6184 (株)鎌倉新書の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	618	619	603	609	113,700	609
2021-12-29	606	620	604	615	192,500	615
2021-12-28	603	613	594	608	286,700	608
2021-12-27	621	623	603	605	263,000	605
2021-12-24	640	644	616	617	210,500	617
2021-12-23	649	658	638	639	294,200	639
2021-12-22	625	638	620	636	342,900	636
2021-12-21	628	628	610	615	282,100	615
2021-12-20	629	645	620	620	318,800	620
2021-12-17	660	661	630	630	506,500	630
2021-12-16	695	695	662	664	432,700	664
2021-12-15	680	698	666	688	309,300	688
2021-12-14	696	700	678	687	290,700	687
2021-12-13	692	709	680	703	427,600	703
2021-12-10	713	740	682	683	1,151,600	683
2021-12-09	760	764	737	741	481,000	741
2021-12-08	772	776	746	755	380,600	755
2021-12-07	750	765	744	757	218,600	757
2021-12-06	742	769	736	739	268,000	739
2021-12-03	771	773	734	755	550,000	755
2021-12-02	777	783	766	771	193,900	771
2021-12-01	781	795	757	789	254,800	789
2021-11-30	801	810	768	775	1,254,500	775
2021-11-29	795	815	788	791	233,300	791
2021-11-26	853	853	804	818	352,000	818
2021-11-25	874	879	848	849	185,400	849
2021-11-24	894	894	870	874	192,200	874
2021-11-22	895	899	881	897	139,500	897
2021-11-19	907	915	891	905	210,100	905
2021-11-18	941	942	903	913	234,600	913
2021-11-17	958	959	924	945	267,100	945
2021-11-16	972	977	938	939	214,700	939
2021-11-15	970	982	964	971	149,200	971
2021-11-12	971	990	969	970	293,600	970
2021-11-11	956	977	953	976	234,000	976
2021-11-10	941	958	936	957	174,400	957
2021-11-09	954	959	942	949	118,600	949
2021-11-08	951	958	939	957	119,000	957
2021-11-05	922	955	922	955	240,300	955
2021-11-04	950	950	916	924	253,300	924
2021-11-02	950	964	944	949	393,800	949
2021-11-01	925	946	920	946	329,600	946
2021-10-29	930	931	895	917	267,800	917
2021-10-28	920	946	910	930	714,900	930
2021-10-27	919	921	903	919	215,000	919
2021-10-26	892	922	885	914	363,000	914
2021-10-25	883	888	868	877	220,900	877
2021-10-22	875	895	875	881	221,100	881
2021-10-21	875	878	857	865	155,500	865
2021-10-20	895	896	874	875	160,800	875
2021-10-19	917	919	892	892	165,900	892
2021-10-18	907	928	907	916	278,400	916
2021-10-15	910	916	896	905	172,700	905
2021-10-14	896	905	874	897	358,500	897
2021-10-13	897	906	877	880	282,400	880
2021-10-12	909	920	899	905	257,300	905
2021-10-11	888	913	882	905	299,600	905
2021-10-08	874	886	867	880	313,100	880
2021-10-07	860	882	853	860	368,600	860
2021-10-06	862	883	847	856	430,100	856
2021-10-05	834	870	822	862	497,200	862
2021-10-04	856	866	838	849	350,300	849
2021-10-01	849	849	831	832	394,400	832
2021-09-30	857	875	854	863	235,300	863
2021-09-29	856	869	845	855	279,900	855
2021-09-28	880	882	858	864	269,600	864
2021-09-27	891	898	876	882	282,000	882
2021-09-24	853	891	845	890	506,400	890
2021-09-22	860	874	825	830	830,700	830
2021-09-21	853	860	841	850	471,100	850
2021-09-17	885	893	868	875	663,700	875
2021-09-16	948	948	868	883	946,200	883
2021-09-15	989	989	944	944	556,200	944
2021-09-14	973	1,002	963	984	715,800	984
2021-09-13	1,000	1,006	973	977	581,600	977
2021-09-10	998	1,028	988	1,006	1,512,300	1,006
2021-09-09	1,045	1,122	1,043	1,108	1,112,000	1,108
2021-09-08	1,061	1,077	1,030	1,041	401,500	1,041
2021-09-07	1,018	1,058	1,015	1,051	331,700	1,051
2021-09-06	1,006	1,011	992	1,007	263,500	1,007
2021-09-03	1,000	1,013	987	1,001	213,000	1,001
2021-09-02	1,041	1,047	998	1,000	245,500	1,000
2021-09-01	1,048	1,055	1,032	1,054	124,400	1,054
2021-08-31	1,059	1,060	1,043	1,048	170,200	1,048
2021-08-30	1,038	1,055	1,032	1,048	320,300	1,048
2021-08-27	1,035	1,039	1,019	1,030	144,400	1,030
2021-08-26	1,030	1,046	1,026	1,030	130,900	1,030
2021-08-25	1,000	1,031	1,000	1,027	225,800	1,027
2021-08-24	996	1,002	993	997	87,400	997
2021-08-23	997	1,010	993	998	132,000	998
2021-08-20	988	1,002	986	989	68,900	989
2021-08-19	998	1,006	983	984	69,000	984
2021-08-18	988	1,012	986	1,006	156,300	1,006
2021-08-17	991	1,000	984	988	99,700	988
2021-08-16	998	1,003	982	994	121,500	994
2021-08-13	1,001	1,012	998	1,004	84,100	1,004
2021-08-12	1,014	1,015	1,000	1,001	98,900	1,001
2021-08-11	1,005	1,014	994	1,013	139,300	1,013
2021-08-10	986	1,002	986	1,001	158,800	1,001
2021-08-06	989	1,003	979	982	93,600	982
2021-08-05	982	999	979	988	86,500	988
2021-08-04	985	999	972	987	76,100	987
2021-08-03	998	1,006	986	988	125,700	988
2021-08-02	995	1,005	993	996	171,900	996
2021-07-30	979	990	973	988	100,500	988
2021-07-29	981	988	973	983	52,300	983
2021-07-28	990	993	975	976	102,700	976
2021-07-27	977	991	975	990	51,400	990
2021-07-26	990	999	976	977	70,100	977
2021-07-21	971	982	964	973	98,700	973
2021-07-20	970	975	958	960	112,900	960
2021-07-19	963	976	952	970	159,800	970
2021-07-16	971	988	969	980	86,300	980
2021-07-15	1,002	1,002	973	974	144,300	974
2021-07-14	1,004	1,011	1,000	1,002	50,700	1,002
2021-07-13	1,008	1,021	1,000	1,001	134,300	1,001
2021-07-12	994	1,007	980	1,007	124,600	1,007
2021-07-09	965	981	949	979	229,200	979
2021-07-08	992	992	979	980	152,700	980
2021-07-07	990	1,022	989	995	174,800	995
2021-07-06	1,009	1,009	993	995	116,500	995
2021-07-05	1,022	1,025	1,006	1,006	149,400	1,006
2021-07-02	1,009	1,030	1,008	1,021	167,200	1,021
2021-07-01	1,005	1,016	997	1,002	107,900	1,002
2021-06-30	1,010	1,039	1,001	1,006	264,600	1,006
2021-06-29	999	1,014	995	1,007	162,600	1,007
2021-06-28	980	993	978	992	190,100	992
2021-06-25	993	999	978	983	174,700	983
2021-06-24	1,007	1,018	983	988	203,200	988
2021-06-23	1,017	1,025	999	1,000	200,500	1,000
2021-06-22	1,010	1,034	1,000	1,004	267,800	1,004
2021-06-21	974	990	964	990	255,700	990
2021-06-18	1,030	1,030	998	998	228,000	998
2021-06-17	1,033	1,035	1,011	1,023	166,300	1,023
2021-06-16	1,069	1,074	1,037	1,040	225,200	1,040
2021-06-15	1,069	1,082	1,060	1,069	300,400	1,069
2021-06-14	1,082	1,092	1,038	1,045	476,900	1,045
2021-06-11	1,184	1,194	1,086	1,093	933,200	1,093
2021-06-10	1,195	1,203	1,189	1,200	163,700	1,200
2021-06-09	1,198	1,204	1,182	1,187	131,100	1,187
2021-06-08	1,208	1,210	1,192	1,194	71,100	1,194
2021-06-07	1,210	1,210	1,197	1,200	153,100	1,200
2021-06-04	1,200	1,201	1,192	1,199	97,500	1,199
2021-06-03	1,200	1,206	1,192	1,195	112,400	1,195
2021-06-02	1,222	1,222	1,191	1,196	110,400	1,196
2021-06-01	1,237	1,239	1,206	1,220	136,800	1,220
2021-05-31	1,239	1,242	1,220	1,220	153,600	1,220
2021-05-28	1,222	1,230	1,210	1,223	155,800	1,223
2021-05-27	1,250	1,252	1,212	1,212	158,700	1,212
2021-05-26	1,219	1,249	1,218	1,246	257,900	1,246
2021-05-25	1,230	1,234	1,207	1,222	124,500	1,222
2021-05-24	1,215	1,215	1,192	1,200	192,200	1,200
2021-05-21	1,220	1,224	1,208	1,213	152,300	1,213
2021-05-20	1,200	1,205	1,191	1,196	98,800	1,196
2021-05-19	1,199	1,212	1,188	1,196	120,300	1,196
2021-05-18	1,193	1,211	1,186	1,200	127,300	1,200
2021-05-17	1,237	1,237	1,178	1,193	192,600	1,193
2021-05-14	1,238	1,262	1,210	1,213	155,700	1,213
2021-05-13	1,277	1,281	1,207	1,208	309,800	1,208
2021-05-12	1,360	1,374	1,287	1,313	328,200	1,313
2021-05-11	1,357	1,374	1,349	1,358	181,100	1,358
2021-05-10	1,377	1,377	1,352	1,365	83,500	1,365
2021-05-07	1,357	1,376	1,342	1,361	135,900	1,361
2021-05-06	1,362	1,379	1,348	1,362	187,400	1,362
2021-04-30	1,365	1,378	1,344	1,370	240,400	1,370
2021-04-28	1,330	1,380	1,315	1,365	394,800	1,365
2021-04-27	1,330	1,344	1,303	1,330	285,100	1,330
2021-04-26	1,235	1,298	1,235	1,288	185,700	1,288
2021-04-23	1,245	1,269	1,230	1,232	184,800	1,232
2021-04-22	1,235	1,272	1,234	1,245	273,000	1,245
2021-04-21	1,270	1,273	1,223	1,231	310,700	1,231
2021-04-20	1,283	1,313	1,263	1,298	161,800	1,298
2021-04-19	1,315	1,337	1,294	1,299	201,000	1,299
2021-04-16	1,316	1,319	1,278	1,305	288,300	1,305
2021-04-15	1,334	1,352	1,299	1,323	429,000	1,323
2021-04-14	1,295	1,362	1,295	1,358	432,700	1,358
2021-04-13	1,304	1,322	1,276	1,287	303,600	1,287
2021-04-12	1,382	1,401	1,291	1,306	496,100	1,306
2021-04-09	1,343	1,417	1,343	1,407	448,800	1,407
2021-04-08	1,325	1,353	1,305	1,332	411,100	1,332
2021-04-07	1,304	1,323	1,291	1,323	278,900	1,323
2021-04-06	1,279	1,311	1,268	1,301	390,400	1,301
2021-04-05	1,285	1,295	1,231	1,278	332,300	1,278
2021-04-02	1,294	1,310	1,251	1,265	298,500	1,265
2021-04-01	1,300	1,313	1,285	1,293	214,000	1,293
2021-03-31	1,270	1,294	1,258	1,279	202,600	1,279
2021-03-30	1,305	1,318	1,266	1,271	302,900	1,271
2021-03-29	1,246	1,328	1,245	1,278	661,900	1,278
2021-03-26	1,252	1,264	1,220	1,258	440,300	1,258
2021-03-25	1,179	1,255	1,173	1,252	762,200	1,252
2021-03-24	1,165	1,219	1,158	1,183	773,500	1,183
2021-03-23	1,164	1,194	1,149	1,171	533,600	1,171
2021-03-22	1,113	1,172	1,097	1,165	588,400	1,165
2021-03-19	1,128	1,148	1,104	1,115	678,400	1,115
2021-03-18	1,200	1,208	1,135	1,137	1,056,600	1,137
2021-03-17	1,150	1,190	1,125	1,181	963,900	1,181
2021-03-16	1,127	1,158	1,094	1,151	1,630,600	1,151
2021-03-15	1,034	1,180	1,018	1,157	4,517,500	1,157
2021-03-12	1,010	1,010	1,010	1,010	220,100	1,010
2021-03-11	856	867	830	860	445,700	860
2021-03-10	869	875	853	870	232,100	870
2021-03-09	855	861	840	856	187,600	856
2021-03-08	868	876	850	857	195,500	857
2021-03-05	855	856	813	854	622,300	854
2021-03-04	885	890	852	862	451,900	862
2021-03-03	902	915	897	900	142,700	900
2021-03-02	917	923	900	901	144,600	901
2021-03-01	894	907	880	905	197,000	905
2021-02-26	900	900	870	882	241,000	882
2021-02-25	914	917	903	910	121,300	910
2021-02-24	901	925	897	907	219,800	907
2021-02-22	896	916	894	903	204,400	903
2021-02-19	884	894	875	889	216,000	889
2021-02-18	924	930	884	888	299,600	888
2021-02-17	903	924	899	921	131,000	921
2021-02-16	929	937	904	908	190,700	908
2021-02-15	939	939	918	929	140,500	929
2021-02-12	917	933	910	932	237,300	932
2021-02-10	900	916	896	909	144,700	909
2021-02-09	926	926	901	903	174,200	903
2021-02-08	910	924	891	920	299,900	920
2021-02-05	921	921	896	903	230,000	903
2021-02-04	921	942	919	919	277,700	919
2021-02-03	924	937	911	923	347,500	923
2021-02-02	895	922	888	922	341,100	922
2021-02-01	870	888	864	885	212,400	885
2021-01-29	875	889	855	864	368,200	864
2021-01-28	850	879	844	869	672,400	869
2021-01-27	885	893	875	880	321,900	880
2021-01-26	897	905	877	887	409,900	887
2021-01-25	872	895	867	895	393,400	895
2021-01-22	875	884	866	872	398,200	872
2021-01-21	903	910	868	872	578,100	872
2021-01-20	878	895	867	888	622,500	888
2021-01-19	879	884	851	866	818,900	866
2021-01-18	888	893	869	885	770,900	885
2021-01-15	916	942	889	925	582,600	925
2021-01-14	953	962	919	929	686,000	929
2021-01-13	999	1,002	960	968	505,200	968
2021-01-12	1,017	1,027	995	1,007	205,600	1,007
2021-01-08	1,021	1,038	1,013	1,030	167,200	1,030
2021-01-07	1,046	1,054	1,006	1,013	278,300	1,013
2021-01-06	1,066	1,087	1,050	1,050	132,200	1,050
2021-01-05	1,092	1,107	1,075	1,077	132,600	1,077
2021-01-04	1,143	1,143	1,094	1,111	121,000	1,111

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 [2021年度]

6184 (株)鎌倉新書の時系列データ [2021年度]