1812 鹿島 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 190 | 190 | 186 | 187 | 3,700,000 | 374 |
| 2009-12-29 | 190 | 192 | 185 | 188 | 4,089,000 | 376 |
| 2009-12-28 | 184 | 190 | 184 | 189 | 4,320,000 | 378 |
| 2009-12-25 | 189 | 190 | 182 | 183 | 5,370,000 | 366 |
| 2009-12-24 | 185 | 189 | 184 | 189 | 4,833,000 | 378 |
| 2009-12-22 | 183 | 184 | 180 | 182 | 3,982,000 | 364 |
| 2009-12-21 | 185 | 185 | 182 | 182 | 4,227,000 | 364 |
| 2009-12-18 | 182 | 184 | 180 | 184 | 3,466,000 | 368 |
| 2009-12-17 | 182 | 184 | 181 | 183 | 5,134,000 | 366 |
| 2009-12-16 | 183 | 187 | 179 | 181 | 8,886,000 | 362 |
| 2009-12-15 | 179 | 182 | 177 | 179 | 8,263,000 | 358 |
| 2009-12-14 | 177 | 193 | 172 | 184 | 16,044,000 | 368 |
| 2009-12-11 | 174 | 182 | 173 | 182 | 11,514,000 | 364 |
| 2009-12-10 | 176 | 179 | 171 | 173 | 8,397,000 | 346 |
| 2009-12-09 | 183 | 184 | 176 | 176 | 8,869,000 | 352 |
| 2009-12-08 | 189 | 193 | 186 | 186 | 4,515,000 | 372 |
| 2009-12-07 | 198 | 199 | 190 | 191 | 12,134,000 | 382 |
| 2009-12-04 | 181 | 188 | 180 | 185 | 13,893,000 | 370 |
| 2009-12-03 | 173 | 186 | 172 | 183 | 15,972,000 | 366 |
| 2009-12-02 | 173 | 176 | 171 | 171 | 6,839,000 | 342 |
| 2009-12-01 | 168 | 172 | 165 | 171 | 11,743,000 | 342 |
| 2009-11-30 | 167 | 169 | 164 | 167 | 17,500,000 | 334 |
| 2009-11-27 | 174 | 176 | 162 | 162 | 38,799,000 | 324 |
| 2009-11-26 | 187 | 192 | 187 | 189 | 3,415,000 | 378 |
| 2009-11-25 | 187 | 190 | 186 | 188 | 5,162,000 | 376 |
| 2009-11-24 | 190 | 190 | 184 | 187 | 6,069,000 | 374 |
| 2009-11-20 | 187 | 193 | 186 | 192 | 5,364,000 | 384 |
| 2009-11-19 | 194 | 194 | 188 | 190 | 6,583,000 | 380 |
| 2009-11-18 | 200 | 201 | 194 | 195 | 5,407,000 | 390 |
| 2009-11-17 | 203 | 204 | 198 | 200 | 3,144,000 | 400 |
| 2009-11-16 | 204 | 205 | 201 | 203 | 4,055,000 | 406 |
| 2009-11-13 | 208 | 210 | 205 | 207 | 6,086,000 | 414 |
| 2009-11-12 | 214 | 216 | 210 | 213 | 3,992,000 | 426 |
| 2009-11-11 | 213 | 217 | 213 | 214 | 2,358,000 | 428 |
| 2009-11-10 | 213 | 216 | 212 | 214 | 3,427,000 | 428 |
| 2009-11-09 | 210 | 212 | 208 | 211 | 2,072,000 | 422 |
| 2009-11-06 | 212 | 212 | 208 | 210 | 2,437,000 | 420 |
| 2009-11-05 | 210 | 211 | 208 | 209 | 3,019,000 | 418 |
| 2009-11-04 | 212 | 212 | 209 | 211 | 3,264,000 | 422 |
| 2009-11-02 | 210 | 213 | 210 | 213 | 3,411,000 | 426 |
| 2009-10-30 | 220 | 220 | 214 | 215 | 2,978,000 | 430 |
| 2009-10-29 | 213 | 216 | 211 | 216 | 5,762,000 | 432 |
| 2009-10-28 | 221 | 222 | 215 | 217 | 6,583,000 | 434 |
| 2009-10-27 | 228 | 228 | 222 | 224 | 2,848,000 | 448 |
| 2009-10-26 | 225 | 228 | 223 | 228 | 5,194,000 | 456 |
| 2009-10-23 | 231 | 233 | 227 | 227 | 4,981,000 | 454 |
| 2009-10-22 | 235 | 237 | 226 | 229 | 11,849,000 | 458 |
| 2009-10-21 | 221 | 226 | 221 | 224 | 3,199,000 | 448 |
| 2009-10-20 | 221 | 224 | 220 | 222 | 6,125,000 | 444 |
| 2009-10-19 | 220 | 222 | 217 | 219 | 3,155,000 | 438 |
| 2009-10-16 | 224 | 224 | 221 | 222 | 2,180,000 | 444 |
| 2009-10-15 | 225 | 228 | 223 | 224 | 2,770,000 | 448 |
| 2009-10-14 | 223 | 225 | 222 | 225 | 4,920,000 | 450 |
| 2009-10-13 | 225 | 227 | 220 | 221 | 3,562,000 | 442 |
| 2009-10-09 | 227 | 229 | 222 | 224 | 6,243,000 | 448 |
| 2009-10-08 | 226 | 226 | 221 | 225 | 8,857,000 | 450 |
| 2009-10-07 | 220 | 228 | 217 | 225 | 7,341,000 | 450 |
| 2009-10-06 | 218 | 219 | 213 | 219 | 5,373,000 | 438 |
| 2009-10-05 | 220 | 221 | 214 | 219 | 6,026,000 | 438 |
| 2009-10-02 | 225 | 231 | 224 | 225 | 7,334,000 | 450 |
| 2009-10-01 | 228 | 229 | 226 | 228 | 3,754,000 | 456 |
| 2009-09-30 | 231 | 234 | 227 | 230 | 4,675,000 | 460 |
| 2009-09-29 | 235 | 237 | 232 | 234 | 3,040,000 | 468 |
| 2009-09-28 | 232 | 233 | 228 | 232 | 4,248,000 | 464 |
| 2009-09-25 | 240 | 240 | 234 | 236 | 4,552,000 | 472 |
| 2009-09-24 | 244 | 246 | 242 | 244 | 4,732,000 | 488 |
| 2009-09-18 | 249 | 250 | 242 | 244 | 6,912,000 | 488 |
| 2009-09-17 | 256 | 257 | 250 | 253 | 3,181,000 | 506 |
| 2009-09-16 | 251 | 260 | 251 | 253 | 7,025,000 | 506 |
| 2009-09-15 | 249 | 251 | 248 | 248 | 2,517,000 | 496 |
| 2009-09-14 | 252 | 252 | 246 | 248 | 2,787,000 | 496 |
| 2009-09-11 | 254 | 256 | 249 | 252 | 7,803,000 | 504 |
| 2009-09-10 | 250 | 254 | 249 | 254 | 3,432,000 | 508 |
| 2009-09-09 | 250 | 252 | 248 | 250 | 4,298,000 | 500 |
| 2009-09-08 | 248 | 250 | 246 | 249 | 3,872,000 | 498 |
| 2009-09-07 | 245 | 249 | 244 | 248 | 3,471,000 | 496 |
| 2009-09-04 | 248 | 248 | 241 | 245 | 5,438,000 | 490 |
| 2009-09-03 | 252 | 253 | 247 | 248 | 5,309,000 | 496 |
| 2009-09-02 | 258 | 258 | 253 | 255 | 4,621,000 | 510 |
| 2009-09-01 | 261 | 264 | 259 | 262 | 2,802,000 | 524 |
| 2009-08-31 | 265 | 267 | 260 | 261 | 6,611,000 | 522 |
| 2009-08-28 | 267 | 267 | 263 | 265 | 2,531,000 | 530 |
| 2009-08-27 | 267 | 269 | 262 | 266 | 4,865,000 | 532 |
| 2009-08-26 | 267 | 271 | 266 | 269 | 3,486,000 | 538 |
| 2009-08-25 | 269 | 269 | 264 | 266 | 3,530,000 | 532 |
| 2009-08-24 | 268 | 271 | 267 | 270 | 4,663,000 | 540 |
| 2009-08-21 | 270 | 271 | 263 | 267 | 3,910,000 | 534 |
| 2009-08-20 | 269 | 272 | 264 | 271 | 3,312,000 | 542 |
| 2009-08-19 | 271 | 273 | 269 | 269 | 2,195,000 | 538 |
| 2009-08-18 | 270 | 273 | 269 | 273 | 4,002,000 | 546 |
| 2009-08-17 | 283 | 283 | 275 | 276 | 2,552,000 | 552 |
| 2009-08-14 | 288 | 288 | 284 | 285 | 2,965,000 | 570 |
| 2009-08-13 | 287 | 288 | 285 | 287 | 1,741,000 | 574 |
| 2009-08-12 | 285 | 287 | 282 | 283 | 2,108,000 | 566 |
| 2009-08-11 | 283 | 289 | 283 | 289 | 5,532,000 | 578 |
| 2009-08-10 | 283 | 285 | 280 | 282 | 4,707,000 | 564 |
| 2009-08-07 | 280 | 281 | 275 | 280 | 3,477,000 | 560 |
| 2009-08-06 | 280 | 288 | 279 | 283 | 10,223,000 | 566 |
| 2009-08-05 | 279 | 279 | 272 | 273 | 6,378,000 | 546 |
| 2009-08-04 | 272 | 275 | 271 | 275 | 4,197,000 | 550 |
| 2009-08-03 | 267 | 271 | 264 | 270 | 4,712,000 | 540 |
| 2009-07-31 | 260 | 269 | 260 | 267 | 5,675,000 | 534 |
| 2009-07-30 | 260 | 260 | 255 | 257 | 2,654,000 | 514 |
| 2009-07-29 | 261 | 263 | 258 | 261 | 4,556,000 | 522 |
| 2009-07-28 | 266 | 267 | 262 | 264 | 3,234,000 | 528 |
| 2009-07-27 | 268 | 271 | 265 | 267 | 6,161,000 | 534 |
| 2009-07-24 | 268 | 269 | 262 | 266 | 3,415,000 | 532 |
| 2009-07-23 | 265 | 268 | 262 | 264 | 3,566,000 | 528 |
| 2009-07-22 | 265 | 270 | 264 | 268 | 5,337,000 | 536 |
| 2009-07-21 | 263 | 265 | 258 | 262 | 3,529,000 | 524 |
| 2009-07-17 | 256 | 261 | 255 | 259 | 3,493,000 | 518 |
| 2009-07-16 | 261 | 262 | 251 | 252 | 3,704,000 | 504 |
| 2009-07-15 | 260 | 260 | 254 | 254 | 3,678,000 | 508 |
| 2009-07-14 | 261 | 262 | 256 | 260 | 4,689,000 | 520 |
| 2009-07-13 | 264 | 268 | 252 | 253 | 4,745,000 | 506 |
| 2009-07-10 | 267 | 273 | 264 | 269 | 6,925,000 | 538 |
| 2009-07-09 | 266 | 269 | 264 | 264 | 3,755,000 | 528 |
| 2009-07-08 | 275 | 275 | 268 | 271 | 2,757,000 | 542 |
| 2009-07-07 | 280 | 281 | 278 | 279 | 3,336,000 | 558 |
| 2009-07-06 | 286 | 287 | 277 | 281 | 3,982,000 | 562 |
| 2009-07-03 | 286 | 292 | 286 | 289 | 5,847,000 | 578 |
| 2009-07-02 | 299 | 299 | 289 | 289 | 3,989,000 | 578 |
| 2009-07-01 | 301 | 304 | 297 | 298 | 4,199,000 | 596 |
| 2009-06-30 | 293 | 302 | 292 | 301 | 6,995,000 | 602 |
| 2009-06-29 | 299 | 302 | 291 | 293 | 8,525,000 | 586 |
| 2009-06-26 | 289 | 291 | 285 | 289 | 4,293,000 | 578 |
| 2009-06-25 | 278 | 290 | 278 | 286 | 7,246,000 | 572 |
| 2009-06-24 | 283 | 284 | 274 | 277 | 5,556,000 | 554 |
| 2009-06-23 | 283 | 284 | 280 | 284 | 6,298,000 | 568 |
| 2009-06-22 | 288 | 294 | 286 | 290 | 3,165,000 | 580 |
| 2009-06-19 | 290 | 292 | 281 | 287 | 6,108,000 | 574 |
| 2009-06-18 | 299 | 299 | 287 | 289 | 5,312,000 | 578 |
| 2009-06-17 | 299 | 304 | 298 | 299 | 4,125,000 | 598 |
| 2009-06-16 | 306 | 307 | 297 | 299 | 4,611,000 | 598 |
| 2009-06-15 | 302 | 314 | 302 | 312 | 6,495,000 | 624 |
| 2009-06-12 | 298 | 305 | 295 | 304 | 9,667,000 | 608 |
| 2009-06-11 | 298 | 300 | 296 | 297 | 4,253,000 | 594 |
| 2009-06-10 | 291 | 296 | 287 | 293 | 5,020,000 | 586 |
| 2009-06-09 | 294 | 295 | 287 | 290 | 4,362,000 | 580 |
| 2009-06-08 | 300 | 303 | 296 | 296 | 4,147,000 | 592 |
| 2009-06-05 | 307 | 308 | 297 | 300 | 5,591,000 | 600 |
| 2009-06-04 | 300 | 309 | 297 | 305 | 4,845,000 | 610 |
| 2009-06-03 | 306 | 308 | 303 | 303 | 2,309,000 | 606 |
| 2009-06-02 | 309 | 310 | 305 | 305 | 4,395,000 | 610 |
| 2009-06-01 | 297 | 307 | 295 | 306 | 4,308,000 | 612 |
| 2009-05-29 | 301 | 301 | 294 | 295 | 9,628,000 | 590 |
| 2009-05-28 | 306 | 312 | 306 | 306 | 2,904,000 | 612 |
| 2009-05-27 | 309 | 313 | 308 | 311 | 4,196,000 | 622 |
| 2009-05-26 | 305 | 308 | 301 | 306 | 3,439,000 | 612 |
| 2009-05-25 | 304 | 308 | 300 | 302 | 4,286,000 | 604 |
| 2009-05-22 | 291 | 301 | 291 | 300 | 4,266,000 | 600 |
| 2009-05-21 | 298 | 300 | 294 | 300 | 7,142,000 | 600 |
| 2009-05-20 | 305 | 311 | 298 | 303 | 4,801,000 | 606 |
| 2009-05-19 | 308 | 309 | 303 | 305 | 4,808,000 | 610 |
| 2009-05-18 | 312 | 317 | 301 | 302 | 6,324,000 | 604 |
| 2009-05-15 | 287 | 321 | 286 | 321 | 15,134,000 | 642 |
| 2009-05-14 | 288 | 292 | 283 | 283 | 2,440,000 | 566 |
| 2009-05-13 | 287 | 296 | 287 | 294 | 4,114,000 | 588 |
| 2009-05-12 | 284 | 288 | 283 | 284 | 3,678,000 | 568 |
| 2009-05-11 | 288 | 291 | 283 | 285 | 4,658,000 | 570 |
| 2009-05-08 | 289 | 292 | 286 | 292 | 4,954,000 | 584 |
| 2009-05-07 | 293 | 294 | 290 | 294 | 4,292,000 | 588 |
| 2009-05-01 | 287 | 287 | 283 | 286 | 2,877,000 | 572 |
| 2009-04-30 | 280 | 289 | 280 | 284 | 7,023,000 | 568 |
| 2009-04-28 | 273 | 278 | 272 | 272 | 3,620,000 | 544 |
| 2009-04-27 | 274 | 281 | 274 | 276 | 4,097,000 | 552 |
| 2009-04-24 | 271 | 279 | 265 | 276 | 9,128,000 | 552 |
| 2009-04-23 | 257 | 272 | 254 | 271 | 6,576,000 | 542 |
| 2009-04-22 | 260 | 261 | 253 | 255 | 3,695,000 | 510 |
| 2009-04-21 | 256 | 259 | 250 | 258 | 3,468,000 | 516 |
| 2009-04-20 | 265 | 267 | 260 | 261 | 2,798,000 | 522 |
| 2009-04-17 | 266 | 269 | 263 | 268 | 2,429,000 | 536 |
| 2009-04-16 | 265 | 269 | 261 | 263 | 3,122,000 | 526 |
| 2009-04-15 | 260 | 264 | 258 | 259 | 2,772,000 | 518 |
| 2009-04-14 | 270 | 270 | 260 | 263 | 3,860,000 | 526 |
| 2009-04-13 | 263 | 272 | 261 | 268 | 3,585,000 | 536 |
| 2009-04-10 | 267 | 267 | 257 | 263 | 3,686,000 | 526 |
| 2009-04-09 | 254 | 262 | 253 | 262 | 5,261,000 | 524 |
| 2009-04-08 | 260 | 261 | 247 | 250 | 4,251,000 | 500 |
| 2009-04-07 | 259 | 264 | 258 | 262 | 3,085,000 | 524 |
| 2009-04-06 | 262 | 264 | 256 | 258 | 4,074,000 | 516 |
| 2009-04-03 | 266 | 268 | 256 | 257 | 4,694,000 | 514 |
| 2009-04-02 | 257 | 265 | 252 | 263 | 5,572,000 | 526 |
| 2009-04-01 | 243 | 251 | 243 | 251 | 5,580,000 | 502 |
| 2009-03-31 | 235 | 245 | 235 | 242 | 7,226,000 | 484 |
| 2009-03-30 | 245 | 249 | 236 | 236 | 4,679,000 | 472 |
| 2009-03-27 | 255 | 259 | 250 | 252 | 3,888,000 | 504 |
| 2009-03-26 | 251 | 257 | 247 | 254 | 4,797,000 | 508 |
| 2009-03-25 | 249 | 255 | 246 | 253 | 6,563,000 | 506 |
| 2009-03-24 | 244 | 246 | 239 | 246 | 5,079,000 | 492 |
| 2009-03-23 | 225 | 236 | 219 | 236 | 5,963,000 | 472 |
| 2009-03-19 | 230 | 232 | 224 | 227 | 4,480,000 | 454 |
| 2009-03-18 | 233 | 235 | 223 | 228 | 6,156,000 | 456 |
| 2009-03-17 | 214 | 224 | 213 | 223 | 5,764,000 | 446 |
| 2009-03-16 | 212 | 219 | 210 | 217 | 4,521,000 | 434 |
| 2009-03-13 | 205 | 211 | 204 | 210 | 7,116,000 | 420 |
| 2009-03-12 | 209 | 210 | 200 | 201 | 5,024,000 | 402 |
| 2009-03-11 | 222 | 222 | 207 | 210 | 6,824,000 | 420 |
| 2009-03-10 | 207 | 216 | 206 | 214 | 4,672,000 | 428 |
| 2009-03-09 | 212 | 214 | 205 | 206 | 6,007,000 | 412 |
| 2009-03-06 | 206 | 211 | 204 | 205 | 4,283,000 | 410 |
| 2009-03-05 | 210 | 216 | 208 | 212 | 4,297,000 | 424 |
| 2009-03-04 | 198 | 207 | 197 | 206 | 4,851,000 | 412 |
| 2009-03-03 | 198 | 203 | 197 | 200 | 3,118,000 | 400 |
| 2009-03-02 | 203 | 205 | 201 | 201 | 2,905,000 | 402 |
| 2009-02-27 | 204 | 208 | 202 | 206 | 3,100,000 | 412 |
| 2009-02-26 | 207 | 210 | 203 | 204 | 2,611,000 | 408 |
| 2009-02-25 | 212 | 213 | 202 | 206 | 3,396,000 | 412 |
| 2009-02-24 | 204 | 204 | 200 | 202 | 4,592,000 | 404 |
| 2009-02-23 | 208 | 209 | 203 | 207 | 4,061,000 | 414 |
| 2009-02-20 | 222 | 224 | 211 | 212 | 5,042,000 | 424 |
| 2009-02-19 | 224 | 228 | 220 | 223 | 6,151,000 | 446 |
| 2009-02-18 | 215 | 230 | 214 | 227 | 10,735,000 | 454 |
| 2009-02-17 | 211 | 217 | 209 | 210 | 5,364,000 | 420 |
| 2009-02-16 | 217 | 218 | 210 | 213 | 4,233,000 | 426 |
| 2009-02-13 | 208 | 219 | 208 | 217 | 5,116,000 | 434 |
| 2009-02-12 | 210 | 212 | 204 | 208 | 8,653,000 | 416 |
| 2009-02-10 | 223 | 231 | 222 | 224 | 5,218,000 | 448 |
| 2009-02-09 | 241 | 242 | 222 | 222 | 5,961,000 | 444 |
| 2009-02-06 | 236 | 242 | 235 | 241 | 4,542,000 | 482 |
| 2009-02-05 | 241 | 243 | 233 | 233 | 4,641,000 | 466 |
| 2009-02-04 | 234 | 243 | 231 | 242 | 4,874,000 | 484 |
| 2009-02-03 | 232 | 242 | 230 | 230 | 3,126,000 | 460 |
| 2009-02-02 | 237 | 237 | 230 | 233 | 2,826,000 | 466 |
| 2009-01-30 | 239 | 242 | 236 | 242 | 3,047,000 | 484 |
| 2009-01-29 | 245 | 246 | 240 | 244 | 3,329,000 | 488 |
| 2009-01-28 | 240 | 244 | 235 | 238 | 6,004,000 | 476 |
| 2009-01-27 | 238 | 248 | 236 | 244 | 4,179,000 | 488 |
| 2009-01-26 | 236 | 238 | 231 | 234 | 3,705,000 | 468 |
| 2009-01-23 | 248 | 248 | 238 | 239 | 4,746,000 | 478 |
| 2009-01-22 | 245 | 250 | 242 | 250 | 3,443,000 | 500 |
| 2009-01-21 | 242 | 245 | 240 | 242 | 5,798,000 | 484 |
| 2009-01-20 | 255 | 257 | 249 | 252 | 5,928,000 | 504 |
| 2009-01-19 | 270 | 270 | 258 | 259 | 3,590,000 | 518 |
| 2009-01-16 | 262 | 268 | 259 | 266 | 3,249,000 | 532 |
| 2009-01-15 | 254 | 264 | 254 | 258 | 4,656,000 | 516 |
| 2009-01-14 | 264 | 268 | 259 | 266 | 5,633,000 | 532 |
| 2009-01-13 | 274 | 275 | 259 | 261 | 6,035,000 | 522 |
| 2009-01-09 | 286 | 287 | 276 | 279 | 5,229,000 | 558 |
| 2009-01-08 | 301 | 303 | 286 | 288 | 5,093,000 | 576 |
| 2009-01-07 | 308 | 312 | 301 | 306 | 5,634,000 | 612 |
| 2009-01-06 | 312 | 313 | 301 | 304 | 3,744,000 | 608 |
| 2009-01-05 | 320 | 323 | 308 | 309 | 1,637,000 | 618 |
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
