6184 (株)鎌倉新書 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 | 2,284 | 2,284 | 2,206 | 2,222 | 15,700 | 138.88 |
| 2015-12-29 | 2,285 | 2,285 | 2,198 | 2,265 | 13,700 | 141.56 |
| 2015-12-28 | 2,348 | 2,348 | 2,231 | 2,298 | 24,500 | 143.63 |
| 2015-12-25 | 2,170 | 2,299 | 2,052 | 2,298 | 55,900 | 143.63 |
| 2015-12-24 | 2,300 | 2,315 | 2,090 | 2,120 | 46,300 | 132.50 |
| 2015-12-22 | 2,460 | 2,480 | 2,262 | 2,280 | 55,300 | 142.50 |
| 2015-12-21 | 2,325 | 2,423 | 2,275 | 2,410 | 67,400 | 150.63 |
| 2015-12-18 | 2,311 | 2,437 | 2,299 | 2,375 | 104,600 | 148.44 |
| 2015-12-17 | 2,252 | 2,420 | 2,222 | 2,408 | 128,400 | 150.50 |
| 2015-12-16 | 2,331 | 2,367 | 2,200 | 2,202 | 116,500 | 137.63 |
| 2015-12-15 | 2,520 | 2,530 | 2,271 | 2,312 | 185,700 | 144.50 |
| 2015-12-14 | 2,363 | 2,669 | 2,283 | 2,470 | 487,300 | 154.38 |
| 2015-12-11 | 2,995 | 3,035 | 2,467 | 2,480 | 515,200 | 155 |
| 2015-12-10 | 2,950 | 3,045 | 2,831 | 2,858 | 390,200 | 178.63 |
| 2015-12-09 | 3,200 | 3,600 | 3,010 | 3,090 | 1,620,800 | 193.13 |
| 2015-12-08 | 3,520 | 4,010 | 3,110 | 3,340 | 4,302,500 | 208.75 |
| 2015-12-07 | 2,806 | 3,310 | 2,800 | 3,310 | 732,700 | 206.88 |
分割・併合履歴 ： [2018-08-29]1株→4株 [2016-09-28]1株→4株