1812 鹿島 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 219 | 219 | 216 | 216 | 2,371,000 | 432 |
| 2010-12-29 | 216 | 221 | 216 | 220 | 2,472,000 | 440 |
| 2010-12-28 | 217 | 218 | 216 | 216 | 946,000 | 432 |
| 2010-12-27 | 215 | 218 | 215 | 218 | 2,511,000 | 436 |
| 2010-12-24 | 219 | 219 | 216 | 216 | 3,034,000 | 432 |
| 2010-12-22 | 219 | 220 | 218 | 218 | 2,797,000 | 436 |
| 2010-12-21 | 220 | 222 | 218 | 221 | 3,205,000 | 442 |
| 2010-12-20 | 220 | 223 | 219 | 220 | 3,602,000 | 440 |
| 2010-12-17 | 220 | 220 | 218 | 220 | 3,040,000 | 440 |
| 2010-12-16 | 218 | 220 | 215 | 219 | 7,204,000 | 438 |
| 2010-12-15 | 219 | 223 | 219 | 221 | 5,899,000 | 442 |
| 2010-12-14 | 216 | 218 | 216 | 217 | 5,456,000 | 434 |
| 2010-12-13 | 219 | 220 | 217 | 219 | 3,615,000 | 438 |
| 2010-12-10 | 222 | 222 | 217 | 219 | 10,919,000 | 438 |
| 2010-12-09 | 225 | 226 | 222 | 222 | 4,471,000 | 444 |
| 2010-12-08 | 224 | 226 | 221 | 224 | 6,002,000 | 448 |
| 2010-12-07 | 221 | 222 | 219 | 221 | 5,198,000 | 442 |
| 2010-12-06 | 218 | 221 | 218 | 220 | 4,346,000 | 440 |
| 2010-12-03 | 219 | 220 | 217 | 219 | 2,562,000 | 438 |
| 2010-12-02 | 216 | 220 | 215 | 218 | 7,622,000 | 436 |
| 2010-12-01 | 206 | 213 | 206 | 212 | 4,937,000 | 424 |
| 2010-11-30 | 214 | 216 | 209 | 209 | 5,273,000 | 418 |
| 2010-11-29 | 212 | 217 | 212 | 216 | 5,050,000 | 432 |
| 2010-11-26 | 210 | 214 | 209 | 210 | 6,047,000 | 420 |
| 2010-11-25 | 209 | 210 | 207 | 209 | 3,634,000 | 418 |
| 2010-11-24 | 202 | 208 | 202 | 207 | 5,897,000 | 414 |
| 2010-11-22 | 207 | 210 | 207 | 207 | 3,870,000 | 414 |
| 2010-11-19 | 205 | 206 | 204 | 205 | 4,696,000 | 410 |
| 2010-11-18 | 200 | 205 | 199 | 204 | 6,297,000 | 408 |
| 2010-11-17 | 199 | 200 | 197 | 200 | 3,698,000 | 400 |
| 2010-11-16 | 199 | 201 | 198 | 200 | 6,686,000 | 400 |
| 2010-11-15 | 201 | 202 | 199 | 200 | 3,753,000 | 400 |
| 2010-11-12 | 200 | 202 | 199 | 200 | 5,117,000 | 400 |
| 2010-11-11 | 201 | 203 | 200 | 202 | 4,793,000 | 404 |
| 2010-11-10 | 197 | 203 | 196 | 202 | 4,306,000 | 404 |
| 2010-11-09 | 201 | 203 | 200 | 201 | 2,611,000 | 402 |
| 2010-11-08 | 198 | 204 | 198 | 202 | 4,572,000 | 404 |
| 2010-11-05 | 197 | 200 | 196 | 198 | 5,410,000 | 396 |
| 2010-11-04 | 192 | 196 | 191 | 194 | 4,956,000 | 388 |
| 2010-11-02 | 191 | 192 | 187 | 189 | 6,032,000 | 378 |
| 2010-11-01 | 190 | 195 | 189 | 192 | 5,655,000 | 384 |
| 2010-10-29 | 190 | 190 | 186 | 189 | 4,339,000 | 378 |
| 2010-10-28 | 190 | 192 | 189 | 190 | 4,681,000 | 380 |
| 2010-10-27 | 195 | 198 | 188 | 190 | 10,993,000 | 380 |
| 2010-10-26 | 193 | 194 | 190 | 192 | 3,131,000 | 384 |
| 2010-10-25 | 195 | 195 | 192 | 192 | 2,164,000 | 384 |
| 2010-10-22 | 191 | 194 | 191 | 193 | 2,783,000 | 386 |
| 2010-10-21 | 193 | 194 | 189 | 191 | 3,407,000 | 382 |
| 2010-10-20 | 191 | 194 | 187 | 193 | 6,800,000 | 386 |
| 2010-10-19 | 192 | 196 | 192 | 194 | 5,184,000 | 388 |
| 2010-10-18 | 191 | 194 | 190 | 192 | 6,255,000 | 384 |
| 2010-10-15 | 190 | 193 | 187 | 188 | 6,606,000 | 376 |
| 2010-10-14 | 187 | 191 | 185 | 190 | 9,698,000 | 380 |
| 2010-10-13 | 193 | 195 | 183 | 183 | 12,956,000 | 366 |
| 2010-10-12 | 198 | 199 | 192 | 193 | 5,167,000 | 386 |
| 2010-10-08 | 200 | 202 | 197 | 197 | 7,404,000 | 394 |
| 2010-10-07 | 195 | 202 | 194 | 199 | 7,319,000 | 398 |
| 2010-10-06 | 189 | 196 | 188 | 194 | 6,967,000 | 388 |
| 2010-10-05 | 185 | 190 | 184 | 188 | 9,093,000 | 376 |
| 2010-10-04 | 193 | 194 | 186 | 186 | 7,983,000 | 372 |
| 2010-10-01 | 201 | 201 | 191 | 193 | 10,613,000 | 386 |
| 2010-09-30 | 205 | 207 | 200 | 201 | 6,419,000 | 402 |
| 2010-09-29 | 205 | 206 | 202 | 205 | 2,254,000 | 410 |
| 2010-09-28 | 202 | 204 | 202 | 204 | 1,198,000 | 408 |
| 2010-09-27 | 205 | 206 | 204 | 204 | 1,473,000 | 408 |
| 2010-09-24 | 206 | 207 | 204 | 204 | 4,340,000 | 408 |
| 2010-09-22 | 206 | 208 | 204 | 206 | 3,000,000 | 412 |
| 2010-09-21 | 206 | 207 | 205 | 206 | 2,198,000 | 412 |
| 2010-09-17 | 204 | 207 | 204 | 205 | 3,526,000 | 410 |
| 2010-09-16 | 205 | 206 | 202 | 203 | 4,510,000 | 406 |
| 2010-09-15 | 200 | 205 | 199 | 203 | 4,041,000 | 406 |
| 2010-09-14 | 205 | 205 | 200 | 201 | 2,793,000 | 402 |
| 2010-09-13 | 203 | 205 | 202 | 203 | 2,645,000 | 406 |
| 2010-09-10 | 199 | 203 | 198 | 200 | 8,640,000 | 400 |
| 2010-09-09 | 204 | 205 | 196 | 198 | 10,623,000 | 396 |
| 2010-09-08 | 205 | 207 | 201 | 203 | 2,863,000 | 406 |
| 2010-09-07 | 208 | 211 | 205 | 208 | 3,223,000 | 416 |
| 2010-09-06 | 206 | 210 | 205 | 209 | 2,698,000 | 418 |
| 2010-09-03 | 204 | 205 | 202 | 205 | 2,862,000 | 410 |
| 2010-09-02 | 202 | 204 | 200 | 204 | 4,359,000 | 408 |
| 2010-09-01 | 198 | 199 | 196 | 199 | 4,076,000 | 398 |
| 2010-08-31 | 201 | 202 | 196 | 197 | 3,994,000 | 394 |
| 2010-08-30 | 205 | 208 | 203 | 204 | 2,875,000 | 408 |
| 2010-08-27 | 197 | 203 | 196 | 202 | 4,313,000 | 404 |
| 2010-08-26 | 200 | 200 | 196 | 197 | 3,338,000 | 394 |
| 2010-08-25 | 203 | 203 | 198 | 200 | 3,892,000 | 400 |
| 2010-08-24 | 201 | 205 | 201 | 203 | 2,958,000 | 406 |
| 2010-08-23 | 202 | 203 | 201 | 202 | 2,784,000 | 404 |
| 2010-08-20 | 205 | 206 | 203 | 203 | 1,684,000 | 406 |
| 2010-08-19 | 205 | 208 | 205 | 207 | 1,969,000 | 414 |
| 2010-08-18 | 206 | 208 | 202 | 207 | 4,012,000 | 414 |
| 2010-08-17 | 202 | 205 | 201 | 205 | 2,290,000 | 410 |
| 2010-08-16 | 203 | 205 | 202 | 204 | 2,692,000 | 408 |
| 2010-08-13 | 204 | 206 | 203 | 205 | 2,791,000 | 410 |
| 2010-08-12 | 202 | 206 | 202 | 205 | 4,693,000 | 410 |
| 2010-08-11 | 212 | 213 | 208 | 209 | 2,895,000 | 418 |
| 2010-08-10 | 217 | 220 | 215 | 216 | 3,519,000 | 432 |
| 2010-08-09 | 215 | 217 | 213 | 216 | 2,095,000 | 432 |
| 2010-08-06 | 214 | 219 | 213 | 218 | 7,756,000 | 436 |
| 2010-08-05 | 206 | 211 | 205 | 211 | 3,374,000 | 422 |
| 2010-08-04 | 207 | 207 | 203 | 203 | 1,564,000 | 406 |
| 2010-08-03 | 208 | 209 | 207 | 209 | 1,746,000 | 418 |
| 2010-08-02 | 206 | 210 | 204 | 207 | 2,530,000 | 414 |
| 2010-07-30 | 209 | 209 | 206 | 206 | 3,277,000 | 412 |
| 2010-07-29 | 208 | 210 | 207 | 208 | 1,614,000 | 416 |
| 2010-07-28 | 210 | 211 | 207 | 211 | 4,671,000 | 422 |
| 2010-07-27 | 207 | 210 | 207 | 209 | 1,228,000 | 418 |
| 2010-07-26 | 209 | 210 | 207 | 208 | 1,268,000 | 416 |
| 2010-07-23 | 210 | 210 | 205 | 207 | 2,896,000 | 414 |
| 2010-07-22 | 200 | 204 | 200 | 204 | 2,269,000 | 408 |
| 2010-07-21 | 206 | 207 | 201 | 203 | 2,362,000 | 406 |
| 2010-07-20 | 204 | 208 | 202 | 206 | 3,116,000 | 412 |
| 2010-07-16 | 210 | 211 | 206 | 209 | 2,122,000 | 418 |
| 2010-07-15 | 211 | 213 | 211 | 212 | 1,881,000 | 424 |
| 2010-07-14 | 213 | 215 | 212 | 215 | 2,160,000 | 430 |
| 2010-07-13 | 210 | 211 | 207 | 209 | 2,323,000 | 418 |
| 2010-07-12 | 210 | 211 | 207 | 209 | 4,563,000 | 418 |
| 2010-07-09 | 211 | 212 | 209 | 211 | 2,893,000 | 422 |
| 2010-07-08 | 208 | 215 | 207 | 212 | 7,529,000 | 424 |
| 2010-07-07 | 203 | 205 | 200 | 201 | 4,069,000 | 402 |
| 2010-07-06 | 198 | 202 | 196 | 202 | 3,738,000 | 404 |
| 2010-07-05 | 199 | 201 | 198 | 199 | 2,580,000 | 398 |
| 2010-07-02 | 201 | 203 | 199 | 200 | 2,448,000 | 400 |
| 2010-07-01 | 199 | 202 | 198 | 201 | 4,128,000 | 402 |
| 2010-06-30 | 204 | 206 | 202 | 203 | 4,135,000 | 406 |
| 2010-06-29 | 208 | 210 | 204 | 206 | 3,319,000 | 412 |
| 2010-06-28 | 209 | 210 | 207 | 210 | 3,646,000 | 420 |
| 2010-06-25 | 214 | 214 | 208 | 210 | 3,009,000 | 420 |
| 2010-06-24 | 212 | 217 | 211 | 216 | 2,706,000 | 432 |
| 2010-06-23 | 212 | 215 | 210 | 211 | 5,783,000 | 422 |
| 2010-06-22 | 220 | 221 | 218 | 219 | 3,176,000 | 438 |
| 2010-06-21 | 217 | 223 | 217 | 222 | 3,243,000 | 444 |
| 2010-06-18 | 215 | 217 | 213 | 215 | 3,157,000 | 430 |
| 2010-06-17 | 219 | 220 | 215 | 215 | 2,886,000 | 430 |
| 2010-06-16 | 215 | 220 | 214 | 218 | 3,406,000 | 436 |
| 2010-06-15 | 214 | 215 | 211 | 212 | 2,527,000 | 424 |
| 2010-06-14 | 207 | 212 | 207 | 212 | 2,724,000 | 424 |
| 2010-06-11 | 208 | 209 | 203 | 205 | 8,403,000 | 410 |
| 2010-06-10 | 201 | 205 | 200 | 205 | 4,668,000 | 410 |
| 2010-06-09 | 203 | 204 | 197 | 202 | 6,975,000 | 404 |
| 2010-06-08 | 202 | 205 | 202 | 204 | 3,363,000 | 408 |
| 2010-06-07 | 206 | 206 | 203 | 205 | 3,421,000 | 410 |
| 2010-06-04 | 213 | 216 | 211 | 213 | 2,418,000 | 426 |
| 2010-06-03 | 212 | 216 | 212 | 214 | 4,669,000 | 428 |
| 2010-06-02 | 210 | 213 | 208 | 211 | 3,855,000 | 422 |
| 2010-06-01 | 215 | 216 | 212 | 215 | 4,753,000 | 430 |
| 2010-05-31 | 216 | 218 | 212 | 215 | 5,955,000 | 430 |
| 2010-05-28 | 212 | 217 | 212 | 215 | 7,558,000 | 430 |
| 2010-05-27 | 201 | 208 | 201 | 208 | 3,949,000 | 416 |
| 2010-05-26 | 203 | 206 | 200 | 204 | 5,683,000 | 408 |
| 2010-05-25 | 205 | 207 | 201 | 202 | 5,292,000 | 404 |
| 2010-05-24 | 205 | 210 | 203 | 210 | 4,952,000 | 420 |
| 2010-05-21 | 206 | 209 | 205 | 208 | 4,932,000 | 416 |
| 2010-05-20 | 212 | 219 | 210 | 214 | 6,191,000 | 428 |
| 2010-05-19 | 210 | 216 | 209 | 216 | 4,449,000 | 432 |
| 2010-05-18 | 220 | 222 | 211 | 213 | 6,149,000 | 426 |
| 2010-05-17 | 225 | 225 | 216 | 219 | 7,126,000 | 438 |
| 2010-05-14 | 226 | 232 | 224 | 228 | 5,092,000 | 456 |
| 2010-05-13 | 228 | 231 | 224 | 227 | 5,470,000 | 454 |
| 2010-05-12 | 224 | 227 | 224 | 226 | 4,145,000 | 452 |
| 2010-05-11 | 228 | 229 | 220 | 221 | 3,659,000 | 442 |
| 2010-05-10 | 219 | 226 | 219 | 224 | 4,645,000 | 448 |
| 2010-05-07 | 219 | 222 | 218 | 221 | 6,224,000 | 442 |
| 2010-05-06 | 233 | 233 | 228 | 229 | 4,291,000 | 458 |
| 2010-04-30 | 237 | 239 | 236 | 239 | 3,186,000 | 478 |
| 2010-04-28 | 235 | 236 | 232 | 234 | 4,697,000 | 468 |
| 2010-04-27 | 240 | 240 | 237 | 239 | 1,863,000 | 478 |
| 2010-04-26 | 240 | 243 | 240 | 241 | 2,417,000 | 482 |
| 2010-04-23 | 242 | 242 | 236 | 238 | 4,370,000 | 476 |
| 2010-04-22 | 238 | 244 | 235 | 243 | 8,115,000 | 486 |
| 2010-04-21 | 233 | 238 | 232 | 237 | 7,189,000 | 474 |
| 2010-04-20 | 230 | 232 | 226 | 227 | 4,573,000 | 454 |
| 2010-04-19 | 231 | 232 | 228 | 228 | 3,335,000 | 456 |
| 2010-04-16 | 240 | 241 | 232 | 235 | 6,562,000 | 470 |
| 2010-04-15 | 243 | 244 | 238 | 239 | 6,324,000 | 478 |
| 2010-04-14 | 235 | 244 | 234 | 242 | 17,893,000 | 484 |
| 2010-04-13 | 239 | 239 | 227 | 230 | 13,235,000 | 460 |
| 2010-04-12 | 234 | 238 | 234 | 237 | 3,878,000 | 474 |
| 2010-04-09 | 234 | 237 | 230 | 232 | 8,023,000 | 464 |
| 2010-04-08 | 238 | 239 | 233 | 234 | 3,440,000 | 468 |
| 2010-04-07 | 236 | 241 | 235 | 240 | 4,422,000 | 480 |
| 2010-04-06 | 239 | 239 | 234 | 235 | 2,788,000 | 470 |
| 2010-04-05 | 233 | 239 | 231 | 239 | 5,101,000 | 478 |
| 2010-04-02 | 233 | 233 | 229 | 230 | 3,386,000 | 460 |
| 2010-04-01 | 230 | 234 | 227 | 232 | 7,072,000 | 464 |
| 2010-03-31 | 225 | 230 | 224 | 229 | 11,187,000 | 458 |
| 2010-03-30 | 222 | 224 | 219 | 224 | 6,951,000 | 448 |
| 2010-03-29 | 216 | 220 | 216 | 219 | 4,979,000 | 438 |
| 2010-03-26 | 216 | 220 | 214 | 219 | 10,701,000 | 438 |
| 2010-03-25 | 215 | 216 | 208 | 209 | 15,531,000 | 418 |
| 2010-03-24 | 219 | 221 | 217 | 219 | 3,569,000 | 438 |
| 2010-03-23 | 220 | 221 | 217 | 218 | 4,173,000 | 436 |
| 2010-03-19 | 225 | 227 | 220 | 220 | 6,185,000 | 440 |
| 2010-03-18 | 226 | 231 | 221 | 222 | 10,238,000 | 444 |
| 2010-03-17 | 223 | 226 | 221 | 224 | 8,358,000 | 448 |
| 2010-03-16 | 220 | 223 | 219 | 221 | 4,355,000 | 442 |
| 2010-03-15 | 220 | 223 | 220 | 221 | 4,790,000 | 442 |
| 2010-03-12 | 215 | 225 | 213 | 221 | 12,703,000 | 442 |
| 2010-03-11 | 210 | 214 | 209 | 213 | 6,439,000 | 426 |
| 2010-03-10 | 207 | 210 | 207 | 209 | 4,641,000 | 418 |
| 2010-03-09 | 211 | 212 | 208 | 208 | 3,609,000 | 416 |
| 2010-03-08 | 210 | 211 | 207 | 210 | 7,197,000 | 420 |
| 2010-03-05 | 206 | 208 | 203 | 205 | 9,502,000 | 410 |
| 2010-03-04 | 207 | 210 | 204 | 204 | 6,462,000 | 408 |
| 2010-03-03 | 204 | 207 | 204 | 206 | 4,442,000 | 412 |
| 2010-03-02 | 208 | 208 | 205 | 207 | 2,316,000 | 414 |
| 2010-03-01 | 208 | 210 | 207 | 207 | 2,912,000 | 414 |
| 2010-02-26 | 207 | 210 | 204 | 208 | 9,339,000 | 416 |
| 2010-02-25 | 215 | 215 | 210 | 211 | 3,903,000 | 422 |
| 2010-02-24 | 212 | 218 | 211 | 214 | 7,974,000 | 428 |
| 2010-02-23 | 207 | 216 | 205 | 215 | 9,469,000 | 430 |
| 2010-02-22 | 209 | 210 | 205 | 206 | 7,065,000 | 412 |
| 2010-02-19 | 213 | 216 | 203 | 203 | 11,482,000 | 406 |
| 2010-02-18 | 213 | 216 | 207 | 216 | 12,925,000 | 432 |
| 2010-02-17 | 202 | 214 | 202 | 214 | 13,183,000 | 428 |
| 2010-02-16 | 200 | 201 | 198 | 200 | 2,138,000 | 400 |
| 2010-02-15 | 200 | 202 | 196 | 200 | 6,348,000 | 400 |
| 2010-02-12 | 202 | 204 | 197 | 200 | 8,522,000 | 400 |
| 2010-02-10 | 195 | 203 | 190 | 201 | 12,557,000 | 402 |
| 2010-02-09 | 190 | 195 | 188 | 192 | 7,504,000 | 384 |
| 2010-02-08 | 190 | 194 | 188 | 190 | 5,970,000 | 380 |
| 2010-02-05 | 190 | 191 | 186 | 191 | 5,319,000 | 382 |
| 2010-02-04 | 195 | 198 | 190 | 193 | 9,497,000 | 386 |
| 2010-02-03 | 186 | 192 | 186 | 190 | 7,478,000 | 380 |
| 2010-02-02 | 186 | 187 | 182 | 184 | 4,956,000 | 368 |
| 2010-02-01 | 188 | 189 | 185 | 185 | 5,244,000 | 370 |
| 2010-01-29 | 190 | 191 | 185 | 189 | 7,372,000 | 378 |
| 2010-01-28 | 187 | 193 | 186 | 192 | 6,116,000 | 384 |
| 2010-01-27 | 188 | 190 | 186 | 186 | 3,994,000 | 372 |
| 2010-01-26 | 190 | 194 | 186 | 187 | 6,993,000 | 374 |
| 2010-01-25 | 192 | 192 | 189 | 189 | 7,393,000 | 378 |
| 2010-01-22 | 195 | 197 | 194 | 194 | 5,300,000 | 388 |
| 2010-01-21 | 200 | 201 | 196 | 199 | 12,063,000 | 398 |
| 2010-01-20 | 205 | 207 | 201 | 202 | 4,236,000 | 404 |
| 2010-01-19 | 205 | 206 | 202 | 204 | 4,628,000 | 408 |
| 2010-01-18 | 205 | 207 | 203 | 204 | 4,609,000 | 408 |
| 2010-01-15 | 207 | 208 | 203 | 206 | 7,032,000 | 412 |
| 2010-01-14 | 200 | 208 | 199 | 206 | 13,568,000 | 412 |
| 2010-01-13 | 206 | 213 | 203 | 207 | 12,995,000 | 414 |
| 2010-01-12 | 200 | 210 | 200 | 210 | 11,292,000 | 420 |
| 2010-01-08 | 196 | 205 | 195 | 204 | 18,671,000 | 408 |
| 2010-01-07 | 198 | 202 | 188 | 191 | 18,401,000 | 382 |
| 2010-01-06 | 189 | 196 | 186 | 195 | 9,284,000 | 390 |
| 2010-01-05 | 187 | 190 | 185 | 188 | 4,098,000 | 376 |
| 2010-01-04 | 187 | 189 | 185 | 185 | 2,813,000 | 370 |
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
