1. HOME >
  2. 株価時系列 >
  3. 1812 >
  4. 2011年

1812 鹿島 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302342362342362,827,000472
2011-12-292352362342351,773,000470
2011-12-282332352332351,919,000470
2011-12-272302342292335,022,000466
2011-12-262312312282281,568,000456
2011-12-222302302282282,626,000456
2011-12-212302312292303,187,000460
2011-12-202262322262284,913,000456
2011-12-192292302232265,663,000452
2011-12-162312322282294,642,000458
2011-12-152292302252305,811,000460
2011-12-142342352302317,195,000462
2011-12-132362372312368,301,000472
2011-12-122452452382407,852,000480
2011-12-092432452422438,362,000486
2011-12-082442492432437,801,000486
2011-12-072432472412449,924,000488
2011-12-062412442392406,278,000480
2011-12-052412452402426,502,000484
2011-12-022322412312408,857,000480
2011-12-012332342292308,232,000460
2011-11-302322332282297,256,000458
2011-11-292332342312334,947,000466
2011-11-282332332292323,766,000464
2011-11-252322342302314,707,000462
2011-11-242322352312326,871,000464
2011-11-222352382332346,168,000468
2011-11-212372372332367,449,000472
2011-11-182442452402414,938,000482
2011-11-172452462432465,408,000492
2011-11-162482492422465,739,000492
2011-11-152472492442454,017,000490
2011-11-142542552472493,826,000498
2011-11-112532542472525,125,000504
2011-11-102512562502556,416,000510
2011-11-092542582522555,518,000510
2011-11-082582602492516,227,000502
2011-11-072562602552585,349,000516
2011-11-042532562512564,843,000512
2011-11-022442522442515,528,000502
2011-11-012532542502503,356,000500
2011-10-312532582532534,277,000506
2011-10-282562562512544,904,000508
2011-10-272512552482535,219,000506
2011-10-262522522482495,944,000498
2011-10-252522532492515,385,000502
2011-10-242472542472518,464,000502
2011-10-212432452412455,718,000490
2011-10-2024425024224613,469,000492
2011-10-1925826023124230,665,000484
2011-10-182582662542569,012,000512
2011-10-172572622572605,131,000520
2011-10-142552602542598,990,000518
2011-10-1326726725525713,505,000514
2011-10-122682722662677,165,000534
2011-10-112732742702714,470,000542
2011-10-072662702652686,184,000536
2011-10-062642692622659,696,000530
2011-10-0527027126226511,173,000530
2011-10-0426627426427221,258,000544
2011-10-0325627225326920,800,000538
2011-09-302582582522577,057,000514
2011-09-292462562462567,110,000512
2011-09-282452512452507,882,000500
2011-09-272382472382477,873,000494
2011-09-2624524523323310,202,000466
2011-09-222452472432455,982,000490
2011-09-212462482442454,241,000490
2011-09-202492502452466,710,000492
2011-09-162512542492539,264,000506
2011-09-152442492432495,220,000498
2011-09-142412462402415,380,000482
2011-09-132442452392447,351,000488
2011-09-1224825124124214,105,000484
2011-09-0924925224925115,470,000502
2011-09-082502532492539,990,000506
2011-09-0725125324724913,310,000498
2011-09-062462482442469,739,000492
2011-09-0523824723724612,222,000492
2011-09-022392412372406,230,000480
2011-09-012452452402417,324,000482
2011-08-3124624623924211,995,000484
2011-08-3024524924324613,845,000492
2011-08-2923424223323913,631,000478
2011-08-262312342302337,507,000466
2011-08-2523523823223512,375,000470
2011-08-2423824222723526,146,000470
2011-08-2322923422923214,442,000464
2011-08-222292312252278,019,000454
2011-08-1922823222722911,955,000458
2011-08-1823523823223513,986,000470
2011-08-1723523923423811,319,000476
2011-08-162292332292317,094,000462
2011-08-152272292252286,502,000456
2011-08-1222522822222612,950,000452
2011-08-1121022521022410,840,000448
2011-08-102212222152178,518,000434
2011-08-0921421920821710,508,000434
2011-08-082242252202227,243,000444
2011-08-052252292232275,902,000454
2011-08-042332382332356,084,000470
2011-08-032342342302313,971,000462
2011-08-022372382362365,965,000472
2011-08-012392432392403,437,000480
2011-07-292402412372394,659,000478
2011-07-282402422402423,983,000484
2011-07-272442452402443,638,000488
2011-07-262482482442464,873,000492
2011-07-252452492452466,341,000492
2011-07-222422452422456,211,000490
2011-07-212412422392404,052,000480
2011-07-202412432392402,414,000480
2011-07-192392432392403,779,000480
2011-07-152392422392414,185,000482
2011-07-142382402372384,046,000476
2011-07-132382422362387,091,000476
2011-07-122392422382386,936,000476
2011-07-112432472402417,479,000482
2011-07-0824224624124512,186,000490
2011-07-072352382322385,783,000476
2011-07-062322352322343,082,000468
2011-07-052322352322332,588,000466
2011-07-042332342322333,377,000466
2011-07-012312322282313,582,000462
2011-06-302322322282307,448,000460
2011-06-292282302272294,986,000458
2011-06-282272302252277,222,000454
2011-06-272282282222247,447,000448
2011-06-242282312272286,590,000456
2011-06-232282312272276,493,000454
2011-06-222272302252303,843,000460
2011-06-212242242212245,889,000448
2011-06-202232262232245,481,000448
2011-06-1722922922022215,989,000444
2011-06-162352372302315,382,000462
2011-06-152352372342376,523,000474
2011-06-142312352302347,649,000468
2011-06-132302342302325,626,000464
2011-06-102312342302327,654,000464
2011-06-092312322282304,624,000460
2011-06-082292322272307,234,000460
2011-06-072232332232308,570,000460
2011-06-062272292232234,434,000446
2011-06-032292322262267,636,000452
2011-06-022292322282299,736,000458
2011-06-0122723322623211,398,000464
2011-05-312262292262278,269,000454
2011-05-3023123122422710,221,000454
2011-05-272342352322323,854,000464
2011-05-262342362332343,365,000468
2011-05-252362372312334,275,000466
2011-05-242342372342363,802,000472
2011-05-232372372332353,709,000470
2011-05-202382402362376,792,000474
2011-05-192432462372377,058,000474
2011-05-182442462422438,092,000486
2011-05-1724024523824110,773,000482
2011-05-1623424123324013,831,000480
2011-05-1323224122823516,016,000470
2011-05-122342362312316,906,000462
2011-05-112392392352363,278,000472
2011-05-102362382352384,986,000476
2011-05-092392402352375,359,000474
2011-05-062332402322389,365,000476
2011-05-022332362322353,942,000470
2011-04-282292322282316,095,000462
2011-04-272302322282295,621,000458
2011-04-262332332292314,877,000462
2011-04-252362362322335,266,000466
2011-04-222332362322347,720,000468
2011-04-2123123722923413,768,000468
2011-04-2023523722822919,466,000458
2011-04-1922622822222813,992,000456
2011-04-182322322272305,835,000460
2011-04-1523523522823112,569,000462
2011-04-1423623723223515,689,000470
2011-04-1323023923023919,238,000478
2011-04-1223123622923222,595,000464
2011-04-1122923522823111,982,000462
2011-04-0822522822022716,585,000454
2011-04-0722823322522613,570,000452
2011-04-0623223222622715,624,000454
2011-04-0523623723023113,545,000462
2011-04-0423324023323514,086,000470
2011-04-0123524423223722,223,000474
2011-03-3123623723123315,935,000466
2011-03-3024124223323520,028,000470
2011-03-2923924223124124,235,000482
2011-03-2824824924024414,889,000488
2011-03-2526026124524918,320,000498
2011-03-2425525725025418,529,000508
2011-03-2326226224725234,415,000504
2011-03-2225726524726236,858,000524
2011-03-1824224423123830,865,000476
2011-03-1722524122423619,140,000472
2011-03-1622624622023031,966,000460
2011-03-1526426420422541,655,000450
2011-03-1428429223625984,636,000518
2011-03-1120621520621211,940,000424
2011-03-102122122072082,673,000416
2011-03-092142142112127,493,000424
2011-03-082092122072104,776,000420
2011-03-072142142092094,639,000418
2011-03-042162172132143,118,000428
2011-03-032132152132134,141,000426
2011-03-022152162122133,436,000426
2011-03-012192202162175,161,000434
2011-02-282152182132184,824,000436
2011-02-252112152092145,468,000428
2011-02-242122142092106,832,000420
2011-02-232122162112116,569,000422
2011-02-222162172122133,757,000426
2011-02-212202202172193,819,000438
2011-02-182192202172203,857,000440
2011-02-172182182152173,236,000434
2011-02-162192202172173,763,000434
2011-02-152192202162184,770,000436
2011-02-142222222182194,473,000438
2011-02-102192222182216,287,000442
2011-02-0922923121821810,561,000436
2011-02-0822223722123116,981,000462
2011-02-072222262202214,654,000442
2011-02-042192232192214,441,000442
2011-02-032202222192212,616,000442
2011-02-022192222192203,039,000440
2011-02-012172182142174,142,000434
2011-01-312212222152166,471,000432
2011-01-282272282222243,066,000448
2011-01-272292302272291,877,000458
2011-01-262292312282283,070,000456
2011-01-252292322282312,779,000462
2011-01-242282292252283,197,000456
2011-01-212302302252264,665,000452
2011-01-202302312292301,772,000460
2011-01-192332332292311,778,000462
2011-01-182302332302331,744,000466
2011-01-172312342282303,221,000460
2011-01-142282312282303,306,000460
2011-01-132302322302302,382,000460
2011-01-122302332292292,943,000458
2011-01-112262312252304,166,000460
2011-01-072272292252254,071,000450
2011-01-062222292222287,797,000456
2011-01-052212212182213,184,000442
2011-01-042182212182203,300,000440

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