1. HOME >
  2. 株価時系列 >
  3. 1812 >
  4. 2019年

1812 鹿島 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4721,4721,4581,458854,8001,458
2019-12-271,4851,4901,4761,480710,4001,480
2019-12-261,4591,4741,4571,474845,6001,474
2019-12-251,4751,4751,4611,464685,2001,464
2019-12-241,4701,4731,4611,465731,7001,465
2019-12-231,4811,4841,4691,4701,085,5001,470
2019-12-201,4821,4881,4671,4712,019,9001,471
2019-12-191,4801,4881,4751,4761,266,5001,476
2019-12-181,4841,4951,4761,4921,865,7001,492
2019-12-171,4781,4831,4611,4721,675,5001,472
2019-12-161,4941,4951,4801,4801,221,7001,480
2019-12-131,5151,5161,4911,4982,654,9001,498
2019-12-121,4971,5021,4811,4912,083,4001,491
2019-12-111,5081,5101,4761,4762,089,0001,476
2019-12-101,5291,5291,5021,5041,877,0001,504
2019-12-091,5341,5401,5121,5291,663,1001,529
2019-12-061,4931,5241,4891,5082,508,0001,508
2019-12-051,4451,4841,4401,4832,059,9001,483
2019-12-041,4401,4491,4311,4451,516,8001,445
2019-12-031,4381,4561,4351,4521,437,6001,452
2019-12-021,4471,4671,4441,4601,078,9001,460
2019-11-291,4491,4561,4431,4431,422,1001,443
2019-11-281,4581,4621,4401,4451,190,8001,445
2019-11-271,4611,4701,4601,4661,006,7001,466
2019-11-261,4731,4771,4511,4532,335,6001,453
2019-11-251,4461,4641,4421,4621,247,7001,462
2019-11-221,4501,4601,4291,4321,654,2001,432
2019-11-211,4391,4661,4321,4472,204,1001,447
2019-11-201,4141,4451,4091,4382,812,2001,438
2019-11-191,4321,4371,4141,4283,018,5001,428
2019-11-181,4601,4601,4351,4502,253,4001,450
2019-11-151,4661,4741,4531,4643,002,6001,464
2019-11-141,5151,5241,4791,4814,186,7001,481
2019-11-131,5811,5881,5401,5503,016,4001,550
2019-11-121,5281,5981,5251,5904,775,5001,590
2019-11-111,5291,5331,5051,5111,378,1001,511
2019-11-081,5401,5401,5141,5211,783,0001,521
2019-11-071,5351,5411,5231,526990,8001,526
2019-11-061,5401,5451,5321,5391,633,7001,539
2019-11-051,5081,5251,5011,5211,874,0001,521
2019-11-011,4791,4881,4731,4781,078,0001,478
2019-10-311,5141,5151,4881,4961,454,3001,496
2019-10-301,5011,5071,4851,5052,434,8001,505
2019-10-291,4931,5081,4911,5081,316,3001,508
2019-10-281,5181,5201,4931,4971,309,7001,497
2019-10-251,4981,5171,4931,5162,216,6001,516
2019-10-241,4751,4951,4641,4932,317,8001,493
2019-10-231,4761,4771,4481,4691,444,1001,469
2019-10-211,4671,4881,4671,4731,078,0001,473
2019-10-181,4521,4641,4451,4531,421,6001,453
2019-10-171,4531,4611,4431,452944,1001,452
2019-10-161,4611,4741,4471,4522,112,6001,452
2019-10-151,4391,4501,4331,4502,551,6001,450
2019-10-111,4011,4201,3921,4111,597,5001,411
2019-10-101,3771,3831,3591,3821,410,1001,382
2019-10-091,3561,3751,3541,375953,5001,375
2019-10-081,3771,3951,3711,3731,708,4001,373
2019-10-071,3761,3811,3661,372973,9001,372
2019-10-041,3761,3771,3571,3751,516,5001,375
2019-10-031,3801,3941,3761,3871,432,7001,387
2019-10-021,4171,4261,4121,4171,388,1001,417
2019-10-011,4241,4491,4221,4261,314,5001,426
2019-09-301,4061,4211,4021,4171,999,6001,417
2019-09-271,4291,4341,4021,4231,991,0001,423
2019-09-261,4501,4701,4401,4452,431,7001,445
2019-09-251,4421,4421,4181,4332,213,2001,433
2019-09-241,4471,4691,4431,4522,213,9001,452
2019-09-201,4461,4471,4301,4362,652,2001,436
2019-09-191,4141,4451,4131,4382,008,8001,438
2019-09-181,4341,4361,4051,4092,224,9001,409
2019-09-171,4111,4511,4091,4332,118,2001,433
2019-09-131,4081,4111,3851,4072,844,2001,407
2019-09-121,4061,4131,3971,3982,247,7001,398
2019-09-111,3761,3931,3691,3882,088,9001,388
2019-09-101,3621,3771,3521,3652,429,4001,365
2019-09-091,3191,3371,3121,3341,453,0001,334
2019-09-061,3161,3251,3051,3141,749,2001,314
2019-09-051,2911,3101,2831,3042,022,7001,304
2019-09-041,2901,2931,2791,2791,403,4001,279
2019-09-031,2931,3021,2891,2951,058,3001,295
2019-09-021,3001,3071,2921,2971,344,0001,297
2019-08-301,3001,3011,2791,2932,214,1001,293
2019-08-291,2841,2921,2701,2901,421,3001,290
2019-08-281,2821,2891,2791,2821,193,6001,282
2019-08-271,2871,2941,2761,2791,503,0001,279
2019-08-261,2531,2791,2451,2742,034,0001,274
2019-08-231,2831,2911,2771,2811,631,7001,281
2019-08-221,2581,2751,2571,2711,896,4001,271
2019-08-211,2351,2601,2341,2541,974,6001,254
2019-08-201,2211,2451,2161,2431,481,9001,243
2019-08-191,2241,2261,2071,2191,428,0001,219
2019-08-161,1911,2061,1821,2031,533,3001,203
2019-08-151,1851,2031,1761,2031,626,8001,203
2019-08-141,2301,2311,2111,2141,577,8001,214
2019-08-131,2441,2511,2091,2122,330,9001,212
2019-08-091,2711,2711,2501,2531,519,2001,253
2019-08-081,2631,2861,2591,2701,884,3001,270
2019-08-071,2601,2631,2301,2553,411,4001,255
2019-08-061,3001,3461,2781,2853,994,7001,285
2019-08-051,3571,3661,3181,3542,137,6001,354
2019-08-021,3921,4051,3761,3821,746,5001,382
2019-08-011,3901,4201,3901,4151,109,8001,415
2019-07-311,3971,4161,3931,4081,781,5001,408
2019-07-301,4081,4191,4051,4121,280,2001,412
2019-07-291,4271,4301,3961,4071,252,4001,407
2019-07-261,4321,4351,4251,427839,9001,427
2019-07-251,4361,4511,4291,4431,114,6001,443
2019-07-241,4371,4371,4231,4241,268,4001,424
2019-07-231,4261,4551,4171,445934,8001,445
2019-07-221,4451,4621,4361,441941,1001,441
2019-07-191,4291,4561,4261,4521,100,3001,452
2019-07-181,4511,4561,4241,4291,706,3001,429
2019-07-171,4451,4691,4431,4631,293,8001,463
2019-07-161,4681,4741,4441,4531,407,2001,453
2019-07-121,4891,4911,4691,475951,4001,475
2019-07-111,4781,4871,4671,476910,6001,476
2019-07-101,4871,4881,4661,4701,485,7001,470
2019-07-091,5171,5261,4881,4891,590,3001,489
2019-07-081,5241,5331,5031,505972,7001,505
2019-07-051,5371,5501,5271,533941,1001,533
2019-07-041,5381,5471,5311,541583,9001,541
2019-07-031,5181,5311,5131,5261,026,9001,526
2019-07-021,5211,5431,5181,5281,611,6001,528
2019-07-011,5031,5101,4911,5101,283,7001,510
2019-06-281,4921,4991,4591,4781,909,7001,478
2019-06-271,4641,4991,4531,4951,838,6001,495
2019-06-261,4621,4701,4461,4561,679,7001,456
2019-06-251,5001,5041,4671,4701,632,5001,470
2019-06-241,4811,4951,4781,486825,4001,486
2019-06-211,5081,5081,4771,4772,241,2001,477
2019-06-201,4981,5121,4901,5031,419,5001,503
2019-06-191,5051,5161,4991,5081,895,4001,508
2019-06-181,5001,5091,4721,4751,589,1001,475
2019-06-171,5141,5261,5061,5071,261,3001,507
2019-06-141,5271,5311,5151,5222,098,2001,522
2019-06-131,5181,5301,5031,5211,743,6001,521
2019-06-121,5331,5351,5181,5242,125,3001,524
2019-06-111,5431,5571,5411,5541,291,8001,554
2019-06-101,5401,5511,5271,5451,848,4001,545
2019-06-071,5031,5421,5021,5411,358,8001,541
2019-06-061,5261,5311,5111,5151,435,9001,515
2019-06-051,5451,5471,5101,5261,854,3001,526
2019-06-041,5161,5201,4831,5121,722,7001,512
2019-06-031,4641,4941,4591,4881,310,7001,488
2019-05-311,4871,5011,4791,4891,679,0001,489
2019-05-301,4701,5111,4701,5062,011,2001,506
2019-05-291,4811,4991,4561,4921,877,8001,492
2019-05-281,5091,5211,5001,5061,432,6001,506
2019-05-271,5001,5191,4881,5111,006,5001,511
2019-05-241,5051,5071,4801,5001,726,3001,500
2019-05-231,5611,5681,5011,5092,741,7001,509
2019-05-221,5951,5991,5771,5871,667,0001,587
2019-05-211,5861,6021,5591,5751,860,2001,575
2019-05-201,5861,6061,5821,6011,333,9001,601
2019-05-171,6061,6131,5791,5892,342,5001,589
2019-05-161,5511,6141,5511,6033,570,0001,603
2019-05-151,6361,6401,5001,5285,430,1001,528
2019-05-141,5701,6271,5661,6172,963,8001,617
2019-05-131,5711,6091,5651,5971,623,3001,597
2019-05-101,5451,5841,5271,5762,541,8001,576
2019-05-091,5861,5861,5331,5432,120,0001,543
2019-05-081,6171,6211,6001,6051,648,4001,605
2019-05-071,6451,6451,6111,6311,504,2001,631
2019-04-261,6141,6461,6001,6451,666,4001,645
2019-04-251,5911,6171,5871,616923,8001,616
2019-04-241,6131,6211,5831,5871,404,4001,587
2019-04-231,5931,6091,5921,608975,9001,608
2019-04-221,5671,5921,5661,591546,9001,591
2019-04-191,5911,5931,5701,578764,0001,578
2019-04-181,5851,5971,5711,574833,0001,574
2019-04-171,6111,6161,5941,594969,9001,594
2019-04-161,5991,6161,5971,6121,522,0001,612
2019-04-151,5931,6031,5831,5991,265,7001,599
2019-04-121,5781,5801,5551,5701,787,6001,570
2019-04-111,5581,5731,5481,5651,508,1001,565
2019-04-101,5831,5851,5541,5591,825,7001,559
2019-04-091,6061,6131,5911,6101,354,5001,610
2019-04-081,6371,6401,6181,6261,099,3001,626
2019-04-051,6331,6401,6241,6271,194,9001,627
2019-04-041,6401,6471,6281,6351,144,4001,635
2019-04-031,6401,6411,6111,6371,764,8001,637
2019-04-021,6871,6921,6441,6471,541,5001,647
2019-04-011,6691,6791,6611,6671,668,7001,667
2019-03-291,6381,6431,6211,6341,430,0001,634
2019-03-281,6421,6491,6131,6161,392,2001,616
2019-03-271,6641,6701,6441,6651,568,0001,665
2019-03-261,6201,6681,6191,6682,298,6001,668
2019-03-251,6301,6331,5921,6011,788,9001,601
2019-03-221,6581,6691,6481,6671,788,9001,667
2019-03-201,6511,6611,6411,6491,530,1001,649
2019-03-191,6541,6541,6291,6381,393,7001,638
2019-03-181,6681,6711,6451,6551,110,5001,655
2019-03-151,6531,6631,6461,6532,247,9001,653
2019-03-141,6551,6681,6501,6602,438,9001,660
2019-03-131,6371,6461,6141,6312,171,4001,631
2019-03-121,6191,6421,6121,6361,978,3001,636
2019-03-111,6001,6161,5921,6071,297,3001,607
2019-03-081,6171,6241,5881,5912,444,1001,591
2019-03-071,6221,6431,6111,6291,962,9001,629
2019-03-061,6701,6721,6501,6521,305,0001,652
2019-03-051,6541,6681,6481,6621,206,2001,662
2019-03-041,6751,6771,6471,6551,083,1001,655
2019-03-011,6431,6661,6301,6562,204,7001,656
2019-02-281,6191,6751,6161,6483,404,7001,648
2019-02-271,5931,6411,5911,6243,845,0001,624
2019-02-261,5581,5721,5531,5721,714,5001,572
2019-02-251,5781,5871,5691,5801,040,5001,580
2019-02-221,5721,5811,5611,5771,183,2001,577
2019-02-211,5921,5941,5741,5741,617,3001,574
2019-02-201,5981,6061,5901,5941,247,7001,594
2019-02-191,5881,5991,5831,598802,7001,598
2019-02-181,5991,6041,5861,595967,2001,595
2019-02-151,5951,5971,5611,5751,493,8001,575
2019-02-141,5501,5981,5491,5902,291,9001,590
2019-02-131,5561,5641,5231,5251,864,2001,525
2019-02-121,5191,5601,5071,5272,474,6001,527
2019-02-081,5221,5251,4951,5031,587,5001,503
2019-02-071,5791,5821,5281,5361,354,2001,536
2019-02-061,5781,5861,5631,5701,027,6001,570
2019-02-051,5871,5941,5631,5681,130,1001,568
2019-02-041,5481,5701,5431,5671,145,0001,567
2019-02-011,5361,5511,5351,539968,4001,539
2019-01-311,5521,5631,5421,5461,555,7001,546
2019-01-301,5221,5411,5121,5351,564,5001,535
2019-01-291,5201,5291,5031,5271,249,9001,527
2019-01-281,5331,5351,5111,5151,662,9001,515
2019-01-251,5491,5561,5361,5491,469,1001,549
2019-01-241,5441,5461,5311,544972,2001,544
2019-01-231,5401,5511,5331,5381,386,4001,538
2019-01-221,5511,5571,5311,542902,4001,542
2019-01-211,5461,5521,5331,542919,1001,542
2019-01-181,5111,5481,5061,5321,835,1001,532
2019-01-171,5091,5181,4941,4981,259,4001,498
2019-01-161,5451,5521,4971,5011,551,6001,501
2019-01-151,5201,5411,4881,5371,973,0001,537
2019-01-111,4881,5151,4771,5042,150,0001,504
2019-01-101,4841,4941,4561,4721,881,6001,472
2019-01-091,4871,4981,4721,4852,174,8001,485
2019-01-081,5091,5091,4921,4921,925,6001,492
2019-01-071,5181,5391,5071,5082,164,6001,508
2019-01-041,4481,4781,4321,4742,119,9001,474

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