6184 (株)鎌倉新書の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,128	1,173	1,115	1,143	190,400	1,143
2020-12-29	1,115	1,137	1,108	1,122	141,700	1,122
2020-12-28	1,140	1,142	1,091	1,100	278,200	1,100
2020-12-25	1,170	1,171	1,142	1,151	204,900	1,151
2020-12-24	1,110	1,174	1,090	1,165	339,000	1,165
2020-12-23	1,150	1,164	1,102	1,114	219,800	1,114
2020-12-22	1,190	1,209	1,136	1,150	334,400	1,150
2020-12-21	1,169	1,185	1,154	1,173	405,000	1,173
2020-12-18	1,108	1,183	1,102	1,173	582,400	1,173
2020-12-17	1,056	1,105	1,048	1,100	372,800	1,100
2020-12-16	1,050	1,090	1,041	1,050	656,100	1,050
2020-12-15	1,050	1,105	1,045	1,050	757,500	1,050
2020-12-14	1,042	1,054	1,023	1,045	621,500	1,045
2020-12-11	959	1,100	942	1,100	723,500	1,100
2020-12-10	980	999	939	950	285,000	950
2020-12-09	985	1,006	977	983	205,200	983
2020-12-08	990	1,034	985	1,012	233,200	1,012
2020-12-07	1,040	1,045	1,009	1,011	119,300	1,011
2020-12-04	1,034	1,043	1,009	1,028	169,600	1,028
2020-12-03	1,071	1,071	1,033	1,048	189,200	1,048
2020-12-02	1,105	1,105	1,070	1,081	98,600	1,081
2020-12-01	1,057	1,106	1,057	1,105	134,900	1,105
2020-11-30	1,073	1,081	1,048	1,072	181,800	1,072
2020-11-27	1,110	1,113	1,084	1,084	165,800	1,084
2020-11-26	1,080	1,105	1,073	1,103	148,000	1,103
2020-11-25	1,131	1,131	1,095	1,097	218,000	1,097
2020-11-24	1,110	1,144	1,091	1,131	181,600	1,131
2020-11-20	1,090	1,115	1,069	1,107	215,400	1,107
2020-11-19	1,132	1,137	1,085	1,097	232,700	1,097
2020-11-18	1,150	1,171	1,138	1,143	130,600	1,143
2020-11-17	1,192	1,192	1,142	1,154	213,000	1,154
2020-11-16	1,203	1,208	1,180	1,185	182,500	1,185
2020-11-13	1,240	1,250	1,202	1,211	243,000	1,211
2020-11-12	1,250	1,279	1,232	1,240	273,300	1,240
2020-11-11	1,199	1,286	1,198	1,272	487,300	1,272
2020-11-10	1,170	1,207	1,162	1,205	429,300	1,205
2020-11-09	1,128	1,148	1,115	1,141	205,900	1,141
2020-11-06	1,121	1,168	1,094	1,104	308,600	1,104
2020-11-05	1,070	1,142	1,070	1,137	506,600	1,137
2020-11-04	1,055	1,068	1,043	1,054	231,700	1,054
2020-11-02	1,030	1,060	1,026	1,045	283,500	1,045
2020-10-30	1,085	1,103	1,024	1,030	355,100	1,030
2020-10-29	1,072	1,094	1,060	1,073	283,300	1,073
2020-10-28	1,060	1,100	1,053	1,086	306,800	1,086
2020-10-27	1,110	1,139	1,048	1,059	527,200	1,059
2020-10-26	1,134	1,143	1,116	1,132	264,000	1,132
2020-10-23	1,099	1,120	1,067	1,109	322,000	1,109
2020-10-22	1,111	1,141	1,095	1,103	408,900	1,103
2020-10-21	1,073	1,138	1,061	1,129	493,000	1,129
2020-10-20	1,085	1,106	1,055	1,062	365,600	1,062
2020-10-19	1,036	1,103	1,035	1,096	422,900	1,096
2020-10-16	1,066	1,079	1,011	1,024	446,200	1,024
2020-10-15	1,020	1,082	1,017	1,073	600,100	1,073
2020-10-14	998	1,015	990	1,015	259,400	1,015
2020-10-13	997	1,013	987	996	197,800	996
2020-10-12	1,008	1,017	980	992	221,500	992
2020-10-09	975	1,004	962	998	378,200	998
2020-10-08	973	988	960	965	196,300	965
2020-10-07	962	971	946	965	256,500	965
2020-10-06	975	985	952	977	229,800	977
2020-10-05	903	968	902	967	314,800	967
2020-10-02	935	943	892	899	226,600	899
2020-09-30	930	948	918	920	382,200	920
2020-09-29	897	927	895	927	211,900	927
2020-09-28	911	935	886	900	269,700	900
2020-09-25	914	920	879	917	436,900	917
2020-09-24	946	957	901	904	439,900	904
2020-09-23	957	979	932	947	354,900	947
2020-09-18	1,011	1,033	945	963	555,100	963
2020-09-17	991	1,028	981	1,001	1,049,700	1,001
2020-09-16	905	978	905	976	579,100	976
2020-09-15	860	901	854	894	299,300	894
2020-09-14	895	902	864	867	404,600	867
2020-09-11	850	904	845	895	791,600	895
2020-09-10	890	913	861	865	438,000	865
2020-09-09	865	900	859	876	429,000	876
2020-09-08	897	908	870	879	498,300	879
2020-09-07	929	932	893	894	324,500	894
2020-09-04	925	944	916	936	306,100	936
2020-09-03	944	975	930	955	340,200	955
2020-09-02	954	968	920	929	206,500	929
2020-09-01	935	954	935	954	159,200	954
2020-08-31	927	956	925	941	201,000	941
2020-08-28	931	955	900	912	344,800	912
2020-08-27	956	968	932	933	161,900	933
2020-08-26	945	951	933	946	117,200	946
2020-08-25	949	953	926	947	254,300	947
2020-08-24	918	936	911	929	152,400	929
2020-08-21	905	922	895	914	188,800	914
2020-08-20	916	933	900	910	314,100	910
2020-08-19	883	932	881	931	496,200	931
2020-08-18	866	879	854	874	128,800	874
2020-08-17	890	890	865	875	237,000	875
2020-08-14	872	904	872	890	217,400	890
2020-08-13	896	900	872	874	315,600	874
2020-08-12	843	888	833	886	538,200	886
2020-08-11	819	836	811	833	216,000	833
2020-08-07	818	826	796	826	271,300	826
2020-08-06	816	838	800	811	304,900	811
2020-08-05	810	816	792	801	233,800	801
2020-08-04	784	811	778	804	301,900	804
2020-08-03	765	772	745	772	348,900	772
2020-07-31	786	792	754	765	450,400	765
2020-07-30	810	825	795	797	418,900	797
2020-07-29	800	823	792	806	459,100	806
2020-07-28	842	856	805	811	674,600	811
2020-07-27	877	878	832	842	781,200	842
2020-07-22	920	931	896	903	473,800	903
2020-07-21	913	946	911	938	465,100	938
2020-07-20	975	975	908	927	495,400	927
2020-07-17	1,017	1,017	959	968	391,900	968
2020-07-16	1,012	1,034	1,008	1,012	256,300	1,012
2020-07-15	1,010	1,014	985	1,014	261,700	1,014
2020-07-14	1,008	1,008	972	997	317,600	997
2020-07-13	1,000	1,012	991	1,009	231,400	1,009
2020-07-10	1,010	1,011	990	995	311,500	995
2020-07-09	1,046	1,056	1,010	1,015	365,300	1,015
2020-07-08	1,041	1,077	1,021	1,055	394,300	1,055
2020-07-07	1,050	1,061	1,020	1,055	301,600	1,055
2020-07-06	1,034	1,044	1,010	1,044	365,600	1,044
2020-07-03	1,051	1,065	1,018	1,033	501,400	1,033
2020-07-02	1,094	1,099	1,047	1,051	434,400	1,051
2020-07-01	1,127	1,138	1,093	1,094	196,000	1,094
2020-06-30	1,158	1,163	1,092	1,123	335,800	1,123
2020-06-29	1,182	1,186	1,125	1,138	357,500	1,138
2020-06-26	1,215	1,216	1,187	1,212	167,600	1,212
2020-06-25	1,224	1,237	1,202	1,206	195,100	1,206
2020-06-24	1,200	1,242	1,191	1,237	224,300	1,237
2020-06-23	1,242	1,242	1,198	1,205	345,100	1,205
2020-06-22	1,249	1,260	1,207	1,253	351,200	1,253
2020-06-19	1,226	1,273	1,221	1,259	479,000	1,259
2020-06-18	1,176	1,236	1,176	1,235	654,100	1,235
2020-06-17	1,188	1,202	1,145	1,162	326,200	1,162
2020-06-16	1,170	1,239	1,158	1,178	705,800	1,178
2020-06-15	1,098	1,165	1,077	1,116	582,200	1,116
2020-06-12	1,099	1,161	1,093	1,116	695,600	1,116
2020-06-11	1,278	1,278	1,182	1,203	621,800	1,203
2020-06-10	1,225	1,300	1,212	1,298	530,600	1,298
2020-06-09	1,201	1,239	1,183	1,230	345,200	1,230
2020-06-08	1,173	1,196	1,153	1,193	160,900	1,193
2020-06-05	1,176	1,187	1,153	1,173	203,300	1,173
2020-06-04	1,252	1,255	1,171	1,185	326,900	1,185
2020-06-03	1,213	1,243	1,201	1,243	302,700	1,243
2020-06-02	1,202	1,214	1,193	1,213	158,200	1,213
2020-06-01	1,199	1,215	1,186	1,212	144,600	1,212
2020-05-29	1,190	1,228	1,190	1,197	216,000	1,197
2020-05-28	1,223	1,224	1,184	1,200	245,200	1,200
2020-05-27	1,238	1,250	1,192	1,217	309,800	1,217
2020-05-26	1,300	1,318	1,247	1,268	308,500	1,268
2020-05-25	1,271	1,284	1,252	1,283	191,500	1,283
2020-05-22	1,249	1,250	1,232	1,247	224,500	1,247
2020-05-21	1,240	1,249	1,204	1,243	207,900	1,243
2020-05-20	1,208	1,242	1,199	1,234	216,100	1,234
2020-05-19	1,251	1,264	1,176	1,191	428,000	1,191
2020-05-18	1,140	1,226	1,129	1,221	441,200	1,221
2020-05-15	1,129	1,146	1,094	1,136	184,700	1,136
2020-05-14	1,183	1,183	1,096	1,099	235,700	1,099
2020-05-13	1,101	1,178	1,090	1,174	322,100	1,174
2020-05-12	1,163	1,188	1,132	1,135	350,500	1,135
2020-05-11	1,049	1,156	1,049	1,137	563,800	1,137
2020-05-08	1,040	1,042	1,018	1,034	334,100	1,034
2020-05-07	998	1,026	995	1,024	279,500	1,024
2020-05-01	1,073	1,074	998	1,017	624,900	1,017
2020-04-30	1,042	1,092	1,039	1,087	413,600	1,087
2020-04-28	1,020	1,026	995	1,026	518,200	1,026
2020-04-27	1,007	1,031	995	1,020	507,000	1,020
2020-04-24	1,017	1,031	1,003	1,009	231,000	1,009
2020-04-23	1,038	1,038	1,011	1,033	270,200	1,033
2020-04-22	981	1,019	956	1,016	365,100	1,016
2020-04-21	1,064	1,072	997	1,002	476,700	1,002
2020-04-20	1,050	1,072	1,036	1,070	313,700	1,070
2020-04-17	1,091	1,103	1,049	1,053	440,400	1,053
2020-04-16	1,091	1,107	1,071	1,089	360,400	1,089
2020-04-15	1,087	1,111	1,080	1,094	343,100	1,094
2020-04-14	1,070	1,076	1,042	1,070	367,300	1,070
2020-04-13	1,054	1,083	1,039	1,056	407,000	1,056
2020-04-10	1,057	1,072	1,025	1,055	286,900	1,055
2020-04-09	1,021	1,065	999	1,057	372,100	1,057
2020-04-08	1,030	1,036	978	1,036	452,400	1,036
2020-04-07	977	1,041	977	1,040	610,300	1,040
2020-04-06	950	974	937	947	536,000	947
2020-04-03	987	999	958	978	407,100	978
2020-04-02	999	1,022	969	982	362,800	982
2020-04-01	1,040	1,040	990	1,004	417,600	1,004
2020-03-31	1,075	1,119	1,053	1,062	349,000	1,062
2020-03-30	1,033	1,080	1,019	1,051	529,900	1,051
2020-03-27	1,086	1,109	1,030	1,050	463,300	1,050
2020-03-26	1,140	1,144	1,070	1,074	527,100	1,074
2020-03-25	1,262	1,270	1,170	1,195	431,300	1,195
2020-03-24	1,286	1,289	1,146	1,211	692,700	1,211
2020-03-23	1,160	1,279	1,136	1,274	570,400	1,274
2020-03-19	1,134	1,256	1,075	1,190	962,800	1,190
2020-03-18	965	1,094	964	1,062	748,900	1,062
2020-03-17	900	1,027	892	980	859,000	980
2020-03-16	919	1,005	916	949	942,400	949
2020-03-13	964	964	814	912	1,703,500	912
2020-03-12	1,126	1,237	1,094	1,114	722,600	1,114
2020-03-11	1,242	1,280	1,167	1,178	476,400	1,178
2020-03-10	1,151	1,253	1,078	1,241	587,200	1,241
2020-03-09	1,305	1,341	1,202	1,220	489,700	1,220
2020-03-06	1,400	1,420	1,359	1,369	248,500	1,369
2020-03-05	1,426	1,442	1,402	1,420	235,500	1,420
2020-03-04	1,348	1,421	1,340	1,410	316,600	1,410
2020-03-03	1,503	1,512	1,378	1,378	395,000	1,378
2020-03-02	1,286	1,452	1,285	1,437	438,300	1,437
2020-02-28	1,412	1,422	1,313	1,316	541,400	1,316
2020-02-27	1,552	1,554	1,465	1,472	319,000	1,472
2020-02-26	1,585	1,588	1,508	1,554	271,100	1,554
2020-02-25	1,581	1,616	1,562	1,592	270,300	1,592
2020-02-21	1,645	1,659	1,625	1,644	151,800	1,644
2020-02-20	1,685	1,702	1,647	1,648	212,500	1,648
2020-02-19	1,626	1,687	1,626	1,675	192,100	1,675
2020-02-18	1,627	1,630	1,604	1,625	140,700	1,625
2020-02-17	1,625	1,649	1,591	1,646	253,500	1,646
2020-02-14	1,657	1,675	1,620	1,621	201,800	1,621
2020-02-13	1,726	1,735	1,661	1,679	306,200	1,679
2020-02-12	1,745	1,762	1,722	1,744	169,600	1,744
2020-02-10	1,718	1,769	1,718	1,733	439,400	1,733
2020-02-07	1,657	1,720	1,640	1,714	456,400	1,714
2020-02-06	1,662	1,671	1,641	1,646	195,300	1,646
2020-02-05	1,654	1,659	1,617	1,657	202,800	1,657
2020-02-04	1,559	1,625	1,545	1,625	303,200	1,625
2020-02-03	1,569	1,595	1,559	1,569	354,400	1,569
2020-01-31	1,624	1,638	1,601	1,603	260,400	1,603
2020-01-30	1,653	1,675	1,635	1,642	390,000	1,642
2020-01-29	1,634	1,647	1,595	1,637	282,600	1,637
2020-01-28	1,650	1,661	1,623	1,632	295,600	1,632
2020-01-27	1,655	1,678	1,645	1,668	205,600	1,668
2020-01-24	1,694	1,694	1,669	1,682	221,900	1,682
2020-01-23	1,714	1,730	1,688	1,698	204,800	1,698
2020-01-22	1,708	1,714	1,691	1,713	187,400	1,713
2020-01-21	1,704	1,705	1,675	1,700	180,000	1,700
2020-01-20	1,684	1,712	1,674	1,696	253,100	1,696
2020-01-17	1,701	1,701	1,653	1,664	375,900	1,664
2020-01-16	1,730	1,731	1,690	1,698	212,000	1,698
2020-01-15	1,756	1,757	1,724	1,730	202,500	1,730
2020-01-14	1,721	1,731	1,685	1,730	473,800	1,730
2020-01-10	1,785	1,785	1,713	1,731	521,200	1,731
2020-01-09	1,844	1,848	1,777	1,783	383,300	1,783
2020-01-08	1,852	1,853	1,783	1,814	497,000	1,814
2020-01-07	1,795	1,866	1,788	1,862	1,007,900	1,862
2020-01-06	1,718	1,780	1,707	1,775	478,800	1,775

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6184 (株)鎌倉新書 の時系列データ [2020年度]

6184 (株)鎌倉新書の時系列データ [2020年度]