1812 鹿島 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 502 | 503 | 496 | 499 | 4,924,000 | 998 |
| 2014-12-29 | 503 | 507 | 494 | 503 | 6,141,000 | 1,006 |
| 2014-12-26 | 491 | 504 | 490 | 501 | 7,312,000 | 1,002 |
| 2014-12-25 | 490 | 494 | 489 | 492 | 3,213,000 | 984 |
| 2014-12-24 | 495 | 496 | 490 | 491 | 4,423,000 | 982 |
| 2014-12-22 | 491 | 493 | 485 | 492 | 6,809,000 | 984 |
| 2014-12-19 | 496 | 498 | 490 | 491 | 8,460,000 | 982 |
| 2014-12-18 | 482 | 491 | 479 | 491 | 13,501,000 | 982 |
| 2014-12-17 | 468 | 477 | 465 | 472 | 5,799,000 | 944 |
| 2014-12-16 | 478 | 480 | 466 | 470 | 8,881,000 | 940 |
| 2014-12-15 | 477 | 486 | 476 | 480 | 10,357,000 | 960 |
| 2014-12-12 | 471 | 485 | 469 | 479 | 14,228,000 | 958 |
| 2014-12-11 | 460 | 466 | 456 | 464 | 4,830,000 | 928 |
| 2014-12-10 | 458 | 470 | 454 | 467 | 8,108,000 | 934 |
| 2014-12-09 | 462 | 464 | 459 | 461 | 4,323,000 | 922 |
| 2014-12-08 | 466 | 467 | 461 | 463 | 7,011,000 | 926 |
| 2014-12-05 | 466 | 467 | 460 | 462 | 6,724,000 | 924 |
| 2014-12-04 | 474 | 477 | 469 | 469 | 6,027,000 | 938 |
| 2014-12-03 | 472 | 473 | 470 | 472 | 4,421,000 | 944 |
| 2014-12-02 | 466 | 472 | 463 | 472 | 4,328,000 | 944 |
| 2014-12-01 | 472 | 472 | 466 | 469 | 5,053,000 | 938 |
| 2014-11-28 | 461 | 469 | 461 | 469 | 5,142,000 | 938 |
| 2014-11-27 | 466 | 467 | 459 | 459 | 6,624,000 | 918 |
| 2014-11-26 | 468 | 471 | 467 | 468 | 4,578,000 | 936 |
| 2014-11-25 | 472 | 473 | 467 | 471 | 6,451,000 | 942 |
| 2014-11-21 | 466 | 471 | 461 | 469 | 5,685,000 | 938 |
| 2014-11-20 | 469 | 469 | 461 | 466 | 6,396,000 | 932 |
| 2014-11-19 | 466 | 472 | 465 | 468 | 7,832,000 | 936 |
| 2014-11-18 | 457 | 465 | 457 | 465 | 7,774,000 | 930 |
| 2014-11-17 | 466 | 467 | 453 | 454 | 13,055,000 | 908 |
| 2014-11-14 | 472 | 472 | 465 | 469 | 9,304,000 | 938 |
| 2014-11-13 | 462 | 469 | 455 | 465 | 11,334,000 | 930 |
| 2014-11-12 | 483 | 483 | 462 | 466 | 16,587,000 | 932 |
| 2014-11-11 | 480 | 486 | 474 | 481 | 10,304,000 | 962 |
| 2014-11-10 | 482 | 483 | 474 | 479 | 8,180,000 | 958 |
| 2014-11-07 | 487 | 488 | 480 | 484 | 7,322,000 | 968 |
| 2014-11-06 | 485 | 492 | 481 | 482 | 9,367,000 | 964 |
| 2014-11-05 | 490 | 491 | 481 | 483 | 10,265,000 | 966 |
| 2014-11-04 | 505 | 507 | 490 | 492 | 12,096,000 | 984 |
| 2014-10-31 | 480 | 498 | 476 | 492 | 15,924,000 | 984 |
| 2014-10-30 | 488 | 488 | 476 | 476 | 9,946,000 | 952 |
| 2014-10-29 | 492 | 498 | 485 | 491 | 19,623,000 | 982 |
| 2014-10-28 | 513 | 516 | 475 | 482 | 32,164,000 | 964 |
| 2014-10-27 | 508 | 514 | 506 | 513 | 6,191,000 | 1,026 |
| 2014-10-24 | 507 | 508 | 501 | 504 | 5,798,000 | 1,008 |
| 2014-10-23 | 502 | 508 | 496 | 503 | 8,166,000 | 1,006 |
| 2014-10-22 | 494 | 503 | 493 | 501 | 9,544,000 | 1,002 |
| 2014-10-21 | 484 | 490 | 476 | 478 | 7,521,000 | 956 |
| 2014-10-20 | 476 | 486 | 474 | 483 | 8,321,000 | 966 |
| 2014-10-17 | 469 | 474 | 460 | 460 | 7,356,000 | 920 |
| 2014-10-16 | 462 | 471 | 460 | 466 | 8,265,000 | 932 |
| 2014-10-15 | 466 | 476 | 466 | 475 | 6,807,000 | 950 |
| 2014-10-14 | 466 | 470 | 462 | 463 | 11,166,000 | 926 |
| 2014-10-10 | 479 | 484 | 475 | 481 | 11,372,000 | 962 |
| 2014-10-09 | 502 | 504 | 484 | 485 | 8,243,000 | 970 |
| 2014-10-08 | 495 | 501 | 492 | 499 | 8,025,000 | 998 |
| 2014-10-07 | 513 | 514 | 504 | 504 | 6,305,000 | 1,008 |
| 2014-10-06 | 516 | 519 | 508 | 515 | 6,968,000 | 1,030 |
| 2014-10-03 | 502 | 513 | 501 | 512 | 5,541,000 | 1,024 |
| 2014-10-02 | 510 | 515 | 503 | 503 | 7,659,000 | 1,006 |
| 2014-10-01 | 527 | 530 | 520 | 522 | 6,621,000 | 1,044 |
| 2014-09-30 | 530 | 532 | 520 | 525 | 6,859,000 | 1,050 |
| 2014-09-29 | 526 | 540 | 523 | 533 | 13,338,000 | 1,066 |
| 2014-09-26 | 517 | 529 | 516 | 525 | 6,453,000 | 1,050 |
| 2014-09-25 | 525 | 526 | 519 | 526 | 6,015,000 | 1,052 |
| 2014-09-24 | 505 | 523 | 504 | 521 | 10,387,000 | 1,042 |
| 2014-09-22 | 509 | 511 | 495 | 504 | 15,625,000 | 1,008 |
| 2014-09-19 | 517 | 519 | 509 | 513 | 13,687,000 | 1,026 |
| 2014-09-18 | 530 | 531 | 515 | 517 | 10,337,000 | 1,034 |
| 2014-09-17 | 538 | 539 | 526 | 529 | 5,762,000 | 1,058 |
| 2014-09-16 | 524 | 537 | 521 | 534 | 11,623,000 | 1,068 |
| 2014-09-12 | 525 | 529 | 515 | 520 | 15,661,000 | 1,040 |
| 2014-09-11 | 537 | 538 | 528 | 529 | 7,523,000 | 1,058 |
| 2014-09-10 | 544 | 546 | 532 | 537 | 10,591,000 | 1,074 |
| 2014-09-09 | 549 | 555 | 543 | 547 | 10,674,000 | 1,094 |
| 2014-09-08 | 542 | 550 | 539 | 549 | 11,334,000 | 1,098 |
| 2014-09-05 | 536 | 539 | 531 | 536 | 5,699,000 | 1,072 |
| 2014-09-04 | 542 | 545 | 534 | 536 | 7,196,000 | 1,072 |
| 2014-09-03 | 544 | 545 | 536 | 542 | 8,746,000 | 1,084 |
| 2014-09-02 | 549 | 549 | 536 | 542 | 11,792,000 | 1,084 |
| 2014-09-01 | 534 | 549 | 530 | 546 | 12,734,000 | 1,092 |
| 2014-08-29 | 535 | 535 | 527 | 532 | 8,768,000 | 1,064 |
| 2014-08-28 | 538 | 541 | 531 | 535 | 12,268,000 | 1,070 |
| 2014-08-27 | 528 | 545 | 528 | 537 | 17,995,000 | 1,074 |
| 2014-08-26 | 513 | 531 | 511 | 526 | 22,034,000 | 1,052 |
| 2014-08-25 | 503 | 511 | 499 | 505 | 8,636,000 | 1,010 |
| 2014-08-22 | 513 | 513 | 502 | 503 | 6,841,000 | 1,006 |
| 2014-08-21 | 514 | 515 | 508 | 511 | 10,367,000 | 1,022 |
| 2014-08-20 | 518 | 518 | 508 | 509 | 8,667,000 | 1,018 |
| 2014-08-19 | 520 | 522 | 514 | 519 | 8,543,000 | 1,038 |
| 2014-08-18 | 511 | 518 | 506 | 516 | 8,400,000 | 1,032 |
| 2014-08-15 | 509 | 514 | 503 | 509 | 10,884,000 | 1,018 |
| 2014-08-14 | 498 | 509 | 496 | 507 | 12,013,000 | 1,014 |
| 2014-08-13 | 488 | 496 | 486 | 496 | 6,162,000 | 992 |
| 2014-08-12 | 485 | 491 | 484 | 490 | 5,754,000 | 980 |
| 2014-08-11 | 488 | 489 | 479 | 483 | 7,569,000 | 966 |
| 2014-08-08 | 488 | 495 | 478 | 480 | 9,735,000 | 960 |
| 2014-08-07 | 483 | 497 | 482 | 492 | 11,805,000 | 984 |
| 2014-08-06 | 490 | 500 | 477 | 480 | 11,202,000 | 960 |
| 2014-08-05 | 485 | 497 | 481 | 482 | 11,664,000 | 964 |
| 2014-08-04 | 485 | 487 | 482 | 483 | 2,550,000 | 966 |
| 2014-08-01 | 478 | 489 | 477 | 485 | 5,874,000 | 970 |
| 2014-07-31 | 489 | 490 | 482 | 484 | 5,981,000 | 968 |
| 2014-07-30 | 490 | 493 | 487 | 488 | 6,944,000 | 976 |
| 2014-07-29 | 482 | 490 | 480 | 489 | 9,275,000 | 978 |
| 2014-07-28 | 475 | 481 | 474 | 480 | 6,329,000 | 960 |
| 2014-07-25 | 465 | 477 | 464 | 475 | 9,486,000 | 950 |
| 2014-07-24 | 464 | 467 | 457 | 459 | 6,208,000 | 918 |
| 2014-07-23 | 468 | 470 | 462 | 466 | 5,008,000 | 932 |
| 2014-07-22 | 460 | 470 | 459 | 468 | 8,466,000 | 936 |
| 2014-07-18 | 445 | 459 | 443 | 459 | 11,505,000 | 918 |
| 2014-07-17 | 446 | 455 | 446 | 451 | 8,153,000 | 902 |
| 2014-07-16 | 440 | 445 | 438 | 443 | 3,614,000 | 886 |
| 2014-07-15 | 439 | 441 | 436 | 439 | 3,759,000 | 878 |
| 2014-07-14 | 440 | 440 | 434 | 439 | 3,291,000 | 878 |
| 2014-07-11 | 425 | 438 | 425 | 438 | 5,302,000 | 876 |
| 2014-07-10 | 435 | 437 | 430 | 430 | 2,592,000 | 860 |
| 2014-07-09 | 435 | 436 | 431 | 435 | 4,358,000 | 870 |
| 2014-07-08 | 437 | 440 | 432 | 439 | 4,005,000 | 878 |
| 2014-07-07 | 436 | 440 | 436 | 438 | 2,503,000 | 876 |
| 2014-07-04 | 446 | 446 | 436 | 439 | 6,095,000 | 878 |
| 2014-07-03 | 451 | 451 | 444 | 445 | 4,543,000 | 890 |
| 2014-07-02 | 456 | 457 | 450 | 453 | 6,343,000 | 906 |
| 2014-07-01 | 449 | 456 | 446 | 455 | 6,083,000 | 910 |
| 2014-06-30 | 446 | 449 | 444 | 448 | 5,248,000 | 896 |
| 2014-06-27 | 451 | 451 | 441 | 443 | 5,954,000 | 886 |
| 2014-06-26 | 452 | 453 | 446 | 450 | 3,049,000 | 900 |
| 2014-06-25 | 450 | 451 | 443 | 449 | 8,821,000 | 898 |
| 2014-06-24 | 442 | 449 | 439 | 448 | 7,325,000 | 896 |
| 2014-06-23 | 442 | 447 | 442 | 444 | 6,085,000 | 888 |
| 2014-06-20 | 433 | 444 | 433 | 439 | 8,928,000 | 878 |
| 2014-06-19 | 429 | 435 | 429 | 433 | 5,211,000 | 866 |
| 2014-06-18 | 428 | 431 | 426 | 428 | 3,698,000 | 856 |
| 2014-06-17 | 429 | 435 | 427 | 428 | 5,900,000 | 856 |
| 2014-06-16 | 437 | 437 | 431 | 432 | 4,479,000 | 864 |
| 2014-06-13 | 432 | 439 | 428 | 439 | 8,368,000 | 878 |
| 2014-06-12 | 430 | 432 | 423 | 432 | 5,003,000 | 864 |
| 2014-06-11 | 426 | 434 | 426 | 433 | 5,132,000 | 866 |
| 2014-06-10 | 435 | 437 | 428 | 430 | 4,642,000 | 860 |
| 2014-06-09 | 440 | 443 | 435 | 436 | 5,645,000 | 872 |
| 2014-06-06 | 435 | 439 | 433 | 437 | 7,266,000 | 874 |
| 2014-06-05 | 432 | 435 | 430 | 433 | 8,215,000 | 866 |
| 2014-06-04 | 425 | 436 | 424 | 432 | 11,278,000 | 864 |
| 2014-06-03 | 425 | 427 | 421 | 427 | 7,610,000 | 854 |
| 2014-06-02 | 422 | 428 | 420 | 422 | 7,802,000 | 844 |
| 2014-05-30 | 420 | 427 | 420 | 422 | 13,059,000 | 844 |
| 2014-05-29 | 406 | 420 | 406 | 420 | 16,255,000 | 840 |
| 2014-05-28 | 400 | 412 | 400 | 404 | 26,015,000 | 808 |
| 2014-05-27 | 390 | 398 | 390 | 394 | 4,696,000 | 788 |
| 2014-05-26 | 395 | 396 | 392 | 392 | 3,703,000 | 784 |
| 2014-05-23 | 398 | 400 | 392 | 392 | 6,275,000 | 784 |
| 2014-05-22 | 392 | 399 | 388 | 398 | 6,962,000 | 796 |
| 2014-05-21 | 380 | 391 | 380 | 389 | 4,753,000 | 778 |
| 2014-05-20 | 384 | 388 | 381 | 384 | 3,050,000 | 768 |
| 2014-05-19 | 385 | 389 | 384 | 384 | 3,676,000 | 768 |
| 2014-05-16 | 386 | 388 | 383 | 385 | 5,141,000 | 770 |
| 2014-05-15 | 393 | 394 | 386 | 391 | 5,416,000 | 782 |
| 2014-05-14 | 383 | 397 | 382 | 396 | 7,632,000 | 792 |
| 2014-05-13 | 385 | 391 | 376 | 388 | 9,863,000 | 776 |
| 2014-05-12 | 379 | 384 | 378 | 378 | 4,185,000 | 756 |
| 2014-05-09 | 378 | 382 | 377 | 380 | 5,540,000 | 760 |
| 2014-05-08 | 382 | 385 | 379 | 380 | 4,878,000 | 760 |
| 2014-05-07 | 386 | 388 | 380 | 380 | 5,960,000 | 760 |
| 2014-05-02 | 389 | 391 | 383 | 391 | 4,304,000 | 782 |
| 2014-05-01 | 390 | 393 | 387 | 390 | 4,469,000 | 780 |
| 2014-04-30 | 397 | 397 | 389 | 389 | 6,934,000 | 778 |
| 2014-04-28 | 391 | 396 | 389 | 395 | 5,515,000 | 790 |
| 2014-04-25 | 394 | 397 | 391 | 396 | 8,815,000 | 792 |
| 2014-04-24 | 395 | 395 | 388 | 394 | 5,531,000 | 788 |
| 2014-04-23 | 389 | 394 | 387 | 394 | 4,657,000 | 788 |
| 2014-04-22 | 387 | 392 | 386 | 388 | 5,055,000 | 776 |
| 2014-04-21 | 392 | 393 | 386 | 388 | 3,580,000 | 776 |
| 2014-04-18 | 389 | 393 | 386 | 391 | 5,218,000 | 782 |
| 2014-04-17 | 386 | 388 | 382 | 386 | 6,323,000 | 772 |
| 2014-04-16 | 378 | 388 | 376 | 388 | 8,705,000 | 776 |
| 2014-04-15 | 375 | 380 | 368 | 377 | 10,298,000 | 754 |
| 2014-04-14 | 374 | 377 | 370 | 375 | 5,735,000 | 750 |
| 2014-04-11 | 371 | 378 | 370 | 376 | 8,353,000 | 752 |
| 2014-04-10 | 374 | 381 | 373 | 377 | 8,046,000 | 754 |
| 2014-04-09 | 370 | 375 | 369 | 371 | 7,887,000 | 742 |
| 2014-04-08 | 375 | 376 | 371 | 372 | 5,244,000 | 744 |
| 2014-04-07 | 378 | 381 | 375 | 377 | 4,083,000 | 754 |
| 2014-04-04 | 381 | 385 | 378 | 382 | 4,260,000 | 764 |
| 2014-04-03 | 382 | 386 | 379 | 382 | 6,114,000 | 764 |
| 2014-04-02 | 381 | 388 | 380 | 381 | 7,809,000 | 762 |
| 2014-04-01 | 369 | 381 | 365 | 379 | 12,057,000 | 758 |
| 2014-03-31 | 363 | 365 | 358 | 362 | 6,169,000 | 724 |
| 2014-03-28 | 361 | 363 | 358 | 362 | 8,408,000 | 724 |
| 2014-03-27 | 358 | 369 | 354 | 367 | 8,585,000 | 734 |
| 2014-03-26 | 360 | 362 | 352 | 360 | 8,373,000 | 720 |
| 2014-03-25 | 353 | 355 | 347 | 350 | 6,110,000 | 700 |
| 2014-03-24 | 346 | 355 | 344 | 352 | 8,829,000 | 704 |
| 2014-03-20 | 352 | 353 | 342 | 342 | 5,114,000 | 684 |
| 2014-03-19 | 359 | 360 | 345 | 351 | 6,553,000 | 702 |
| 2014-03-18 | 360 | 363 | 356 | 358 | 6,514,000 | 716 |
| 2014-03-17 | 362 | 371 | 351 | 353 | 11,833,000 | 706 |
| 2014-03-14 | 364 | 366 | 357 | 359 | 11,606,000 | 718 |
| 2014-03-13 | 366 | 368 | 363 | 367 | 6,454,000 | 734 |
| 2014-03-12 | 375 | 378 | 370 | 370 | 9,028,000 | 740 |
| 2014-03-11 | 369 | 379 | 369 | 378 | 15,022,000 | 756 |
| 2014-03-10 | 360 | 369 | 360 | 368 | 12,826,000 | 736 |
| 2014-03-07 | 356 | 360 | 355 | 357 | 5,795,000 | 714 |
| 2014-03-06 | 349 | 355 | 345 | 352 | 3,761,000 | 704 |
| 2014-03-05 | 352 | 353 | 348 | 349 | 3,994,000 | 698 |
| 2014-03-04 | 345 | 351 | 345 | 348 | 5,102,000 | 696 |
| 2014-03-03 | 351 | 353 | 344 | 349 | 7,723,000 | 698 |
| 2014-02-28 | 360 | 361 | 354 | 358 | 5,168,000 | 716 |
| 2014-02-27 | 366 | 367 | 358 | 359 | 8,396,000 | 718 |
| 2014-02-26 | 365 | 373 | 364 | 369 | 6,665,000 | 738 |
| 2014-02-25 | 365 | 367 | 362 | 365 | 5,297,000 | 730 |
| 2014-02-24 | 364 | 370 | 360 | 364 | 6,269,000 | 728 |
| 2014-02-21 | 363 | 367 | 360 | 366 | 5,488,000 | 732 |
| 2014-02-20 | 361 | 362 | 354 | 358 | 8,150,000 | 716 |
| 2014-02-19 | 357 | 364 | 356 | 362 | 5,994,000 | 724 |
| 2014-02-18 | 352 | 361 | 350 | 357 | 9,829,000 | 714 |
| 2014-02-17 | 347 | 350 | 343 | 350 | 6,885,000 | 700 |
| 2014-02-14 | 348 | 355 | 344 | 347 | 9,273,000 | 694 |
| 2014-02-13 | 358 | 358 | 346 | 351 | 8,833,000 | 702 |
| 2014-02-12 | 366 | 369 | 355 | 356 | 14,473,000 | 712 |
| 2014-02-10 | 363 | 364 | 355 | 362 | 7,787,000 | 724 |
| 2014-02-07 | 360 | 361 | 349 | 355 | 8,143,000 | 710 |
| 2014-02-06 | 347 | 363 | 345 | 353 | 12,485,000 | 706 |
| 2014-02-05 | 348 | 351 | 338 | 345 | 9,714,000 | 690 |
| 2014-02-04 | 348 | 349 | 335 | 336 | 19,739,000 | 672 |
| 2014-02-03 | 375 | 376 | 352 | 358 | 27,519,000 | 716 |
| 2014-01-31 | 391 | 391 | 380 | 382 | 15,042,000 | 764 |
| 2014-01-30 | 394 | 396 | 388 | 390 | 10,255,000 | 780 |
| 2014-01-29 | 396 | 404 | 395 | 400 | 10,341,000 | 800 |
| 2014-01-28 | 400 | 401 | 388 | 391 | 10,905,000 | 782 |
| 2014-01-27 | 398 | 407 | 396 | 402 | 20,634,000 | 804 |
| 2014-01-24 | 400 | 407 | 398 | 404 | 10,093,000 | 808 |
| 2014-01-23 | 402 | 407 | 401 | 403 | 10,732,000 | 806 |
| 2014-01-22 | 399 | 401 | 395 | 400 | 6,685,000 | 800 |
| 2014-01-21 | 399 | 402 | 397 | 400 | 4,946,000 | 800 |
| 2014-01-20 | 397 | 400 | 392 | 399 | 5,048,000 | 798 |
| 2014-01-17 | 398 | 398 | 394 | 396 | 5,163,000 | 792 |
| 2014-01-16 | 397 | 402 | 394 | 396 | 5,706,000 | 792 |
| 2014-01-15 | 394 | 395 | 391 | 395 | 5,196,000 | 790 |
| 2014-01-14 | 390 | 396 | 385 | 390 | 8,178,000 | 780 |
| 2014-01-10 | 398 | 402 | 395 | 398 | 7,805,000 | 796 |
| 2014-01-09 | 406 | 408 | 397 | 400 | 7,739,000 | 800 |
| 2014-01-08 | 391 | 408 | 390 | 405 | 15,342,000 | 810 |
| 2014-01-07 | 387 | 393 | 386 | 387 | 8,071,000 | 774 |
| 2014-01-06 | 395 | 395 | 385 | 388 | 8,310,000 | 776 |
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
