1. HOME >
  2. 株価時系列 >
  3. 1812 >
  4. 2016年

1812 鹿島 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-308068118028093,883,0001,618
2016-12-298078108048084,129,0001,616
2016-12-288098208088135,213,0001,626
2016-12-278048108038053,952,0001,610
2016-12-268148148078074,222,0001,614
2016-12-228128178098165,555,0001,632
2016-12-218238238128167,378,0001,632
2016-12-208208258148247,519,0001,648
2016-12-198248268168225,622,0001,644
2016-12-168298358248337,156,0001,666
2016-12-158338348228266,792,0001,652
2016-12-148358438298304,111,0001,660
2016-12-138248328248314,174,0001,662
2016-12-128188378138277,851,0001,654
2016-12-098188218158186,405,0001,636
2016-12-088168218128187,361,0001,636
2016-12-078118188058157,452,0001,630
2016-12-068078148058127,720,0001,624
2016-12-058078107988035,214,0001,606
2016-12-028048117998025,374,0001,604
2016-12-018058157988059,498,0001,610
2016-11-3079681479180227,456,0001,604
2016-11-297907987897947,469,0001,588
2016-11-287747897737867,734,0001,572
2016-11-257807817717765,493,0001,552
2016-11-247807857767806,379,0001,560
2016-11-227687777677758,937,0001,550
2016-11-217607687597666,706,0001,532
2016-11-187577607527576,417,0001,514
2016-11-1774076074075715,054,0001,514
2016-11-167157327107299,662,0001,458
2016-11-157057147017127,643,0001,424
2016-11-147007046946976,072,0001,394
2016-11-117027086916949,132,0001,388
2016-11-106946996816949,451,0001,388
2016-11-0969970666667712,310,0001,354
2016-11-087007106987076,838,0001,414
2016-11-076997006906994,182,0001,398
2016-11-046957006856925,102,0001,384
2016-11-027057086967004,187,0001,400
2016-11-017077117037104,635,0001,420
2016-10-317057107007095,890,0001,418
2016-10-287107107017057,065,0001,410
2016-10-277027117027076,641,0001,414
2016-10-266977016936995,000,0001,398
2016-10-256916976906954,856,0001,390
2016-10-246886936856916,059,0001,382
2016-10-216886906856886,915,0001,376
2016-10-206987036967014,446,0001,402
2016-10-196967006956993,834,0001,398
2016-10-176946946816848,187,0001,368
2016-10-137027036926976,785,0001,394
2016-10-126997126977029,202,0001,404
2016-10-1171071369469611,121,0001,392
2016-10-076976976926943,561,0001,388
2016-10-066986986936943,796,0001,388
2016-10-057077086956964,075,0001,392
2016-10-047087087017042,894,0001,408
2016-10-037087117007013,379,0001,402
2016-09-307017086987043,914,0001,408
2016-09-297147167047114,576,0001,422
2016-09-287157177047134,437,0001,426
2016-09-277047196977194,030,0001,438
2016-09-267117137067072,546,0001,414
2016-09-237097167057113,941,0001,422
2016-09-216997106957084,312,0001,416
2016-09-206997066916986,333,0001,396
2016-09-167047096956997,701,0001,398
2016-09-156997006926944,767,0001,388
2016-09-147007066987023,580,0001,404
2016-09-137007056987004,905,0001,400
2016-09-126977026966983,945,0001,396
2016-09-097107177067084,996,0001,416
2016-09-087187237137175,268,0001,434
2016-09-077137257137216,289,0001,442
2016-09-067007187007174,774,0001,434
2016-09-057097096956985,086,0001,396
2016-09-027037117037064,802,0001,412
2016-09-017017026916996,508,0001,398
2016-08-316976996886956,139,0001,390
2016-08-306966986906943,716,0001,388
2016-08-297067086936953,786,0001,390
2016-08-267017026946964,286,0001,392
2016-08-257107136997015,016,0001,402
2016-08-247197217097124,233,0001,424
2016-08-237027267027168,128,0001,432
2016-08-227027026917007,560,0001,400
2016-08-197097116926975,828,0001,394
2016-08-187107227077115,361,0001,422
2016-08-177297307097146,861,0001,428
2016-08-167427447327323,604,0001,464
2016-08-157507507387392,738,0001,478
2016-08-127557587467508,129,0001,500
2016-08-1072975672975111,159,0001,502
2016-08-0968573567772919,468,0001,458
2016-08-0871471869070210,969,0001,404
2016-08-057287387107139,484,0001,426
2016-08-047567567317366,389,0001,472
2016-08-037587667517567,653,0001,512
2016-08-027627667587583,895,0001,516
2016-08-017557757497708,252,0001,540
2016-07-297577637447628,359,0001,524
2016-07-287577637497606,592,0001,520
2016-07-2775976975576310,596,0001,526
2016-07-267487557397516,463,0001,502
2016-07-257507567447514,871,0001,502
2016-07-227507567437484,498,0001,496
2016-07-2175476575075712,117,0001,514
2016-07-207327487297475,900,0001,494
2016-07-197337347217345,800,0001,468
2016-07-157467497307317,246,0001,462
2016-07-147297457267436,691,0001,486
2016-07-137347367217277,641,0001,454
2016-07-127457517247269,646,0001,452
2016-07-117107367087319,808,0001,462
2016-07-087087106946944,416,0001,388
2016-07-077127136987055,085,0001,410
2016-07-067087147027146,375,0001,428
2016-07-057107177087164,584,0001,432
2016-07-047067147027065,562,0001,412
2016-07-017087107017093,884,0001,418
2016-06-307137197077085,662,0001,416
2016-06-297107106977055,995,0001,410
2016-06-286697006696925,704,0001,384
2016-06-276546866546798,207,0001,358
2016-06-246966966356467,636,0001,292
2016-06-236866896816882,833,0001,376
2016-06-226916966826873,586,0001,374
2016-06-216826986746955,411,0001,390
2016-06-206826926756855,425,0001,370
2016-06-176786836676727,411,0001,344
2016-06-166836896696725,367,0001,344
2016-06-156967036846866,553,0001,372
2016-06-146917006856968,200,0001,392
2016-06-137077076916925,390,0001,384
2016-06-107147147057106,054,0001,420
2016-06-097007146997116,266,0001,422
2016-06-087037066977066,511,0001,412
2016-06-076936956886937,533,0001,386
2016-06-0670370968169418,837,0001,388
2016-06-037307337237333,388,0001,466
2016-06-027327407237256,996,0001,450
2016-06-017507527277328,434,0001,464
2016-05-317527557487558,055,0001,510
2016-05-3075575875075210,201,0001,504
2016-05-277447527427507,182,0001,500
2016-05-267387457367399,679,0001,478
2016-05-257467477297315,324,0001,462
2016-05-247307437307377,322,0001,474
2016-05-237297367247305,259,0001,460
2016-05-207267377267336,000,0001,466
2016-05-1973074072273514,581,0001,470
2016-05-1870572269972010,181,0001,440
2016-05-176907036857015,516,0001,402
2016-05-166897056866895,312,0001,378
2016-05-1371471768569210,312,0001,384
2016-05-127007126977074,870,0001,414
2016-05-117007116917025,742,0001,404
2016-05-106816996816975,563,0001,394
2016-05-096756846746816,328,0001,362
2016-05-066686746576625,044,0001,324
2016-05-026666806666704,905,0001,340
2016-04-287067076816857,067,0001,370
2016-04-277077107017034,672,0001,406
2016-04-266997086977016,014,0001,402
2016-04-257287306976999,656,0001,398
2016-04-227197297167288,482,0001,456
2016-04-217237237137216,090,0001,442
2016-04-207207267127147,459,0001,428
2016-04-1971972570671211,729,0001,424
2016-04-1868971868671311,266,0001,426
2016-04-157057136926997,554,0001,398
2016-04-146967036917017,968,0001,402
2016-04-136816856746846,054,0001,368
2016-04-126796816716765,846,0001,352
2016-04-116796846706815,026,0001,362
2016-04-086626876616787,584,0001,356
2016-04-076676826646727,504,0001,344
2016-04-066686756586679,198,0001,334
2016-04-056846846656688,396,0001,336
2016-04-046876956796856,875,0001,370
2016-04-017057056866908,329,0001,380
2016-03-317247277057066,382,0001,412
2016-03-307237297157204,626,0001,440
2016-03-297187337167266,688,0001,452
2016-03-287277277047158,199,0001,430
2016-03-257427487147209,474,0001,440
2016-03-247417557367438,505,0001,486
2016-03-2373075172373813,764,0001,476
2016-03-2270073269372716,859,0001,454
2016-03-186936986886945,177,0001,388
2016-03-176977056896955,255,0001,390
2016-03-166897026896904,022,0001,380
2016-03-156937056916984,800,0001,396
2016-03-146957076936955,790,0001,390
2016-03-116636886606859,149,0001,370
2016-03-106656746586725,604,0001,344
2016-03-096596666516583,532,0001,316
2016-03-086706716536664,962,0001,332
2016-03-076706766676723,996,0001,344
2016-03-046636696596696,561,0001,338
2016-03-036696706606676,100,0001,334
2016-03-026756796666746,173,0001,348
2016-03-016456656456634,490,0001,326
2016-02-296676696486485,437,0001,296
2016-02-266676756596635,126,0001,326
2016-02-2564367764366712,695,0001,334
2016-02-246256356186335,572,0001,266
2016-02-236506546356374,049,0001,274
2016-02-226396586386446,019,0001,288
2016-02-196496566346435,788,0001,286
2016-02-186736736506517,125,0001,302
2016-02-176746846436587,639,0001,316
2016-02-166906996726729,782,0001,344
2016-02-1566570665470112,147,0001,402
2016-02-1263564862362911,045,0001,258
2016-02-1069071465367012,726,0001,340
2016-02-0967068165267311,111,0001,346
2016-02-086596966586906,037,0001,380
2016-02-056736846616695,256,0001,338
2016-02-046866966806823,862,0001,364
2016-02-037007036816927,771,0001,384
2016-02-027117317087159,104,0001,430
2016-02-0170672269971610,260,0001,432
2016-01-296536786416769,687,0001,352
2016-01-286316456266394,544,0001,278
2016-01-276356396256364,609,0001,272
2016-01-266196286146194,059,0001,238
2016-01-256346356236296,106,0001,258
2016-01-226076245996236,943,0001,246
2016-01-216106215885889,969,0001,176
2016-01-206496506136138,233,0001,226
2016-01-196466486366456,945,0001,290
2016-01-186446526306478,404,0001,294
2016-01-156826866596646,287,0001,328
2016-01-146706746566708,082,0001,340
2016-01-136656926656907,399,0001,380
2016-01-126726786556596,326,0001,318
2016-01-086856996796816,872,0001,362
2016-01-076947066866956,784,0001,390
2016-01-067027106956995,030,0001,398
2016-01-057017096987024,984,0001,404
2016-01-047187227037054,407,0001,410

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