1. HOME >
  2. 株価時系列 >
  3. 1812 >
  4. 2012年

1812 鹿島 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282872882802847,952,000568
2012-12-2728929028528611,144,000572
2012-12-262822852802859,534,000570
2012-12-252822832792827,708,000564
2012-12-2128028327127413,597,000548
2012-12-2027927927327711,453,000554
2012-12-1927528327427819,608,000556
2012-12-1826227226127015,415,000540
2012-12-1725826125625910,996,000518
2012-12-1424525624525414,643,000508
2012-12-132462482452474,648,000494
2012-12-122452462432452,785,000490
2012-12-112462462422442,669,000488
2012-12-102482492452462,558,000492
2012-12-072452482442454,312,000490
2012-12-062412452412445,386,000488
2012-12-052402422372395,794,000478
2012-12-042422452412425,004,000484
2012-12-032402492392467,390,000492
2012-11-302372392342375,328,000474
2012-11-292352372342373,024,000474
2012-11-282382382332352,712,000470
2012-11-272342372332364,395,000472
2012-11-262382382352362,232,000472
2012-11-222352362332362,323,000472
2012-11-212342362332342,991,000468
2012-11-202372372322345,629,000468
2012-11-192352382352373,935,000474
2012-11-162362372332367,758,000472
2012-11-1522823522423212,433,000464
2012-11-142142202122185,810,000436
2012-11-132032122002118,036,000422
2012-11-122092102052062,253,000412
2012-11-092102102082103,005,000420
2012-11-082122132112123,460,000424
2012-11-072182182132164,614,000432
2012-11-062172182152182,034,000436
2012-11-052182192172171,559,000434
2012-11-022202222172182,734,000436
2012-11-012192202162192,253,000438
2012-10-312202222192212,591,000442
2012-10-302222242212217,055,000442
2012-10-292202232192233,491,000446
2012-10-262212222182204,644,000440
2012-10-252152222142227,829,000444
2012-10-242122162122143,865,000428
2012-10-232152162132134,345,000426
2012-10-222122172122163,609,000432
2012-10-192162172132143,380,000428
2012-10-182192192162183,483,000436
2012-10-172162192152192,636,000438
2012-10-162152162142163,220,000432
2012-10-152162162122134,383,000426
2012-10-122132172122155,236,000430
2012-10-112142152122134,676,000426
2012-10-102222232152176,419,000434
2012-10-092212282212265,317,000452
2012-10-052192242182249,072,000448
2012-10-042172192152184,040,000436
2012-10-032152172132165,325,000432
2012-10-022122152122133,649,000426
2012-10-012132132102124,046,000424
2012-09-282142162112134,922,000426
2012-09-272152162132162,367,000432
2012-09-262152182142153,918,000430
2012-09-252172202162183,445,000436
2012-09-242162172132153,194,000430
2012-09-212142192142175,086,000434
2012-09-202132182132147,346,000428
2012-09-192192202122137,496,000426
2012-09-182162182162162,158,000432
2012-09-142152162142164,004,000432
2012-09-132132162132142,575,000428
2012-09-122132172132162,814,000432
2012-09-112152152112133,219,000426
2012-09-102132162132151,386,000430
2012-09-072152162122152,984,000430
2012-09-062132132102122,714,000424
2012-09-052162172112123,883,000424
2012-09-042172182142162,595,000432
2012-09-032172202162172,329,000434
2012-08-312182212172172,478,000434
2012-08-302232232202212,561,000442
2012-08-292232242222242,071,000448
2012-08-282282282222242,980,000448
2012-08-272302312262263,062,000452
2012-08-242272282252272,879,000454
2012-08-232282302272302,451,000460
2012-08-222302302262292,844,000458
2012-08-212302312272313,218,000462
2012-08-202282292262281,914,000456
2012-08-172282282252252,736,000450
2012-08-162232272232262,014,000452
2012-08-152242252212223,944,000444
2012-08-142252312212237,223,000446
2012-08-132282282262262,275,000452
2012-08-102332332282292,886,000458
2012-08-092342342312346,736,000468
2012-08-082282342282335,700,000466
2012-08-072162262162245,856,000448
2012-08-062202202162181,352,000436
2012-08-032162172152151,983,000430
2012-08-022222222172184,125,000436
2012-08-012232232202212,103,000442
2012-07-312222262212253,515,000450
2012-07-302202222192211,651,000442
2012-07-272152202152194,476,000438
2012-07-262112132092134,240,000426
2012-07-252152152082104,890,000420
2012-07-242172182152174,127,000434
2012-07-232182212162175,521,000434
2012-07-202262292202223,920,000444
2012-07-192272302252275,448,000454
2012-07-182342342282293,876,000458
2012-07-172312362302335,093,000466
2012-07-132292332292313,638,000462
2012-07-122302352282327,282,000464
2012-07-112322322282302,443,000460
2012-07-102302342302327,208,000464
2012-07-092272322262305,632,000460
2012-07-062262312252277,800,000454
2012-07-052312312262274,743,000454
2012-07-042342342282315,282,000462
2012-07-032302332302322,631,000464
2012-07-022312332302314,727,000462
2012-06-292292342272339,779,000466
2012-06-282252282232279,119,000454
2012-06-2721122521022413,186,000448
2012-06-262072112072107,755,000420
2012-06-252102112072094,736,000418
2012-06-222032112022079,666,000414
2012-06-212102112042047,665,000408
2012-06-202112122092105,986,000420
2012-06-192082142072098,655,000418
2012-06-182072092062073,687,000414
2012-06-152032072032056,526,000410
2012-06-142042052012023,780,000404
2012-06-132052092022055,436,000410
2012-06-121992071992066,381,000412
2012-06-112032052022044,025,000408
2012-06-0820220219719910,391,000398
2012-06-0720220519920310,154,000406
2012-06-061992021972006,767,000400
2012-06-051932011932006,280,000400
2012-06-041931951911935,615,000386
2012-06-012022031961998,651,000398
2012-05-312022052012053,621,000410
2012-05-302042042012042,670,000408
2012-05-292032042012043,805,000408
2012-05-282062072032032,909,000406
2012-05-252092092062072,394,000414
2012-05-242052082052074,642,000414
2012-05-232112112052054,576,000410
2012-05-222062112062103,892,000420
2012-05-212012072012045,258,000408
2012-05-182052062022047,894,000408
2012-05-172062132062115,095,000422
2012-05-162112122072084,318,000416
2012-05-152102132052116,333,000422
2012-05-142082122072106,422,000420
2012-05-112112132082085,722,000416
2012-05-102122142102125,158,000424
2012-05-092202202132133,739,000426
2012-05-082202222192212,860,000442
2012-05-072222232192204,515,000440
2012-05-022272282232275,164,000454
2012-05-012282292252253,156,000450
2012-04-272322332272286,818,000456
2012-04-262322342312323,846,000464
2012-04-252292312272304,084,000460
2012-04-242292292262263,811,000452
2012-04-232302312292304,159,000460
2012-04-202282302282296,117,000458
2012-04-1923523622723013,138,000460
2012-04-1824224323323712,990,000474
2012-04-172392412372393,072,000478
2012-04-162402412382397,002,000478
2012-04-132392422352429,292,000484
2012-04-122342402342386,472,000476
2012-04-112352362322334,818,000466
2012-04-102392412372372,902,000474
2012-04-092362402362394,896,000478
2012-04-062402422382383,856,000476
2012-04-052402422382407,353,000480
2012-04-042432442402405,504,000480
2012-04-032482482442446,122,000488
2012-04-022542542472477,840,000494
2012-03-302532542522524,384,000504
2012-03-292512542502533,942,000506
2012-03-282512512482507,302,000500
2012-03-272542552522548,015,000508
2012-03-262532542522532,560,000506
2012-03-232552552522524,099,000504
2012-03-222562582542554,368,000510
2012-03-212562592552565,820,000512
2012-03-192592592572572,380,000514
2012-03-162592592572574,747,000514
2012-03-152602612572597,526,000518
2012-03-142582592572583,681,000516
2012-03-132552592532567,928,000512
2012-03-122582582542557,299,000510
2012-03-092592592562577,398,000514
2012-03-082552562542564,733,000512
2012-03-072562572532536,287,000506
2012-03-0625125925025714,941,000514
2012-03-052502512482495,102,000498
2012-03-022482512462505,479,000500
2012-03-012512522472477,032,000494
2012-02-2925125324825110,069,000502
2012-02-282482502462505,220,000500
2012-02-272522522492505,621,000500
2012-02-242522522492515,980,000502
2012-02-232512522492516,503,000502
2012-02-2224725324525110,818,000502
2012-02-212422482422479,016,000494
2012-02-2024824824124211,430,000484
2012-02-172502512462469,757,000492
2012-02-162512532472509,092,000500
2012-02-152512542502537,547,000506
2012-02-142502512462508,803,000500
2012-02-132492512472506,569,000500
2012-02-1024625224624913,765,000498
2012-02-0924925024424623,905,000492
2012-02-0825926124925325,290,000506
2012-02-072642682632648,728,000528
2012-02-062642672612637,300,000526
2012-02-032602652592639,741,000526
2012-02-022592612582603,669,000520
2012-02-012582602572585,555,000516
2012-01-312562592562586,103,000516
2012-01-302562592552573,402,000514
2012-01-272552582542584,298,000516
2012-01-262562582542566,468,000512
2012-01-252602622562578,927,000514
2012-01-242632632582605,080,000520
2012-01-232582622582616,592,000522
2012-01-2025826525125916,202,000518
2012-01-1925925925125211,711,000504
2012-01-182612622582587,521,000516
2012-01-1725226325125914,829,000518
2012-01-162462502442505,370,000500
2012-01-132482492462474,123,000494
2012-01-122482492452463,250,000492
2012-01-112482532472506,688,000500
2012-01-102442492432487,623,000496
2012-01-062392432382418,246,000482
2012-01-052392392362373,755,000474
2012-01-042392402372393,141,000478

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