1812 鹿島 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 390 | 396 | 388 | 395 | 6,655,000 | 790 |
| 2013-12-27 | 390 | 391 | 383 | 390 | 5,740,000 | 780 |
| 2013-12-26 | 380 | 388 | 379 | 388 | 8,011,000 | 776 |
| 2013-12-25 | 371 | 378 | 371 | 378 | 7,302,000 | 756 |
| 2013-12-24 | 376 | 378 | 372 | 373 | 4,107,000 | 746 |
| 2013-12-20 | 373 | 377 | 371 | 375 | 7,797,000 | 750 |
| 2013-12-19 | 372 | 374 | 370 | 373 | 6,955,000 | 746 |
| 2013-12-18 | 358 | 368 | 357 | 367 | 7,522,000 | 734 |
| 2013-12-17 | 360 | 363 | 355 | 358 | 7,132,000 | 716 |
| 2013-12-16 | 368 | 368 | 357 | 358 | 8,011,000 | 716 |
| 2013-12-13 | 366 | 370 | 360 | 367 | 11,380,000 | 734 |
| 2013-12-12 | 371 | 374 | 366 | 369 | 5,146,000 | 738 |
| 2013-12-11 | 371 | 374 | 366 | 373 | 8,109,000 | 746 |
| 2013-12-10 | 374 | 378 | 370 | 373 | 7,195,000 | 746 |
| 2013-12-09 | 373 | 374 | 367 | 373 | 7,258,000 | 746 |
| 2013-12-06 | 366 | 371 | 363 | 370 | 6,841,000 | 740 |
| 2013-12-05 | 372 | 375 | 367 | 367 | 5,482,000 | 734 |
| 2013-12-04 | 378 | 380 | 372 | 373 | 6,619,000 | 746 |
| 2013-12-03 | 383 | 385 | 379 | 380 | 5,203,000 | 760 |
| 2013-12-02 | 380 | 384 | 380 | 383 | 4,175,000 | 766 |
| 2013-11-29 | 377 | 384 | 377 | 383 | 6,277,000 | 766 |
| 2013-11-28 | 378 | 380 | 375 | 378 | 4,702,000 | 756 |
| 2013-11-27 | 381 | 383 | 374 | 375 | 8,396,000 | 750 |
| 2013-11-26 | 382 | 387 | 380 | 382 | 8,589,000 | 764 |
| 2013-11-25 | 387 | 389 | 383 | 385 | 5,154,000 | 770 |
| 2013-11-22 | 393 | 393 | 387 | 388 | 6,220,000 | 776 |
| 2013-11-21 | 391 | 393 | 386 | 390 | 6,844,000 | 780 |
| 2013-11-20 | 391 | 393 | 388 | 391 | 6,109,000 | 782 |
| 2013-11-19 | 391 | 396 | 390 | 391 | 8,891,000 | 782 |
| 2013-11-18 | 389 | 391 | 386 | 390 | 7,988,000 | 780 |
| 2013-11-15 | 382 | 387 | 381 | 385 | 13,243,000 | 770 |
| 2013-11-14 | 373 | 382 | 372 | 376 | 14,561,000 | 752 |
| 2013-11-13 | 383 | 385 | 370 | 372 | 23,644,000 | 744 |
| 2013-11-12 | 406 | 415 | 384 | 389 | 38,235,000 | 778 |
| 2013-11-11 | 417 | 417 | 410 | 413 | 4,212,000 | 826 |
| 2013-11-08 | 408 | 413 | 408 | 411 | 3,902,000 | 822 |
| 2013-11-07 | 416 | 418 | 412 | 413 | 4,712,000 | 826 |
| 2013-11-06 | 415 | 419 | 412 | 417 | 5,248,000 | 834 |
| 2013-11-05 | 414 | 418 | 411 | 418 | 6,961,000 | 836 |
| 2013-11-01 | 415 | 416 | 408 | 413 | 6,482,000 | 826 |
| 2013-10-31 | 416 | 422 | 412 | 415 | 11,130,000 | 830 |
| 2013-10-30 | 413 | 417 | 412 | 417 | 10,099,000 | 834 |
| 2013-10-29 | 411 | 414 | 409 | 413 | 7,045,000 | 826 |
| 2013-10-28 | 408 | 413 | 406 | 413 | 9,530,000 | 826 |
| 2013-10-25 | 411 | 411 | 406 | 406 | 7,000,000 | 812 |
| 2013-10-24 | 408 | 412 | 402 | 411 | 12,259,000 | 822 |
| 2013-10-23 | 409 | 411 | 401 | 407 | 11,600,000 | 814 |
| 2013-10-22 | 408 | 410 | 405 | 408 | 8,567,000 | 816 |
| 2013-10-21 | 407 | 408 | 404 | 408 | 4,709,000 | 816 |
| 2013-10-18 | 401 | 408 | 400 | 407 | 6,132,000 | 814 |
| 2013-10-17 | 405 | 405 | 400 | 402 | 6,883,000 | 804 |
| 2013-10-16 | 400 | 404 | 399 | 401 | 4,612,000 | 802 |
| 2013-10-15 | 404 | 407 | 400 | 403 | 9,964,000 | 806 |
| 2013-10-11 | 395 | 400 | 393 | 399 | 9,586,000 | 798 |
| 2013-10-10 | 387 | 392 | 384 | 388 | 7,616,000 | 776 |
| 2013-10-09 | 374 | 387 | 374 | 387 | 6,351,000 | 774 |
| 2013-10-08 | 370 | 379 | 370 | 376 | 10,230,000 | 752 |
| 2013-10-07 | 382 | 384 | 372 | 374 | 7,688,000 | 748 |
| 2013-10-04 | 383 | 386 | 380 | 382 | 7,782,000 | 764 |
| 2013-10-03 | 384 | 392 | 383 | 388 | 8,625,000 | 776 |
| 2013-10-02 | 394 | 399 | 382 | 385 | 10,470,000 | 770 |
| 2013-10-01 | 396 | 401 | 395 | 396 | 9,040,000 | 792 |
| 2013-09-30 | 397 | 402 | 395 | 399 | 7,113,000 | 798 |
| 2013-09-27 | 405 | 408 | 400 | 404 | 8,877,000 | 808 |
| 2013-09-26 | 391 | 410 | 389 | 409 | 15,833,000 | 818 |
| 2013-09-25 | 400 | 401 | 391 | 395 | 11,300,000 | 790 |
| 2013-09-24 | 406 | 408 | 401 | 403 | 6,706,000 | 806 |
| 2013-09-20 | 408 | 409 | 402 | 406 | 12,957,000 | 812 |
| 2013-09-19 | 406 | 410 | 401 | 405 | 15,724,000 | 810 |
| 2013-09-18 | 400 | 404 | 395 | 401 | 19,202,000 | 802 |
| 2013-09-17 | 414 | 417 | 402 | 404 | 13,270,000 | 808 |
| 2013-09-13 | 405 | 412 | 403 | 409 | 16,648,000 | 818 |
| 2013-09-12 | 406 | 418 | 405 | 411 | 24,224,000 | 822 |
| 2013-09-11 | 435 | 436 | 410 | 413 | 33,225,000 | 826 |
| 2013-09-10 | 410 | 443 | 407 | 427 | 84,747,000 | 854 |
| 2013-09-09 | 409 | 410 | 388 | 396 | 54,820,000 | 792 |
| 2013-09-06 | 367 | 368 | 351 | 361 | 17,015,000 | 722 |
| 2013-09-05 | 373 | 374 | 365 | 369 | 9,948,000 | 738 |
| 2013-09-04 | 374 | 377 | 368 | 371 | 10,666,000 | 742 |
| 2013-09-03 | 378 | 380 | 366 | 371 | 13,391,000 | 742 |
| 2013-09-02 | 354 | 372 | 351 | 369 | 11,995,000 | 738 |
| 2013-08-30 | 361 | 363 | 351 | 351 | 11,403,000 | 702 |
| 2013-08-29 | 368 | 369 | 356 | 361 | 8,783,000 | 722 |
| 2013-08-28 | 365 | 370 | 362 | 366 | 6,788,000 | 732 |
| 2013-08-27 | 383 | 384 | 374 | 375 | 7,141,000 | 750 |
| 2013-08-26 | 382 | 394 | 381 | 385 | 12,259,000 | 770 |
| 2013-08-23 | 378 | 386 | 373 | 378 | 14,746,000 | 756 |
| 2013-08-22 | 363 | 371 | 361 | 370 | 7,579,000 | 740 |
| 2013-08-21 | 372 | 373 | 361 | 367 | 7,288,000 | 734 |
| 2013-08-20 | 371 | 376 | 370 | 370 | 11,302,000 | 740 |
| 2013-08-19 | 360 | 375 | 360 | 374 | 9,798,000 | 748 |
| 2013-08-16 | 357 | 361 | 356 | 359 | 3,752,000 | 718 |
| 2013-08-15 | 360 | 367 | 359 | 361 | 4,887,000 | 722 |
| 2013-08-14 | 366 | 367 | 359 | 366 | 6,348,000 | 732 |
| 2013-08-13 | 353 | 363 | 351 | 362 | 5,066,000 | 724 |
| 2013-08-12 | 353 | 357 | 350 | 352 | 3,027,000 | 704 |
| 2013-08-09 | 356 | 358 | 350 | 354 | 8,309,000 | 708 |
| 2013-08-08 | 361 | 364 | 351 | 354 | 11,475,000 | 708 |
| 2013-08-07 | 369 | 380 | 361 | 364 | 16,249,000 | 728 |
| 2013-08-06 | 366 | 374 | 360 | 374 | 7,130,000 | 748 |
| 2013-08-05 | 375 | 376 | 364 | 367 | 7,133,000 | 734 |
| 2013-08-02 | 359 | 372 | 358 | 371 | 10,151,000 | 742 |
| 2013-08-01 | 344 | 356 | 342 | 356 | 6,782,000 | 712 |
| 2013-07-31 | 344 | 350 | 339 | 345 | 9,356,000 | 690 |
| 2013-07-30 | 339 | 353 | 338 | 349 | 8,112,000 | 698 |
| 2013-07-29 | 341 | 346 | 337 | 339 | 7,236,000 | 678 |
| 2013-07-26 | 347 | 355 | 343 | 346 | 12,234,000 | 692 |
| 2013-07-25 | 367 | 368 | 348 | 354 | 19,232,000 | 708 |
| 2013-07-24 | 380 | 381 | 371 | 372 | 9,971,000 | 744 |
| 2013-07-23 | 379 | 388 | 378 | 387 | 5,934,000 | 774 |
| 2013-07-22 | 388 | 388 | 379 | 384 | 7,930,000 | 768 |
| 2013-07-19 | 387 | 390 | 376 | 385 | 10,774,000 | 770 |
| 2013-07-18 | 389 | 390 | 385 | 389 | 6,008,000 | 778 |
| 2013-07-17 | 390 | 392 | 385 | 388 | 6,924,000 | 776 |
| 2013-07-16 | 395 | 397 | 388 | 391 | 8,674,000 | 782 |
| 2013-07-12 | 389 | 395 | 384 | 391 | 15,170,000 | 782 |
| 2013-07-11 | 371 | 389 | 367 | 387 | 16,787,000 | 774 |
| 2013-07-10 | 373 | 379 | 368 | 375 | 9,169,000 | 750 |
| 2013-07-09 | 365 | 375 | 361 | 373 | 8,894,000 | 746 |
| 2013-07-08 | 383 | 385 | 356 | 357 | 16,213,000 | 714 |
| 2013-07-05 | 368 | 377 | 365 | 374 | 13,605,000 | 748 |
| 2013-07-04 | 359 | 365 | 358 | 363 | 5,888,000 | 726 |
| 2013-07-03 | 362 | 362 | 353 | 361 | 10,108,000 | 722 |
| 2013-07-02 | 351 | 363 | 351 | 362 | 13,820,000 | 724 |
| 2013-07-01 | 339 | 349 | 338 | 348 | 15,453,000 | 696 |
| 2013-06-28 | 326 | 329 | 320 | 329 | 7,514,000 | 658 |
| 2013-06-27 | 310 | 323 | 304 | 323 | 9,401,000 | 646 |
| 2013-06-26 | 322 | 323 | 303 | 306 | 7,496,000 | 612 |
| 2013-06-25 | 322 | 328 | 308 | 316 | 10,249,000 | 632 |
| 2013-06-24 | 323 | 328 | 318 | 323 | 9,555,000 | 646 |
| 2013-06-21 | 303 | 321 | 300 | 316 | 9,307,000 | 632 |
| 2013-06-20 | 312 | 316 | 305 | 310 | 5,719,000 | 620 |
| 2013-06-19 | 315 | 319 | 313 | 315 | 5,227,000 | 630 |
| 2013-06-18 | 314 | 316 | 308 | 309 | 6,983,000 | 618 |
| 2013-06-17 | 289 | 308 | 289 | 307 | 6,758,000 | 614 |
| 2013-06-14 | 292 | 297 | 286 | 291 | 11,597,000 | 582 |
| 2013-06-13 | 291 | 292 | 280 | 282 | 7,484,000 | 564 |
| 2013-06-12 | 300 | 302 | 288 | 297 | 7,672,000 | 594 |
| 2013-06-11 | 296 | 310 | 295 | 306 | 8,594,000 | 612 |
| 2013-06-10 | 294 | 299 | 292 | 295 | 4,522,000 | 590 |
| 2013-06-07 | 283 | 291 | 278 | 286 | 10,865,000 | 572 |
| 2013-06-06 | 289 | 303 | 286 | 288 | 10,185,000 | 576 |
| 2013-06-05 | 300 | 316 | 291 | 292 | 11,846,000 | 584 |
| 2013-06-04 | 291 | 298 | 286 | 296 | 7,275,000 | 592 |
| 2013-06-03 | 295 | 299 | 290 | 291 | 7,362,000 | 582 |
| 2013-05-31 | 304 | 310 | 298 | 300 | 6,890,000 | 600 |
| 2013-05-30 | 309 | 312 | 297 | 298 | 9,105,000 | 596 |
| 2013-05-29 | 317 | 322 | 313 | 315 | 7,198,000 | 630 |
| 2013-05-28 | 307 | 316 | 306 | 310 | 7,074,000 | 620 |
| 2013-05-27 | 322 | 325 | 312 | 312 | 7,944,000 | 624 |
| 2013-05-24 | 337 | 346 | 321 | 333 | 14,219,000 | 666 |
| 2013-05-23 | 364 | 366 | 332 | 333 | 12,945,000 | 666 |
| 2013-05-22 | 360 | 376 | 356 | 364 | 12,352,000 | 728 |
| 2013-05-21 | 358 | 364 | 353 | 357 | 8,691,000 | 714 |
| 2013-05-20 | 355 | 360 | 350 | 359 | 10,192,000 | 718 |
| 2013-05-17 | 330 | 349 | 329 | 347 | 10,331,000 | 694 |
| 2013-05-16 | 341 | 342 | 323 | 329 | 11,904,000 | 658 |
| 2013-05-15 | 355 | 359 | 339 | 339 | 22,021,000 | 678 |
| 2013-05-14 | 324 | 360 | 321 | 347 | 32,478,000 | 694 |
| 2013-05-13 | 314 | 320 | 312 | 319 | 8,971,000 | 638 |
| 2013-05-10 | 329 | 329 | 310 | 311 | 12,796,000 | 622 |
| 2013-05-09 | 325 | 330 | 318 | 320 | 9,158,000 | 640 |
| 2013-05-08 | 315 | 323 | 314 | 321 | 12,275,000 | 642 |
| 2013-05-07 | 313 | 315 | 310 | 312 | 6,794,000 | 624 |
| 2013-05-02 | 314 | 315 | 306 | 307 | 5,504,000 | 614 |
| 2013-05-01 | 311 | 317 | 308 | 315 | 8,611,000 | 630 |
| 2013-04-30 | 312 | 315 | 310 | 311 | 8,844,000 | 622 |
| 2013-04-26 | 310 | 314 | 309 | 311 | 8,362,000 | 622 |
| 2013-04-25 | 312 | 313 | 307 | 310 | 7,894,000 | 620 |
| 2013-04-24 | 322 | 322 | 307 | 311 | 17,894,000 | 622 |
| 2013-04-23 | 311 | 324 | 311 | 322 | 30,542,000 | 644 |
| 2013-04-22 | 288 | 307 | 287 | 307 | 28,894,000 | 614 |
| 2013-04-19 | 285 | 286 | 277 | 283 | 8,883,000 | 566 |
| 2013-04-18 | 284 | 290 | 282 | 288 | 8,005,000 | 576 |
| 2013-04-17 | 285 | 286 | 282 | 284 | 5,223,000 | 568 |
| 2013-04-16 | 276 | 284 | 275 | 281 | 7,139,000 | 562 |
| 2013-04-15 | 282 | 283 | 280 | 282 | 5,304,000 | 564 |
| 2013-04-12 | 282 | 286 | 281 | 283 | 11,156,000 | 566 |
| 2013-04-11 | 287 | 288 | 279 | 283 | 12,465,000 | 566 |
| 2013-04-10 | 277 | 286 | 274 | 284 | 21,257,000 | 568 |
| 2013-04-09 | 266 | 276 | 265 | 272 | 22,505,000 | 544 |
| 2013-04-08 | 266 | 266 | 259 | 264 | 12,265,000 | 528 |
| 2013-04-05 | 267 | 269 | 258 | 260 | 12,795,000 | 520 |
| 2013-04-04 | 250 | 262 | 247 | 262 | 6,846,000 | 524 |
| 2013-04-03 | 256 | 257 | 250 | 253 | 5,331,000 | 506 |
| 2013-04-02 | 257 | 257 | 247 | 253 | 9,559,000 | 506 |
| 2013-04-01 | 257 | 263 | 257 | 258 | 7,646,000 | 516 |
| 2013-03-29 | 256 | 257 | 254 | 256 | 4,164,000 | 512 |
| 2013-03-28 | 260 | 260 | 254 | 255 | 4,319,000 | 510 |
| 2013-03-27 | 262 | 263 | 260 | 262 | 2,162,000 | 524 |
| 2013-03-26 | 261 | 264 | 261 | 264 | 5,379,000 | 528 |
| 2013-03-25 | 262 | 264 | 261 | 262 | 6,161,000 | 524 |
| 2013-03-22 | 264 | 265 | 258 | 259 | 8,914,000 | 518 |
| 2013-03-21 | 260 | 266 | 258 | 266 | 16,901,000 | 532 |
| 2013-03-19 | 258 | 261 | 257 | 258 | 13,646,000 | 516 |
| 2013-03-18 | 261 | 261 | 255 | 256 | 12,700,000 | 512 |
| 2013-03-15 | 263 | 265 | 262 | 264 | 5,053,000 | 528 |
| 2013-03-14 | 264 | 265 | 262 | 263 | 8,642,000 | 526 |
| 2013-03-13 | 265 | 268 | 262 | 264 | 12,282,000 | 528 |
| 2013-03-12 | 277 | 278 | 266 | 267 | 21,719,000 | 534 |
| 2013-03-11 | 273 | 277 | 272 | 274 | 9,734,000 | 548 |
| 2013-03-08 | 273 | 274 | 270 | 272 | 11,708,000 | 544 |
| 2013-03-07 | 277 | 277 | 272 | 273 | 5,481,000 | 546 |
| 2013-03-06 | 277 | 278 | 273 | 278 | 11,064,000 | 556 |
| 2013-03-05 | 271 | 276 | 271 | 275 | 8,293,000 | 550 |
| 2013-03-04 | 274 | 276 | 271 | 271 | 5,828,000 | 542 |
| 2013-03-01 | 279 | 279 | 272 | 274 | 5,960,000 | 548 |
| 2013-02-28 | 276 | 278 | 271 | 274 | 10,065,000 | 548 |
| 2013-02-27 | 270 | 276 | 268 | 272 | 11,768,000 | 544 |
| 2013-02-26 | 266 | 271 | 266 | 267 | 6,581,000 | 534 |
| 2013-02-25 | 271 | 273 | 269 | 273 | 7,513,000 | 546 |
| 2013-02-22 | 263 | 268 | 260 | 268 | 7,042,000 | 536 |
| 2013-02-21 | 264 | 269 | 264 | 267 | 6,009,000 | 534 |
| 2013-02-20 | 273 | 273 | 264 | 266 | 13,679,000 | 532 |
| 2013-02-19 | 269 | 275 | 269 | 272 | 7,397,000 | 544 |
| 2013-02-18 | 268 | 273 | 267 | 271 | 6,957,000 | 542 |
| 2013-02-15 | 271 | 272 | 261 | 266 | 10,850,000 | 532 |
| 2013-02-14 | 275 | 277 | 269 | 273 | 6,773,000 | 546 |
| 2013-02-13 | 283 | 284 | 276 | 277 | 8,985,000 | 554 |
| 2013-02-12 | 287 | 288 | 283 | 284 | 9,827,000 | 568 |
| 2013-02-08 | 289 | 290 | 280 | 287 | 11,302,000 | 574 |
| 2013-02-07 | 274 | 297 | 272 | 291 | 30,229,000 | 582 |
| 2013-02-06 | 275 | 281 | 274 | 277 | 13,431,000 | 554 |
| 2013-02-05 | 269 | 274 | 268 | 272 | 11,340,000 | 544 |
| 2013-02-04 | 273 | 274 | 270 | 270 | 6,405,000 | 540 |
| 2013-02-01 | 278 | 278 | 270 | 271 | 7,643,000 | 542 |
| 2013-01-31 | 272 | 276 | 270 | 274 | 12,687,000 | 548 |
| 2013-01-30 | 265 | 276 | 264 | 273 | 15,407,000 | 546 |
| 2013-01-29 | 269 | 271 | 263 | 266 | 11,045,000 | 532 |
| 2013-01-28 | 279 | 279 | 271 | 271 | 6,649,000 | 542 |
| 2013-01-25 | 273 | 276 | 272 | 276 | 8,050,000 | 552 |
| 2013-01-24 | 261 | 271 | 261 | 270 | 6,704,000 | 540 |
| 2013-01-23 | 270 | 271 | 263 | 264 | 7,623,000 | 528 |
| 2013-01-22 | 276 | 278 | 270 | 273 | 14,177,000 | 546 |
| 2013-01-21 | 278 | 279 | 271 | 275 | 8,760,000 | 550 |
| 2013-01-18 | 281 | 282 | 274 | 278 | 13,550,000 | 556 |
| 2013-01-17 | 288 | 289 | 272 | 278 | 18,670,000 | 556 |
| 2013-01-16 | 295 | 297 | 286 | 290 | 8,770,000 | 580 |
| 2013-01-15 | 298 | 299 | 294 | 295 | 7,910,000 | 590 |
| 2013-01-11 | 299 | 299 | 295 | 296 | 7,052,000 | 592 |
| 2013-01-10 | 292 | 297 | 291 | 296 | 10,430,000 | 592 |
| 2013-01-09 | 283 | 292 | 279 | 291 | 8,802,000 | 582 |
| 2013-01-08 | 290 | 292 | 284 | 286 | 9,698,000 | 572 |
| 2013-01-07 | 290 | 294 | 287 | 290 | 12,940,000 | 580 |
| 2013-01-04 | 292 | 293 | 287 | 289 | 10,813,000 | 578 |
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
