1. HOME >
  2. 株価時系列 >
  3. 1812 >
  4. 2023年

1812 鹿島 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,3382,3572,3292,356.51,117,3002,356.50
2023-12-282,3312,340.52,3232,327890,4002,327
2023-12-272,3212,3672,3212,3471,675,8002,347
2023-12-262,299.52,3152,2862,302882,6002,302
2023-12-252,3042,304.52,280.52,288534,3002,288
2023-12-222,2902,3042,275.52,279.5992,5002,279.50
2023-12-212,2812,299.52,271.52,276803,9002,276
2023-12-202,3042,317.52,295.52,2971,240,9002,297
2023-12-192,2882,301.52,2522,2911,327,9002,291
2023-12-182,2862,3032,2522,2981,290,3002,298
2023-12-152,3322,358.52,3112,3351,975,4002,335
2023-12-142,3252,3472,302.52,314.51,377,8002,314.50
2023-12-132,3522,358.52,326.52,337911,6002,337
2023-12-122,3952,412.52,350.52,3561,374,1002,356
2023-12-112,344.52,362.52,3252,3551,731,6002,355
2023-12-082,3742,383.52,3302,3452,523,2002,345
2023-12-072,4222,424.52,3902,412.51,893,2002,412.50
2023-12-062,360.52,427.52,353.52,4271,653,8002,427
2023-12-052,3672,397.52,353.52,3561,643,8002,356
2023-12-042,357.52,3852,341.52,366.51,486,8002,366.50
2023-12-012,3732,3822,3572,361.51,124,0002,361.50
2023-11-302,328.52,353.52,3082,336.53,161,7002,336.50
2023-11-292,314.52,345.52,300.52,3361,323,4002,336
2023-11-282,3602,3662,3232,339.51,296,0002,339.50
2023-11-272,3502,354.52,3322,348.51,127,8002,348.50
2023-11-242,355.52,3772,3482,3622,217,6002,362
2023-11-222,2682,3242,2652,3061,446,3002,306
2023-11-212,2662,2912,2642,2781,462,1002,278
2023-11-202,3302,3422,280.52,284.52,003,2002,284.50
2023-11-172,2952,3562,2912,354.52,545,1002,354.50
2023-11-162,2602,291.52,2322,2722,000,5002,272
2023-11-152,3462,352.52,271.52,2833,661,1002,283
2023-11-142,4552,4552,3302,3304,836,8002,330
2023-11-132,5002,506.52,3512,455.55,127,8002,455.50
2023-11-102,4552,4902,435.52,477.51,208,4002,477.50
2023-11-092,4502,4612,4132,430.51,748,3002,430.50
2023-11-082,493.52,494.52,3752,4252,570,7002,425
2023-11-072,560.52,587.52,4962,4981,799,9002,498
2023-11-062,5762,578.52,5122,5451,798,5002,545
2023-11-022,578.52,579.52,5102,534.51,658,6002,534.50
2023-11-012,5532,570.52,5372,5702,358,8002,570
2023-10-312,4452,482.52,429.52,4791,825,0002,479
2023-10-302,4322,463.52,409.52,432.51,647,9002,432.50
2023-10-272,420.52,4522,399.52,450.51,298,1002,450.50
2023-10-262,410.52,434.52,3882,4061,247,6002,406
2023-10-252,4172,4472,405.52,421.51,252,9002,421.50
2023-10-242,389.52,4062,3412,3911,788,1002,391
2023-10-232,3702,395.52,3662,3761,469,7002,376
2023-10-202,3632,390.52,3542,3701,734,3002,370
2023-10-192,397.52,419.52,378.52,399.51,575,3002,399.50
2023-10-182,4102,4332,3882,430.51,103,0002,430.50
2023-10-172,433.52,439.52,3962,409.51,945,5002,409.50
2023-10-162,4172,4202,383.52,398.51,370,2002,398.50
2023-10-132,462.52,462.52,4282,4391,570,3002,439
2023-10-122,4702,4992,4572,4921,987,7002,492
2023-10-112,4672,4782,4252,439.51,597,4002,439.50
2023-10-102,440.52,4762,4302,4701,876,2002,470
2023-10-062,3252,3982,3222,369.51,484,1002,369.50
2023-10-052,278.52,3432,258.52,3272,951,7002,327
2023-10-042,3322,333.52,2512,2562,577,1002,256
2023-10-032,4162,421.52,3502,3711,740,9002,371
2023-10-022,4382,4812,425.52,433.51,620,2002,433.50
2023-09-292,470.52,4722,413.52,433.52,100,7002,433.50
2023-09-282,4602,4982,4522,470.51,928,2002,470.50
2023-09-272,4782,507.52,459.52,5051,884,9002,505
2023-09-262,485.52,499.52,466.52,483.51,096,3002,483.50
2023-09-252,5322,5372,498.52,5081,107,4002,508
2023-09-222,4802,522.52,4712,5031,698,8002,503
2023-09-212,5642,588.52,5182,5211,760,2002,521
2023-09-202,6152,6162,563.52,5682,024,6002,568
2023-09-192,592.52,5982,5612,5962,767,2002,596
2023-09-152,5752,617.52,5722,600.53,424,0002,600.50
2023-09-142,5362,5422,5082,5381,701,1002,538
2023-09-132,5512,5542,4992,503.51,969,7002,503.50
2023-09-122,5502,558.52,5112,5541,244,3002,554
2023-09-112,5592,565.52,517.52,5351,072,1002,535
2023-09-082,525.52,5482,5112,5441,951,2002,544
2023-09-072,5182,579.52,5182,549.51,821,8002,549.50
2023-09-062,481.52,5172,481.52,5021,344,5002,502
2023-09-052,468.52,487.52,446.52,4791,609,4002,479
2023-09-042,4302,4552,4222,4521,305,9002,452
2023-09-012,423.52,459.52,417.52,4301,707,1002,430
2023-08-312,428.52,4532,4172,433.51,891,9002,433.50
2023-08-302,4072,4422,3962,4181,518,6002,418
2023-08-292,4112,418.52,3932,4091,236,4002,409
2023-08-282,3972,4122,3802,4111,329,3002,411
2023-08-252,3712,3792,3382,3601,622,2002,360
2023-08-242,3302,3962,324.52,3841,481,7002,384
2023-08-232,3032,336.52,2972,326874,2002,326
2023-08-222,3082,3162,290.52,314.5836,6002,314.50
2023-08-212,3042,3172,2942,3031,170,2002,303
2023-08-182,305.52,3172,2892,3001,405,1002,300
2023-08-172,3442,3572,2912,333.52,341,4002,333.50
2023-08-162,3482,363.52,3262,3442,765,1002,344
2023-08-152,3292,3372,3012,302.51,363,4002,302.50
2023-08-142,357.52,3662,2912,2992,496,1002,299
2023-08-102,3402,399.52,3082,3693,612,1002,369
2023-08-092,1902,414.52,146.52,3787,331,0002,378
2023-08-082,186.52,2122,176.52,1912,407,8002,191
2023-08-072,2142,2462,1432,175.52,891,7002,175.50
2023-08-042,1842,231.52,166.52,217.51,603,9002,217.50
2023-08-032,2562,2572,2182,222.51,445,9002,222.50
2023-08-022,262.52,3062,2562,269.51,836,0002,269.50
2023-08-012,2512,288.52,2432,281.51,422,2002,281.50
2023-07-312,240.52,2562,236.52,2461,812,9002,246
2023-07-282,195.52,2192,1652,204.51,748,5002,204.50
2023-07-272,2132,221.52,1972,219.51,267,4002,219.50
2023-07-262,232.52,2342,1992,221.51,221,5002,221.50
2023-07-252,2182,2302,2012,2291,325,8002,229
2023-07-242,1952,222.52,1952,2121,413,0002,212
2023-07-212,1762,207.52,155.52,1762,188,1002,176
2023-07-202,145.52,167.52,145.52,1571,188,6002,157
2023-07-192,1542,1572,1252,144.51,299,9002,144.50
2023-07-182,104.52,138.52,104.52,1311,461,5002,131
2023-07-142,089.52,1072,0652,090.52,064,1002,090.50
2023-07-132,1052,131.52,074.52,1071,539,6002,107
2023-07-122,1342,1402,101.52,109.51,847,8002,109.50
2023-07-112,160.52,1612,115.52,122.51,494,5002,122.50
2023-07-102,1582,175.52,145.52,1561,361,9002,156
2023-07-072,1712,176.52,138.52,152.51,505,9002,152.50
2023-07-062,196.52,2032,1722,188.52,159,2002,188.50
2023-07-052,1592,182.52,1462,1711,424,6002,171
2023-07-042,187.52,1962,1682,1741,637,4002,174
2023-07-032,177.52,2032,177.52,195.51,654,6002,195.50
2023-06-302,161.52,1722,133.52,1702,978,0002,170
2023-06-292,147.52,161.52,124.52,1331,388,9002,133
2023-06-282,1052,140.52,099.52,1341,227,0002,134
2023-06-272,104.52,121.52,0752,0921,325,0002,092
2023-06-262,1052,115.52,077.52,095.51,492,9002,095.50
2023-06-232,1402,1482,0952,1081,731,7002,108
2023-06-222,0872,1362,085.52,121.52,060,4002,121.50
2023-06-212,0512,0762,0452,0741,015,5002,074
2023-06-202,068.52,068.52,0452,053.51,359,6002,053.50
2023-06-192,093.52,099.52,052.52,0771,483,8002,077
2023-06-162,0922,0932,0702,085.52,412,7002,085.50
2023-06-152,090.52,114.52,0822,100.52,720,3002,100.50
2023-06-142,1002,108.52,0862,0981,855,8002,098
2023-06-132,0822,0942,0702,088.51,553,6002,088.50
2023-06-122,0602,0782,055.52,0781,822,0002,078
2023-06-092,0522,082.52,0432,0802,432,1002,080
2023-06-082,0642,0852,033.52,0461,854,1002,046
2023-06-072,1002,1152,0542,060.52,480,8002,060.50
2023-06-062,0502,099.52,0472,0972,066,9002,097
2023-06-052,0482,0622,037.52,0551,821,5002,055
2023-06-022,0002,0292,0002,0261,640,1002,026
2023-06-011,9752,0331,9712,0183,496,2002,018
2023-05-312,0362,0381,9551,9557,348,2001,955
2023-05-302,0532,0612,0382,0591,369,0002,059
2023-05-292,0702,0742,0532,0611,563,5002,061
2023-05-262,0742,0782,0432,0512,980,1002,051
2023-05-252,0562,0822,0472,0801,922,3002,080
2023-05-242,0852,1022,0632,0742,368,5002,074
2023-05-232,1292,1422,1012,1083,184,9002,108
2023-05-222,0952,1392,0872,1293,339,7002,129
2023-05-192,0452,1062,0402,0863,839,0002,086
2023-05-182,0632,0692,0182,0453,734,0002,045
2023-05-172,0102,0631,9812,0495,427,5002,049
2023-05-161,9002,0081,8982,0006,110,4002,000
2023-05-151,8521,9141,8361,8864,807,7001,886
2023-05-121,8011,8411,7881,8362,668,6001,836
2023-05-111,8451,8531,8021,8132,519,4001,813
2023-05-101,8651,8671,8451,8551,259,9001,855
2023-05-091,8391,8651,8361,8611,731,0001,861
2023-05-081,8191,8371,8051,8322,032,9001,832
2023-05-021,8121,8161,7911,7941,419,4001,794
2023-05-011,8021,8051,7901,8021,537,0001,802
2023-04-281,7701,8011,7701,7952,550,9001,795
2023-04-271,7481,7601,7311,7522,225,0001,752
2023-04-261,7311,7701,7221,7613,538,8001,761
2023-04-251,6971,7201,6951,7041,642,8001,704
2023-04-241,6861,6971,6791,690849,3001,690
2023-04-211,6831,6911,6751,6841,199,7001,684
2023-04-201,6681,6801,6551,6771,471,9001,677
2023-04-191,6851,6891,6711,6761,290,9001,676
2023-04-181,6631,6851,6571,6721,286,9001,672
2023-04-171,6611,6691,6471,6661,353,7001,666
2023-04-141,6341,6551,6231,6521,977,7001,652
2023-04-131,6311,6321,6191,6211,185,8001,621
2023-04-121,6301,6351,6161,6251,196,4001,625
2023-04-111,6041,6121,5911,6091,204,6001,609
2023-04-101,6001,6071,5871,592793,9001,592
2023-04-071,5801,5951,5751,5871,106,0001,587
2023-04-061,5801,5991,5731,5821,664,5001,582
2023-04-051,6181,6331,5821,5862,296,3001,586
2023-04-041,6401,6451,6281,6421,524,4001,642
2023-04-031,6041,6301,5951,6291,935,3001,629
2023-03-311,5811,6121,5811,5982,702,1001,598
2023-03-301,5691,5781,5461,5641,517,7001,564
2023-03-291,5951,5961,5781,5961,890,6001,596
2023-03-281,5871,5891,5681,5791,089,0001,579
2023-03-271,5811,5821,5711,5741,042,8001,574
2023-03-241,5611,5741,5561,5681,194,5001,568
2023-03-231,5581,5801,5551,5741,248,4001,574
2023-03-221,5791,5791,5631,5681,339,4001,568
2023-03-201,5731,5811,5531,5531,352,3001,553
2023-03-171,6001,6031,5681,5713,992,7001,571
2023-03-161,5861,6101,5851,6041,337,1001,604
2023-03-151,6131,6351,6091,6291,921,8001,629
2023-03-141,6031,6061,5811,5891,584,8001,589
2023-03-131,6491,6511,6161,6371,760,2001,637
2023-03-101,6561,6781,6521,6592,067,1001,659
2023-03-091,6901,7021,6811,6881,512,5001,688
2023-03-081,6601,6861,6561,6831,252,0001,683
2023-03-071,6571,6571,6441,656976,5001,656
2023-03-061,6551,6581,6401,651968,7001,651
2023-03-031,6391,6521,6251,6491,666,0001,649
2023-03-021,6501,6511,6331,6391,096,5001,639
2023-03-011,6351,6441,6201,6351,238,7001,635
2023-02-281,6461,6481,6241,6272,013,5001,627
2023-02-271,6291,6511,6181,6491,775,2001,649
2023-02-241,6051,6141,5991,6141,329,3001,614
2023-02-221,6091,6091,5851,5881,150,0001,588
2023-02-211,6011,6121,5941,610912,4001,610
2023-02-201,6001,6211,6001,6071,187,7001,607
2023-02-171,5751,5991,5701,5961,861,5001,596
2023-02-161,5841,5941,5581,5801,882,2001,580
2023-02-151,6201,6251,5871,5922,235,7001,592
2023-02-141,5171,6101,5021,5983,701,3001,598
2023-02-131,5291,5341,5021,5161,454,7001,516
2023-02-101,5191,5331,5141,5211,181,0001,521
2023-02-091,5141,5201,5041,516885,6001,516
2023-02-081,5161,5281,5141,5161,282,6001,516
2023-02-071,5301,5331,5131,518946,0001,518
2023-02-061,5131,5291,5061,524989,5001,524
2023-02-031,5081,5091,4941,5061,198,3001,506
2023-02-021,5501,5581,5161,5211,108,1001,521
2023-02-011,5961,5991,5521,5551,373,1001,555
2023-01-311,5951,6031,5861,5941,459,2001,594
2023-01-301,5731,5851,5701,584903,0001,584
2023-01-271,5841,5881,5711,580839,4001,580
2023-01-261,5721,5831,5641,572881,4001,572
2023-01-251,5701,5741,5601,566897,1001,566
2023-01-241,5361,5621,5311,5571,388,9001,557
2023-01-231,5381,5381,5131,5301,426,8001,530
2023-01-201,5191,5341,5071,5261,820,4001,526
2023-01-191,4881,4961,4781,480964,7001,480
2023-01-181,4801,5001,4621,4881,166,8001,488
2023-01-171,4541,4741,4541,469887,2001,469
2023-01-161,4611,4651,4511,454860,8001,454
2023-01-131,4671,4871,4671,4751,101,1001,475
2023-01-121,4771,4841,4691,4711,111,2001,471
2023-01-111,4751,4941,4751,4911,498,6001,491
2023-01-101,4731,4851,4691,4711,343,1001,471
2023-01-061,4831,4871,4661,4721,197,0001,472
2023-01-051,5071,5081,4811,4821,077,6001,482
2023-01-041,5251,5291,4981,5131,441,4001,513

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