1812 鹿島 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 729 | 731 | 720 | 724 | 3,245,000 | 1,448 |
| 2015-12-29 | 712 | 727 | 702 | 727 | 5,153,000 | 1,454 |
| 2015-12-28 | 714 | 716 | 705 | 710 | 3,584,000 | 1,420 |
| 2015-12-25 | 720 | 722 | 710 | 713 | 3,221,000 | 1,426 |
| 2015-12-24 | 742 | 742 | 712 | 715 | 4,559,000 | 1,430 |
| 2015-12-22 | 725 | 738 | 715 | 731 | 8,712,000 | 1,462 |
| 2015-12-21 | 722 | 728 | 713 | 724 | 5,114,000 | 1,448 |
| 2015-12-18 | 738 | 747 | 726 | 726 | 7,495,000 | 1,452 |
| 2015-12-17 | 735 | 747 | 734 | 741 | 8,157,000 | 1,482 |
| 2015-12-16 | 719 | 730 | 718 | 729 | 5,826,000 | 1,458 |
| 2015-12-15 | 723 | 735 | 713 | 715 | 6,321,000 | 1,430 |
| 2015-12-14 | 712 | 730 | 708 | 726 | 7,450,000 | 1,452 |
| 2015-12-11 | 711 | 722 | 711 | 722 | 6,580,000 | 1,444 |
| 2015-12-10 | 709 | 723 | 708 | 710 | 6,797,000 | 1,420 |
| 2015-12-09 | 708 | 715 | 703 | 708 | 3,766,000 | 1,416 |
| 2015-12-08 | 720 | 720 | 706 | 709 | 3,722,000 | 1,418 |
| 2015-12-07 | 720 | 731 | 715 | 718 | 5,537,000 | 1,436 |
| 2015-12-04 | 710 | 718 | 707 | 712 | 4,657,000 | 1,424 |
| 2015-12-03 | 725 | 734 | 715 | 720 | 6,422,000 | 1,440 |
| 2015-12-02 | 710 | 729 | 709 | 726 | 12,286,000 | 1,452 |
| 2015-12-01 | 696 | 703 | 689 | 702 | 8,506,000 | 1,404 |
| 2015-11-30 | 692 | 693 | 676 | 676 | 6,972,000 | 1,352 |
| 2015-11-27 | 706 | 708 | 693 | 695 | 6,407,000 | 1,390 |
| 2015-11-26 | 707 | 715 | 703 | 705 | 5,594,000 | 1,410 |
| 2015-11-25 | 715 | 715 | 699 | 703 | 7,324,000 | 1,406 |
| 2015-11-24 | 708 | 719 | 707 | 719 | 6,991,000 | 1,438 |
| 2015-11-20 | 702 | 709 | 696 | 709 | 4,630,000 | 1,418 |
| 2015-11-19 | 707 | 709 | 697 | 702 | 5,744,000 | 1,404 |
| 2015-11-18 | 703 | 706 | 698 | 700 | 5,189,000 | 1,400 |
| 2015-11-17 | 695 | 706 | 693 | 703 | 7,612,000 | 1,406 |
| 2015-11-16 | 695 | 699 | 687 | 690 | 6,722,000 | 1,380 |
| 2015-11-13 | 700 | 713 | 696 | 711 | 6,988,000 | 1,422 |
| 2015-11-12 | 699 | 712 | 697 | 707 | 8,741,000 | 1,414 |
| 2015-11-11 | 697 | 706 | 694 | 699 | 8,460,000 | 1,398 |
| 2015-11-10 | 684 | 698 | 674 | 684 | 12,278,000 | 1,368 |
| 2015-11-09 | 658 | 687 | 655 | 682 | 11,454,000 | 1,364 |
| 2015-11-06 | 641 | 651 | 626 | 648 | 14,755,000 | 1,296 |
| 2015-11-05 | 645 | 651 | 633 | 643 | 11,960,000 | 1,286 |
| 2015-11-04 | 677 | 678 | 632 | 643 | 14,577,000 | 1,286 |
| 2015-11-02 | 681 | 689 | 665 | 667 | 9,231,000 | 1,334 |
| 2015-10-30 | 689 | 701 | 682 | 697 | 5,328,000 | 1,394 |
| 2015-10-29 | 700 | 701 | 686 | 689 | 7,534,000 | 1,378 |
| 2015-10-28 | 691 | 698 | 687 | 696 | 4,291,000 | 1,392 |
| 2015-10-27 | 694 | 700 | 684 | 687 | 4,464,000 | 1,374 |
| 2015-10-26 | 694 | 705 | 692 | 697 | 5,916,000 | 1,394 |
| 2015-10-23 | 694 | 694 | 675 | 681 | 7,713,000 | 1,362 |
| 2015-10-22 | 700 | 708 | 677 | 679 | 10,770,000 | 1,358 |
| 2015-10-21 | 699 | 708 | 690 | 703 | 7,087,000 | 1,406 |
| 2015-10-20 | 713 | 717 | 695 | 702 | 6,910,000 | 1,404 |
| 2015-10-19 | 698 | 719 | 690 | 709 | 8,942,000 | 1,418 |
| 2015-10-16 | 695 | 703 | 691 | 695 | 7,619,000 | 1,390 |
| 2015-10-15 | 684 | 699 | 677 | 693 | 5,842,000 | 1,386 |
| 2015-10-14 | 682 | 699 | 676 | 684 | 7,463,000 | 1,368 |
| 2015-10-13 | 676 | 700 | 674 | 687 | 11,885,000 | 1,374 |
| 2015-10-09 | 636 | 683 | 627 | 678 | 14,683,000 | 1,356 |
| 2015-10-08 | 630 | 633 | 623 | 629 | 4,843,000 | 1,258 |
| 2015-10-07 | 633 | 636 | 615 | 629 | 5,901,000 | 1,258 |
| 2015-10-06 | 639 | 648 | 625 | 628 | 5,618,000 | 1,256 |
| 2015-10-05 | 635 | 637 | 625 | 629 | 3,503,000 | 1,258 |
| 2015-10-02 | 620 | 633 | 618 | 632 | 4,938,000 | 1,264 |
| 2015-10-01 | 637 | 639 | 617 | 624 | 6,929,000 | 1,248 |
| 2015-09-30 | 634 | 639 | 616 | 633 | 5,625,000 | 1,266 |
| 2015-09-29 | 635 | 644 | 622 | 624 | 7,800,000 | 1,248 |
| 2015-09-28 | 646 | 655 | 637 | 648 | 5,112,000 | 1,296 |
| 2015-09-25 | 634 | 646 | 628 | 646 | 5,965,000 | 1,292 |
| 2015-09-24 | 625 | 633 | 619 | 624 | 4,993,000 | 1,248 |
| 2015-09-18 | 636 | 646 | 634 | 635 | 5,386,000 | 1,270 |
| 2015-09-17 | 640 | 647 | 625 | 645 | 8,068,000 | 1,290 |
| 2015-09-16 | 642 | 645 | 627 | 631 | 4,805,000 | 1,262 |
| 2015-09-15 | 657 | 661 | 630 | 634 | 8,198,000 | 1,268 |
| 2015-09-14 | 657 | 669 | 653 | 655 | 4,643,000 | 1,310 |
| 2015-09-11 | 646 | 659 | 646 | 655 | 7,809,000 | 1,310 |
| 2015-09-10 | 626 | 655 | 624 | 653 | 8,028,000 | 1,306 |
| 2015-09-09 | 638 | 643 | 621 | 643 | 10,260,000 | 1,286 |
| 2015-09-08 | 670 | 671 | 613 | 617 | 12,022,000 | 1,234 |
| 2015-09-07 | 670 | 678 | 657 | 667 | 8,371,000 | 1,334 |
| 2015-09-04 | 680 | 685 | 664 | 675 | 11,426,000 | 1,350 |
| 2015-09-03 | 675 | 687 | 669 | 670 | 8,464,000 | 1,340 |
| 2015-09-02 | 648 | 676 | 644 | 660 | 6,342,000 | 1,320 |
| 2015-09-01 | 679 | 680 | 661 | 661 | 5,206,000 | 1,322 |
| 2015-08-31 | 695 | 695 | 673 | 682 | 6,934,000 | 1,364 |
| 2015-08-28 | 678 | 685 | 671 | 685 | 8,197,000 | 1,370 |
| 2015-08-27 | 657 | 668 | 653 | 661 | 8,672,000 | 1,322 |
| 2015-08-26 | 634 | 649 | 627 | 646 | 7,721,000 | 1,292 |
| 2015-08-25 | 628 | 659 | 617 | 624 | 11,487,000 | 1,248 |
| 2015-08-24 | 669 | 685 | 643 | 643 | 10,597,000 | 1,286 |
| 2015-08-21 | 684 | 699 | 681 | 683 | 7,126,000 | 1,366 |
| 2015-08-20 | 704 | 718 | 699 | 701 | 5,643,000 | 1,402 |
| 2015-08-19 | 721 | 726 | 707 | 708 | 5,065,000 | 1,416 |
| 2015-08-18 | 725 | 730 | 717 | 724 | 6,286,000 | 1,448 |
| 2015-08-17 | 715 | 722 | 710 | 719 | 6,419,000 | 1,438 |
| 2015-08-14 | 707 | 712 | 703 | 709 | 4,505,000 | 1,418 |
| 2015-08-13 | 695 | 714 | 695 | 706 | 7,579,000 | 1,412 |
| 2015-08-12 | 696 | 707 | 694 | 700 | 7,224,000 | 1,400 |
| 2015-08-11 | 713 | 720 | 693 | 700 | 10,496,000 | 1,400 |
| 2015-08-10 | 695 | 718 | 691 | 713 | 8,086,000 | 1,426 |
| 2015-08-07 | 677 | 700 | 669 | 695 | 6,879,000 | 1,390 |
| 2015-08-06 | 696 | 705 | 672 | 676 | 13,325,000 | 1,352 |
| 2015-08-05 | 655 | 708 | 653 | 694 | 21,096,000 | 1,388 |
| 2015-08-04 | 620 | 652 | 606 | 650 | 16,122,000 | 1,300 |
| 2015-08-03 | 616 | 621 | 611 | 614 | 4,880,000 | 1,228 |
| 2015-07-31 | 607 | 616 | 604 | 616 | 4,633,000 | 1,232 |
| 2015-07-30 | 606 | 618 | 605 | 607 | 5,967,000 | 1,214 |
| 2015-07-29 | 602 | 605 | 599 | 602 | 2,571,000 | 1,204 |
| 2015-07-28 | 590 | 605 | 586 | 601 | 4,815,000 | 1,202 |
| 2015-07-27 | 600 | 602 | 594 | 595 | 2,870,000 | 1,190 |
| 2015-07-24 | 601 | 604 | 598 | 604 | 2,670,000 | 1,208 |
| 2015-07-23 | 607 | 609 | 602 | 603 | 1,664,000 | 1,206 |
| 2015-07-22 | 607 | 608 | 603 | 606 | 3,067,000 | 1,212 |
| 2015-07-21 | 611 | 613 | 607 | 611 | 3,867,000 | 1,222 |
| 2015-07-17 | 605 | 612 | 604 | 608 | 4,017,000 | 1,216 |
| 2015-07-16 | 604 | 609 | 595 | 608 | 4,792,000 | 1,216 |
| 2015-07-15 | 604 | 607 | 598 | 600 | 4,604,000 | 1,200 |
| 2015-07-14 | 610 | 613 | 602 | 604 | 6,706,000 | 1,208 |
| 2015-07-13 | 599 | 608 | 596 | 606 | 5,548,000 | 1,212 |
| 2015-07-10 | 593 | 596 | 586 | 591 | 8,370,000 | 1,182 |
| 2015-07-09 | 579 | 593 | 565 | 592 | 10,011,000 | 1,184 |
| 2015-07-08 | 605 | 610 | 589 | 589 | 8,683,000 | 1,178 |
| 2015-07-07 | 611 | 615 | 605 | 607 | 5,071,000 | 1,214 |
| 2015-07-06 | 602 | 611 | 601 | 604 | 5,864,000 | 1,208 |
| 2015-07-03 | 605 | 613 | 602 | 612 | 7,960,000 | 1,224 |
| 2015-07-02 | 594 | 609 | 594 | 606 | 10,678,000 | 1,212 |
| 2015-07-01 | 579 | 589 | 574 | 587 | 5,153,000 | 1,174 |
| 2015-06-30 | 573 | 584 | 572 | 575 | 7,199,000 | 1,150 |
| 2015-06-29 | 571 | 578 | 568 | 575 | 5,010,000 | 1,150 |
| 2015-06-26 | 582 | 584 | 572 | 581 | 4,170,000 | 1,162 |
| 2015-06-25 | 586 | 590 | 581 | 582 | 4,423,000 | 1,164 |
| 2015-06-24 | 599 | 601 | 586 | 586 | 5,773,000 | 1,172 |
| 2015-06-23 | 598 | 598 | 589 | 596 | 5,112,000 | 1,192 |
| 2015-06-22 | 593 | 605 | 591 | 599 | 8,430,000 | 1,198 |
| 2015-06-19 | 594 | 595 | 587 | 590 | 4,244,000 | 1,180 |
| 2015-06-18 | 593 | 596 | 581 | 589 | 8,960,000 | 1,178 |
| 2015-06-17 | 581 | 594 | 580 | 591 | 9,173,000 | 1,182 |
| 2015-06-16 | 566 | 583 | 566 | 581 | 7,686,000 | 1,162 |
| 2015-06-15 | 567 | 569 | 562 | 567 | 3,238,000 | 1,134 |
| 2015-06-12 | 579 | 581 | 570 | 574 | 8,102,000 | 1,148 |
| 2015-06-11 | 557 | 575 | 556 | 575 | 11,512,000 | 1,150 |
| 2015-06-10 | 553 | 556 | 550 | 550 | 4,290,000 | 1,100 |
| 2015-06-09 | 560 | 560 | 550 | 550 | 3,363,000 | 1,100 |
| 2015-06-08 | 568 | 568 | 561 | 562 | 2,969,000 | 1,124 |
| 2015-06-05 | 565 | 570 | 565 | 568 | 2,973,000 | 1,136 |
| 2015-06-04 | 566 | 573 | 560 | 570 | 5,736,000 | 1,140 |
| 2015-06-03 | 559 | 571 | 558 | 566 | 7,614,000 | 1,132 |
| 2015-06-02 | 549 | 560 | 549 | 558 | 6,150,000 | 1,116 |
| 2015-06-01 | 546 | 556 | 546 | 551 | 5,903,000 | 1,102 |
| 2015-05-29 | 548 | 551 | 547 | 547 | 3,883,000 | 1,094 |
| 2015-05-28 | 547 | 551 | 547 | 551 | 5,842,000 | 1,102 |
| 2015-05-27 | 546 | 547 | 543 | 543 | 3,861,000 | 1,086 |
| 2015-05-26 | 549 | 551 | 546 | 547 | 2,870,000 | 1,094 |
| 2015-05-25 | 550 | 550 | 546 | 550 | 3,605,000 | 1,100 |
| 2015-05-22 | 549 | 550 | 547 | 549 | 2,394,000 | 1,098 |
| 2015-05-21 | 549 | 553 | 547 | 549 | 4,701,000 | 1,098 |
| 2015-05-20 | 550 | 552 | 545 | 547 | 5,660,000 | 1,094 |
| 2015-05-19 | 549 | 552 | 547 | 550 | 4,432,000 | 1,100 |
| 2015-05-18 | 550 | 552 | 545 | 548 | 4,104,000 | 1,096 |
| 2015-05-15 | 551 | 553 | 545 | 550 | 5,078,000 | 1,100 |
| 2015-05-14 | 554 | 556 | 547 | 550 | 6,450,000 | 1,100 |
| 2015-05-13 | 548 | 562 | 547 | 560 | 9,304,000 | 1,120 |
| 2015-05-12 | 546 | 553 | 539 | 550 | 8,879,000 | 1,100 |
| 2015-05-11 | 551 | 554 | 547 | 551 | 7,106,000 | 1,102 |
| 2015-05-08 | 549 | 550 | 540 | 547 | 7,766,000 | 1,094 |
| 2015-05-07 | 563 | 563 | 554 | 555 | 5,272,000 | 1,110 |
| 2015-05-01 | 566 | 570 | 562 | 569 | 3,919,000 | 1,138 |
| 2015-04-30 | 569 | 577 | 565 | 573 | 6,048,000 | 1,146 |
| 2015-04-28 | 571 | 581 | 568 | 573 | 7,663,000 | 1,146 |
| 2015-04-27 | 569 | 573 | 566 | 569 | 3,609,000 | 1,138 |
| 2015-04-24 | 570 | 576 | 566 | 572 | 6,969,000 | 1,144 |
| 2015-04-23 | 560 | 577 | 554 | 574 | 15,835,000 | 1,148 |
| 2015-04-22 | 565 | 570 | 542 | 559 | 23,889,000 | 1,118 |
| 2015-04-21 | 559 | 564 | 557 | 562 | 5,532,000 | 1,124 |
| 2015-04-20 | 552 | 557 | 544 | 553 | 4,151,000 | 1,106 |
| 2015-04-17 | 566 | 567 | 556 | 558 | 6,046,000 | 1,116 |
| 2015-04-16 | 563 | 570 | 559 | 570 | 5,298,000 | 1,140 |
| 2015-04-15 | 566 | 571 | 561 | 564 | 6,685,000 | 1,128 |
| 2015-04-14 | 555 | 564 | 553 | 564 | 5,027,000 | 1,128 |
| 2015-04-13 | 562 | 562 | 554 | 556 | 5,808,000 | 1,112 |
| 2015-04-10 | 565 | 565 | 558 | 559 | 3,460,000 | 1,118 |
| 2015-04-09 | 569 | 569 | 560 | 563 | 4,059,000 | 1,126 |
| 2015-04-08 | 570 | 578 | 563 | 563 | 5,180,000 | 1,126 |
| 2015-04-07 | 561 | 568 | 560 | 567 | 4,298,000 | 1,134 |
| 2015-04-06 | 555 | 559 | 551 | 555 | 3,051,000 | 1,110 |
| 2015-04-03 | 561 | 564 | 556 | 559 | 3,631,000 | 1,118 |
| 2015-04-02 | 560 | 571 | 556 | 564 | 8,479,000 | 1,128 |
| 2015-04-01 | 560 | 567 | 552 | 564 | 9,983,000 | 1,128 |
| 2015-03-31 | 565 | 569 | 556 | 558 | 6,223,000 | 1,116 |
| 2015-03-30 | 565 | 566 | 545 | 556 | 9,208,000 | 1,112 |
| 2015-03-27 | 575 | 585 | 568 | 572 | 12,364,000 | 1,144 |
| 2015-03-26 | 573 | 585 | 568 | 577 | 14,300,000 | 1,154 |
| 2015-03-25 | 553 | 577 | 552 | 574 | 20,859,000 | 1,148 |
| 2015-03-24 | 533 | 550 | 532 | 548 | 9,103,000 | 1,096 |
| 2015-03-23 | 533 | 535 | 531 | 534 | 3,265,000 | 1,068 |
| 2015-03-20 | 535 | 535 | 528 | 532 | 4,276,000 | 1,064 |
| 2015-03-19 | 540 | 542 | 532 | 536 | 4,257,000 | 1,072 |
| 2015-03-18 | 542 | 545 | 537 | 540 | 3,868,000 | 1,080 |
| 2015-03-17 | 544 | 544 | 536 | 543 | 4,715,000 | 1,086 |
| 2015-03-16 | 542 | 547 | 538 | 539 | 4,283,000 | 1,078 |
| 2015-03-13 | 550 | 551 | 538 | 541 | 9,361,000 | 1,082 |
| 2015-03-12 | 548 | 553 | 547 | 548 | 3,468,000 | 1,096 |
| 2015-03-11 | 534 | 551 | 534 | 545 | 5,408,000 | 1,090 |
| 2015-03-10 | 540 | 542 | 535 | 539 | 5,071,000 | 1,078 |
| 2015-03-09 | 536 | 540 | 533 | 536 | 5,391,000 | 1,072 |
| 2015-03-06 | 550 | 551 | 538 | 540 | 8,208,000 | 1,080 |
| 2015-03-05 | 544 | 550 | 542 | 549 | 5,028,000 | 1,098 |
| 2015-03-04 | 554 | 559 | 544 | 549 | 7,775,000 | 1,098 |
| 2015-03-03 | 558 | 564 | 552 | 558 | 6,353,000 | 1,116 |
| 2015-03-02 | 564 | 566 | 556 | 558 | 7,230,000 | 1,116 |
| 2015-02-27 | 560 | 572 | 559 | 567 | 13,784,000 | 1,134 |
| 2015-02-26 | 549 | 557 | 549 | 556 | 8,638,000 | 1,112 |
| 2015-02-25 | 545 | 553 | 544 | 549 | 12,183,000 | 1,098 |
| 2015-02-24 | 542 | 544 | 538 | 544 | 5,124,000 | 1,088 |
| 2015-02-23 | 540 | 545 | 538 | 544 | 7,319,000 | 1,088 |
| 2015-02-20 | 533 | 537 | 528 | 536 | 7,188,000 | 1,072 |
| 2015-02-19 | 528 | 537 | 526 | 534 | 9,321,000 | 1,068 |
| 2015-02-18 | 526 | 533 | 522 | 528 | 8,766,000 | 1,056 |
| 2015-02-17 | 526 | 532 | 524 | 528 | 8,044,000 | 1,056 |
| 2015-02-16 | 515 | 528 | 514 | 524 | 12,647,000 | 1,048 |
| 2015-02-13 | 495 | 512 | 493 | 511 | 14,955,000 | 1,022 |
| 2015-02-12 | 484 | 495 | 481 | 494 | 14,088,000 | 988 |
| 2015-02-10 | 457 | 489 | 449 | 484 | 24,208,000 | 968 |
| 2015-02-09 | 465 | 466 | 455 | 455 | 8,558,000 | 910 |
| 2015-02-06 | 471 | 472 | 462 | 463 | 5,258,000 | 926 |
| 2015-02-05 | 472 | 473 | 465 | 468 | 4,563,000 | 936 |
| 2015-02-04 | 472 | 478 | 469 | 472 | 4,898,000 | 944 |
| 2015-02-03 | 468 | 471 | 465 | 467 | 4,421,000 | 934 |
| 2015-02-02 | 464 | 469 | 464 | 466 | 4,157,000 | 932 |
| 2015-01-30 | 472 | 473 | 466 | 469 | 4,311,000 | 938 |
| 2015-01-29 | 464 | 471 | 464 | 465 | 2,846,000 | 930 |
| 2015-01-28 | 468 | 474 | 464 | 469 | 3,472,000 | 938 |
| 2015-01-27 | 467 | 473 | 465 | 472 | 4,091,000 | 944 |
| 2015-01-26 | 463 | 467 | 461 | 464 | 2,214,000 | 928 |
| 2015-01-23 | 469 | 469 | 462 | 465 | 4,440,000 | 930 |
| 2015-01-22 | 472 | 473 | 463 | 466 | 6,052,000 | 932 |
| 2015-01-21 | 476 | 477 | 471 | 475 | 4,019,000 | 950 |
| 2015-01-20 | 476 | 480 | 474 | 476 | 5,117,000 | 952 |
| 2015-01-19 | 476 | 478 | 470 | 477 | 4,326,000 | 954 |
| 2015-01-16 | 469 | 474 | 463 | 473 | 8,400,000 | 946 |
| 2015-01-15 | 465 | 480 | 464 | 476 | 9,264,000 | 952 |
| 2015-01-14 | 462 | 466 | 458 | 459 | 4,766,000 | 918 |
| 2015-01-13 | 462 | 463 | 456 | 462 | 3,963,000 | 924 |
| 2015-01-09 | 472 | 472 | 461 | 467 | 7,572,000 | 934 |
| 2015-01-08 | 468 | 473 | 463 | 469 | 8,156,000 | 938 |
| 2015-01-07 | 480 | 483 | 471 | 471 | 10,068,000 | 942 |
| 2015-01-06 | 488 | 491 | 483 | 483 | 8,497,000 | 966 |
| 2015-01-05 | 498 | 500 | 490 | 496 | 4,467,000 | 992 |
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
