,270,000 | 714 |
| 2008-07-25 | 361 | 361 | 346 | 346 | 8,751,000 | 692 |
| 2008-07-24 | 360 | 366 | 359 | 365 | 8,177,000 | 730 |
| 2008-07-23 | 349 | 359 | 348 | 357 | 10,871,000 | 714 |
| 2008-07-22 | 339 | 344 | 326 | 343 | 12,701,000 | 686 |
| 2008-07-18 | 355 | 355 | 335 | 335 | 7,670,000 | 670 |
| 2008-07-17 | 352 | 354 | 344 | 347 | 7,252,000 | 694 |
| 2008-07-16 | 355 | 356 | 343 | 345 | 7,893,000 | 690 |
| 2008-07-15 | 362 | 365 | 353 | 355 | 7,201,000 | 710 |
| 2008-07-14 | 357 | 370 | 357 | 361 | 9,659,000 | 722 |
| 2008-07-11 | 371 | 373 | 357 | 361 | 14,670,000 | 722 |
| 2008-07-10 | 368 | 380 | 367 | 376 | 6,753,000 | 752 |
| 2008-07-09 | 378 | 384 | 371 | 373 | 7,669,000 | 746 |
| 2008-07-08 | 379 | 383 | 360 | 367 | 10,998,000 | 734 |
| 2008-07-07 | 367 | 381 | 366 | 379 | 10,852,000 | 758 |
| 2008-07-04 | 367 | 378 | 363 | 372 | 13,663,000 | 744 |
| 2008-07-03 | 352 | 367 | 350 | 364 | 13,854,000 | 728 |
| 2008-07-02 | 369 | 369 | 350 | 350 | 11,577,000 | 700 |
| 2008-07-01 | 373 | 380 | 368 | 368 | 6,652,000 | 736 |
| 2008-06-30 | 379 | 380 | 370 | 371 | 8,574,000 | 742 |
| 2008-06-27 | 372 | 378 | 368 | 375 | 10,572,000 | 750 |
| 2008-06-26 | 386 | 391 | 383 | 387 | 5,815,000 | 774 |
| 2008-06-25 | 392 | 392 | 376 | 382 | 9,145,000 | 764 |
| 2008-06-24 | 391 | 397 | 385 | 397 | 5,854,000 | 794 |
| 2008-06-23 | 383 | 396 | 382 | 393 | 7,589,000 | 786 |
| 2008-06-20 | 403 | 409 | 385 | 385 | 10,711,000 | 770 |
| 2008-06-19 | 415 | 416 | 400 | 403 | 8,014,000 | 806 |
| 2008-06-18 | 423 | 423 | 413 | 414 | 7,819,000 | 828 |
| 2008-06-17 | 409 | 423 | 403 | 422 | 17,193,000 | 844 |
| 2008-06-16 | 396 | 409 | 395 | 407 | 11,511,000 | 814 |
| 2008-06-13 | 392 | 394 | 378 | 385 | 15,554,000 | 770 |
| 2008-06-12 | 396 | 399 | 381 | 382 | 11,339,000 | 764 |
| 2008-06-11 | 400 | 407 | 399 | 401 | 8,740,000 | 802 |
| 2008-06-10 | 406 | 411 | 392 | 395 | 7,598,000 | 790 |
| 2008-06-09 | 393 | 409 | 392 | 403 | 9,082,000 | 806 |
| 2008-06-06 | 416 | 418 | 406 | 406 | 6,715,000 | 812 |
| 2008-06-05 | 418 | 418 | 401 | 407 | 9,095,000 | 814 |
| 2008-06-04 | 399 | 417 | 397 | 417 | 15,289,000 | 834 |
| 2008-06-03 | 401 | 403 | 393 | 395 | 18,568,000 | 790 |
| 2008-06-02 | 422 | 428 | 415 | 416 | 10,521,000 | 832 |
| 2008-05-30 | 411 | 430 | 410 | 430 | 19,962,000 | 860 |
| 2008-05-29 | 395 | 410 | 393 | 409 | 8,169,000 | 818 |
| 2008-05-28 | 399 | 402 | 386 | 390 | 8,581,000 | 780 |
| 2008-05-27 | 396 | 404 | 389 | 397 | 6,557,000 | 794 |
| 2008-05-26 | 392 | 397 | 389 | 390 | 7,072,000 | 780 |
| 2008-05-23 | 405 | 414 | 404 | 407 | 15,262,000 | 814 |
| 2008-05-22 | 377 | 397 | 375 | 397 | 9,446,000 | 794 |
| 2008-05-21 | 381 | 389 | 374 | 384 | 9,555,000 | 768 |
| 2008-05-20 | 405 | 411 | 389 | 390 | 14,512,000 | 780 |
| 2008-05-19 | 407 | 414 | 400 | 401 | 11,027,000 | 802 |
| 2008-05-16 | 407 | 415 | 398 | 408 | 27,848,000 | 816 |
| 2008-05-15 | 361 | 370 | 361 | 367 | 8,792,000 | 734 |
| 2008-05-14 | 358 | 364 | 356 | 364 | 8,504,000 | 728 |
| 2008-05-13 | 348 | 358 | 341 | 352 | 8,982,000 | 704 |
| 2008-05-12 | 333 | 346 | 331 | 344 | 4,665,000 | 688 |
| 2008-05-09 | 353 | 354 | 338 | 338 | 4,879,000 | 676 |
| 2008-05-08 | 360 | 360 | 351 | 352 | 5,987,000 | 704 |
| 2008-05-07 | 359 | 367 | 358 | 365 | 7,549,000 | 730 |
| 2008-05-02 | 345 | 355 | 345 | 355 | 4,814,000 | 710 |
| 2008-05-01 | 348 | 351 | 341 | 341 | 5,539,000 | 682 |
| 2008-04-30 | 345 | 352 | 344 | 348 | 5,996,000 | 696 |
| 2008-04-28 | 340 | 348 | 339 | 342 | 5,121,000 | 684 |
| 2008-04-25 | 327 | 338 | 327 | 337 | 4,541,000 | 674 |
| 2008-04-24 | 331 | 336 | 330 | 330 | 5,547,000 | 660 |
| 2008-04-23 | 330 | 341 | 328 | 330 | 7,563,000 | 660 |
| 2008-04-22 | 334 | 335 | 327 | 334 | 5,796,000 | 668 |
| 2008-04-21 | 332 | 340 | 331 | 337 | 8,740,000 | 674 |
| 2008-04-18 | 329 | 329 | 320 | 324 | 6,100,000 | 648 |
| 2008-04-17 | 322 | 331 | 321 | 328 | 10,830,000 | 656 |
| 2008-04-16 | 307 | 319 | 307 | 313 | 15,796,000 | 626 |
| 2008-04-15 | 286 | 294 | 283 | 292 | 3,987,000 | 584 |
| 2008-04-14 | 289 | 291 | 285 | 285 | 5,417,000 | 570 |
| 2008-04-11 | 291 | 294 | 285 | 294 | 6,273,000 | 588 |
| 2008-04-10 | 287 | 291 | 282 | 286 | 5,045,000 | 572 |
| 2008-04-09 | 310 | 310 | 284 | 287 | 11,276,000 | 574 |
| 2008-04-08 | 307 | 313 | 305 | 309 | 8,165,000 | 618 |
| 2008-04-07 | 301 | 306 | 297 | 305 | 7,017,000 | 610 |
| 2008-04-04 | 303 | 305 | 298 | 300 | 5,084,000 | 600 |
| 2008-04-03 | 300 | 308 | 295 | 306 | 11,417,000 | 612 |
| 2008-04-02 | 290 | 299 | 288 | 299 | 8,475,000 | 598 |
| 2008-04-01 | 281 | 285 | 277 | 281 | 5,524,000 | 562 |
| 2008-03-31 | 284 | 286 | 277 | 282 | 5,306,000 | 564 |
| 2008-03-28 | 285 | 292 | 276 | 289 | 4,153,000 | 578 |
| 2008-03-27 | 290 | 293 | 282 | 284 | 6,774,000 | 568 |
| 2008-03-26 | 287 | 294 | 285 | 289 | 4,079,000 | 578 |
| 2008-03-25 | 301 | 301 | 288 | 292 | 6,554,000 | 584 |
| 2008-03-24 | 286 | 299 | 286 | 296 | 6,977,000 | 592 |
| 2008-03-21 | 280 | 288 | 279 | 288 | 4,383,000 | 576 |
| 2008-03-19 | 278 | 281 | 275 | 277 | 6,129,000 | 554 |
| 2008-03-18 | 264 | 268 | 260 | 268 | 7,652,000 | 536 |
| 2008-03-17 | 269 | 271 | 258 | 262 | 10,120,000 | 524 |
| 2008-03-14 | 279 | 282 | 271 | 272 | 12,245,000 | 544 |
| 2008-03-13 | 298 | 298 | 278 | 278 | 9,661,000 | 556 |
| 2008-03-12 | 305 | 306 | 290 | 294 | 12,577,000 | 588 |
| 2008-03-11 | 283 | 292 | 277 | 291 | 13,870,000 | 582 |
| 2008-03-10 | 300 | 301 | 286 | 286 | 14,593,000 | 572 |
| 2008-03-07 | 304 | 307 | 302 | 303 | 7,097,000 | 606 |
| 2008-03-06 | 306 | 322 | 303 | 315 | 10,806,000 | 630 |
| 2008-03-05 | 303 | 310 | 300 | 308 | 12,655,000 | 616 |
| 2008-03-04 | 309 | 310 | 300 | 302 | 8,720,000 | 604 |
| 2008-03-03 | 315 | 315 | 307 | 307 | 8,065,000 | 614 |
| 2008-02-29 | 338 | 341 | 324 | 328 | 9,861,000 | 656 |
| 2008-02-28 | 342 | 348 | 340 | 348 | 5,276,000 | 696 |
| 2008-02-27 | 346 | 347 | 342 | 344 | 5,307,000 | 688 |
| 2008-02-26 | 349 | 349 | 337 | 339 | 4,563,000 | 678 |
| 2008-02-25 | 339 | 346 | 337 | 344 | 5,707,000 | 688 |
| 2008-02-22 | 333 | 336 | 328 | 334 | 5,579,000 | 668 |
| 2008-02-21 | 332 | 339 | 328 | 336 | 7,984,000 | 672 |
| 2008-02-20 | 335 | 338 | 324 | 324 | 8,774,000 | 648 |
| 2008-02-19 | 335 | 339 | 330 | 335 | 8,697,000 | 670 |
| 2008-02-18 | 326 | 338 | 325 | 330 | 8,379,000 | 660 |
| 2008-02-15 | 311 | 326 | 311 | 325 | 7,808,000 | 650 |
| 2008-02-14 | 313 | 316 | 306 | 315 | 12,167,000 | 630 |
| 2008-02-13 | 311 | 321 | 301 | 304 | 14,452,000 | 608 |
| 2008-02-12 | 296 | 313 | 290 | 306 | 24,670,000 | 612 |
| 2008-02-08 | 317 | 323 | 300 | 301 | 13,934,000 | 602 |
| 2008-02-07 | 321 | 329 | 314 | 322 | 11,572,000 | 644 |
| 2008-02-06 | 333 | 337 | 320 | 320 | 9,290,000 | 640 |
| 2008-02-05 | 338 | 346 | 337 | 343 | 6,427,000 | 686 |
| 2008-02-04 | 338 | 343 | 333 | 343 | 8,851,000 | 686 |
| 2008-02-01 | 345 | 353 | 325 | 325 | 11,009,000 | 650 |
| 2008-01-31 | 335 | 342 | 329 | 341 | 7,509,000 | 682 |
| 2008-01-30 | 339 | 349 | 336 | 340 | 6,803,000 | 680 |
| 2008-01-29 | 336 | 342 | 331 | 338 | 9,631,000 | 676 |
| 2008-01-28 | 344 | 345 | 327 | 327 | 8,913,000 | 654 |
| 2008-01-25 | 337 | 350 | 336 | 350 | 12,052,000 | 700 |
| 2008-01-24 | 321 | 335 | 321 | 332 | 11,958,000 | 664 |
| 2008-01-23 | 326 | 334 | 314 | 320 | 10,709,000 | 640 |
| 2008-01-22 | 315 | 327 | 312 | 316 | 11,401,000 | 632 |
| 2008-01-21 | 349 | 349 | 335 | 335 | 12,032,000 | 670 |
| 2008-01-18 | 348 | 360 | 337 | 357 | 18,546,000 | 714 |
| 2008-01-17 | 341 | 363 | 338 | 358 | 12,131,000 | 716 |
| 2008-01-16 | 341 | 352 | 332 | 337 | 12,702,000 | 674 |
| 2008-01-15 | 355 | 358 | 346 | 351 | 8,906,000 | 702 |
| 2008-01-11 | 370 | 373 | 351 | 358 | 13,435,000 | 716 |
| 2008-01-10 | 378 | 378 | 368 | 369 | 11,656,000 | 738 |
| 2008-01-09 | 359 | 379 | 357 | 378 | 13,879,000 | 756 |
| 2008-01-08 | 345 | 366 | 340 | 364 | 9,587,000 | 728 |
| 2008-01-07 | 343 | 352 | 340 | 348 | 7,213,000 | 696 |
| 2008-01-04 | 366 | 366 | 346 | 353 | 3,927,000 | 706 |
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
