1. HOME >
  2. 株価時系列 >
  3. 6184 >
  4. 2019年

6184 (株)鎌倉新書 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
2019-12-301,7231,7321,6991,724283,6001,724
2019-12-271,7171,7351,6971,720397,2001,720
2019-12-261,6851,7141,6701,703265,4001,703
2019-12-251,7451,7451,6901,696334,2001,696
2019-12-241,7251,7451,7121,734257,1001,734
2019-12-231,7161,7231,6901,719315,8001,719
2019-12-201,7001,7291,6861,698439,1001,698
2019-12-191,6601,6701,6331,666386,7001,666
2019-12-181,6781,7341,6661,679696,0001,679
2019-12-171,6571,6771,6301,658360,1001,658
2019-12-161,6771,7291,6301,647547,7001,647
2019-12-131,5811,7481,5811,6941,519,5001,694
2019-12-121,7991,8101,6951,701783,1001,701
2019-12-111,7501,7971,7461,782531,8001,782
2019-12-101,7721,8101,7381,751897,6001,751
2019-12-091,8101,8341,7591,771941,7001,771
2019-12-061,8991,9341,8151,8201,317,7001,820
2019-12-052,0712,0711,9031,9251,429,4001,925
2019-12-041,9982,0841,9812,077880,8002,077
2019-12-031,8921,9891,8781,984621,0001,984
2019-12-021,9401,9681,9281,928386,7001,928
2019-11-291,9011,9491,8851,930744,2001,930
2019-11-281,8171,9051,8081,897697,9001,897
2019-11-271,7601,8261,7481,823411,9001,823
2019-11-261,7311,7751,7281,760422,8001,760
2019-11-251,7181,7281,7031,723227,8001,723
2019-11-221,6811,7151,6801,713354,0001,713
2019-11-211,6841,6951,6651,694288,4001,694
2019-11-201,6581,6841,6541,682274,1001,682
2019-11-191,6791,6791,6611,666299,8001,666
2019-11-181,6351,6801,6351,670428,8001,670
2019-11-151,6121,6541,6061,634215,6001,634
2019-11-141,6001,6551,6001,625523,1001,625
2019-11-131,6011,6211,5831,588338,9001,588
2019-11-121,5681,6361,5611,631686,6001,631
2019-11-111,5171,5671,5131,567396,2001,567
2019-11-081,5211,5281,4991,504273,0001,504
2019-11-071,5001,5231,4901,518210,2001,518
2019-11-061,5541,5551,5091,515311,1001,515
2019-11-051,5341,5541,5211,554447,9001,554
2019-11-011,4931,5111,4821,510308,4001,510
2019-10-311,4971,4981,4771,493164,0001,493
2019-10-301,4771,4981,4661,491330,2001,491
2019-10-291,4491,4761,4421,469216,6001,469
2019-10-281,4591,4591,4351,445181,8001,445
2019-10-251,4541,4691,4441,458130,2001,458
2019-10-241,4681,4701,4411,452169,1001,452
2019-10-231,4701,4771,4441,464192,6001,464
2019-10-211,4901,4941,4641,470198,8001,470
2019-10-181,4551,4861,4491,480298,8001,480
2019-10-171,4351,4521,4241,445223,4001,445
2019-10-161,4331,4551,4241,435216,3001,435
2019-10-151,4511,4611,4321,433293,1001,433
2019-10-111,4441,4491,4161,423461,9001,423
2019-10-101,4851,4971,4421,443371,3001,443
2019-10-091,4971,5111,4841,485231,0001,485
2019-10-081,5111,5171,4961,498227,7001,498
2019-10-071,5181,5181,4751,511288,7001,511
2019-10-041,4861,5181,4711,517467,5001,517
2019-10-031,4831,4941,4601,477295,6001,477
2019-10-021,4681,5021,4631,491214,1001,491
2019-10-011,5021,5241,4691,472543,5001,472
2019-09-301,4501,4821,4381,480336,0001,480
2019-09-271,4651,4671,4411,454342,0001,454
2019-09-261,4951,5101,4601,462367,1001,462
2019-09-251,5561,5591,4861,494537,5001,494
2019-09-241,5001,5541,4951,550555,2001,550
2019-09-201,4411,5081,4401,500671,6001,500
2019-09-191,4591,4791,4221,428547,4001,428
2019-09-181,4521,4521,4101,421670,8001,421
2019-09-171,4841,5091,4471,452579,2001,452
2019-09-131,4501,5371,3941,5001,444,0001,500
2019-09-121,6011,6061,5091,515696,2001,515
2019-09-111,6101,6131,5651,595386,2001,595
2019-09-101,6901,6901,5981,613730,9001,613
2019-09-091,6691,7051,6461,683562,4001,683
2019-09-061,6961,7031,6761,682262,1001,682
2019-09-051,6791,6951,6661,693198,5001,693
2019-09-041,6661,6841,6471,680211,0001,680
2019-09-031,6341,6821,6251,672226,0001,672
2019-09-021,7011,7091,6411,644245,7001,644
2019-08-301,6701,6891,6601,686194,2001,686
2019-08-291,6661,6741,6331,664146,8001,664
2019-08-281,6681,6921,6531,666271,5001,666
2019-08-271,6351,6601,6141,657214,4001,657
2019-08-261,6011,6411,5971,621249,6001,621
2019-08-231,6051,6421,5671,626364,2001,626
2019-08-221,6791,6991,6081,617400,8001,617
2019-08-211,6801,7021,6521,666344,6001,666
2019-08-201,6711,6891,6411,680394,9001,680
2019-08-191,6201,6751,6201,674595,1001,674
2019-08-161,6081,6471,5981,609392,1001,609
2019-08-151,5721,6101,5561,608280,5001,608
2019-08-141,6201,6251,5901,604254,1001,604
2019-08-131,5441,6191,5441,616555,3001,616
2019-08-091,5501,5771,5391,565431,5001,565
2019-08-081,5121,5391,5061,532302,2001,532
2019-08-071,4931,5211,4931,511246,4001,511
2019-08-061,4091,5081,3971,503384,5001,503
2019-08-051,5131,5171,4451,470508,8001,470
2019-08-021,5331,5351,5061,527270,8001,527
2019-08-011,5111,5421,4991,540359,7001,540
2019-07-311,5281,5351,4991,521361,6001,521
2019-07-301,5311,5421,4971,532378,3001,532
2019-07-291,5421,5661,5221,535268,9001,535
2019-07-261,4871,5451,4831,524393,6001,524
2019-07-251,5441,5641,4851,487509,5001,487
2019-07-241,5001,5381,4781,538560,1001,538
2019-07-231,4101,5031,4101,492486,3001,492
2019-07-221,4361,4501,4151,415433,4001,415
2019-07-191,4501,4761,4471,448278,2001,448
2019-07-181,5061,5061,4561,463238,7001,463
2019-07-171,4821,5061,4701,500250,3001,500
2019-07-161,4811,4941,4531,493197,3001,493
2019-07-121,5151,5181,4861,490278,4001,490
2019-07-111,5001,5181,4811,515427,7001,515
2019-07-101,4221,4751,4171,469279,3001,469
2019-07-091,4491,4641,4331,439227,9001,439
2019-07-081,4511,4571,4281,440316,6001,440
2019-07-051,4681,4821,4591,465301,2001,465
2019-07-041,4351,4751,4351,473316,1001,473
2019-07-031,4511,4531,4271,437226,2001,437
2019-07-021,4351,4641,4221,462405,3001,462
2019-07-011,4401,4491,4181,432401,7001,432
2019-06-281,3791,4121,3741,403338,7001,403
2019-06-271,4011,4071,3531,372849,1001,372
2019-06-261,4041,4181,3951,409386,8001,409
2019-06-251,4311,4611,4031,415700,9001,415
2019-06-241,4921,5041,4391,447849,6001,447
2019-06-211,4971,5301,4921,516737,2001,516
2019-06-201,4321,4971,4301,493765,6001,493
2019-06-191,4571,4651,4231,429499,3001,429
2019-06-181,4001,4551,3901,427736,9001,427
2019-06-171,4501,4631,4111,4161,189,5001,416
2019-06-141,5321,5401,4301,4802,170,1001,480
2019-06-131,4671,5371,4271,5131,108,4001,513
2019-06-121,5261,5301,4671,486904,5001,486
2019-06-111,6091,6171,5451,549505,5001,549
2019-06-101,6171,6381,5811,598375,7001,598
2019-06-071,6501,6601,5951,605603,9001,605
2019-06-061,6291,6741,6261,659747,4001,659
2019-06-051,6231,6541,5871,619823,3001,619
2019-06-041,5891,6111,5181,600717,4001,600
2019-06-031,4811,6041,4771,600961,7001,600
2019-05-311,5371,5491,4851,518839,9001,518
2019-05-301,6551,6581,5121,5491,406,5001,549
2019-05-291,6601,6801,6351,670454,7001,670
2019-05-281,6731,6901,6311,675960,1001,675
2019-05-271,6331,6821,6291,666831,5001,666
2019-05-241,5601,6261,5401,616509,1001,616
2019-05-231,6191,6461,5801,583612,3001,583
2019-05-221,6501,6611,5731,632906,0001,632
2019-05-211,5641,6501,5571,6371,030,9001,637
2019-05-201,6021,6291,5481,584784,1001,584
2019-05-171,5311,5731,5211,572796,1001,572
2019-05-161,5001,5161,4721,510402,9001,510
2019-05-151,4861,4971,4391,496402,9001,496
2019-05-141,3971,4751,3951,463445,0001,463
2019-05-131,4501,4661,4281,448407,2001,448
2019-05-101,3901,4661,3831,435514,2001,435
2019-05-091,4521,4631,3821,400631,0001,400
2019-05-081,5111,5441,4531,465816,3001,465
2019-05-071,4411,5251,4411,519897,9001,519
2019-04-261,4501,4701,4161,448864,1001,448
2019-04-251,3581,4701,3331,4591,678,7001,459
2019-04-241,3381,3741,3221,371611,0001,371
2019-04-231,2821,3201,2661,317559,6001,317
2019-04-221,3531,3531,2901,296665,8001,296
2019-04-191,3681,3781,3341,337379,1001,337
2019-04-181,3581,3681,3281,360496,8001,360
2019-04-171,3461,3841,3361,341517,2001,341
2019-04-161,3821,3921,3441,346397,3001,346
2019-04-151,3301,3821,3231,375688,1001,375
2019-04-121,3751,3821,3321,343679,8001,343
2019-04-111,3801,3901,3521,362443,9001,362
2019-04-101,3661,4061,3561,380504,9001,380
2019-04-091,4081,4131,3701,376609,1001,376
2019-04-081,3921,4341,3801,416786,9001,416
2019-04-051,3801,4011,3551,369630,6001,369
2019-04-041,4691,4691,3721,3721,273,7001,372
2019-04-031,3761,4581,3611,4551,090,3001,455
2019-04-021,4041,4071,3511,358800,5001,358
2019-04-011,4211,4411,3811,393978,0001,393
2019-03-291,4851,4981,4031,4261,123,0001,426
2019-03-281,4881,4881,4301,4581,364,2001,458
2019-03-271,4201,5121,4201,4941,727,4001,494
2019-03-261,3751,4461,3751,4281,428,7001,428
2019-03-251,3181,3801,3131,3751,211,8001,375
2019-03-221,4251,4251,3431,3732,057,2001,373
2019-03-201,5131,5151,4151,4312,243,0001,431
2019-03-191,6421,6471,5251,5281,455,0001,528
2019-03-181,5581,6241,5201,6021,731,8001,602
2019-03-151,6981,7291,5651,5882,860,5001,588
2019-03-141,8801,8881,7701,7781,041,5001,778
2019-03-131,8501,8741,8061,870779,7001,870
2019-03-121,8001,8441,7861,839868,2001,839
2019-03-111,7301,7551,6501,752725,4001,752
2019-03-081,7891,7991,7291,740750,6001,740
2019-03-071,7861,8391,7781,817436,3001,817
2019-03-061,7981,8181,7601,805425,9001,805
2019-03-051,7701,8101,7561,804445,5001,804
2019-03-041,7861,8221,7701,795647,6001,795
2019-03-011,7431,7671,6921,759946,5001,759
2019-02-281,7601,8101,7211,7311,073,6001,731
2019-02-271,8941,8951,7711,7811,326,1001,781
2019-02-261,8701,9021,8411,893620,6001,893
2019-02-251,9031,9251,8531,889728,5001,889
2019-02-221,8701,9041,8441,8861,052,6001,886
2019-02-211,8171,8991,8111,8901,727,1001,890
2019-02-201,7311,7991,7111,782892,7001,782
2019-02-191,7081,7741,6651,7401,191,0001,740
2019-02-181,8511,8911,7051,7441,706,6001,744
2019-02-151,8601,8751,7661,8331,885,3001,833
2019-02-141,7721,9241,7401,9102,100,6001,910
2019-02-131,6851,9501,6851,7722,279,1001,772
2019-02-121,5701,6551,5421,6501,134,9001,650
2019-02-081,5291,5741,5261,561892,6001,561
2019-02-071,4801,5621,4751,5461,040,9001,546
2019-02-061,5041,5191,4631,488497,1001,488
2019-02-051,5001,5331,4531,490792,4001,490
2019-02-041,4081,4641,3971,462592,0001,462
2019-02-011,4101,4541,3771,394669,7001,394
2019-01-311,3881,4091,3451,408751,3001,408
2019-01-301,3591,3981,3541,392796,9001,392
2019-01-291,3501,3841,3311,364577,3001,364
2019-01-281,3201,3651,3121,355754,9001,355
2019-01-251,2651,3231,2651,303603,4001,303
2019-01-241,3461,3491,2661,2801,024,4001,280
2019-01-231,3001,3661,2961,352996,0001,352
2019-01-221,2881,3221,2601,302980,2001,302
2019-01-211,2791,3101,2451,258913,0001,258
2019-01-181,2461,2731,2201,2491,098,9001,249
2019-01-171,3291,3301,2301,2451,762,3001,245
2019-01-161,4641,5281,2881,3032,410,6001,303
2019-01-151,4251,4541,3871,4391,025,4001,439
2019-01-111,3091,4201,3001,4051,450,9001,405
2019-01-101,2621,3181,2431,2981,284,9001,298
2019-01-091,3221,3441,2511,2561,112,8001,256
2019-01-081,3741,3871,3111,328964,5001,328
2019-01-071,4331,4501,3541,3831,060,2001,383
2019-01-041,3611,4251,3501,403961,7001,403

分割・併合履歴 ： [2018-08-29]1株→4株 [2016-09-28]1株→4株