6184 (株)鎌倉新書の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	982	1,023	979	1,013	360,300	1,013
2022-12-29	991	1,002	974	983	473,000	983
2022-12-28	955	992	955	992	512,400	992
2022-12-27	931	974	931	969	654,700	969
2022-12-26	889	919	876	919	328,900	919
2022-12-23	924	929	881	881	404,300	881
2022-12-22	930	948	922	928	383,200	928
2022-12-21	931	953	913	937	470,200	937
2022-12-20	977	977	916	930	564,800	930
2022-12-19	982	1,004	966	977	502,400	977
2022-12-16	1,013	1,035	982	994	1,671,200	994
2022-12-15	1,092	1,105	1,024	1,024	1,094,000	1,024
2022-12-14	1,078	1,128	1,062	1,095	3,044,600	1,095
2022-12-13	1,048	1,091	1,026	1,089	5,123,600	1,089
2022-12-12	935	995	920	995	2,707,300	995
2022-12-09	835	861	832	845	462,500	845
2022-12-08	814	835	814	824	183,200	824
2022-12-07	801	828	801	825	93,000	825
2022-12-06	812	821	794	812	174,100	812
2022-12-05	826	826	804	814	149,500	814
2022-12-02	824	840	816	831	170,000	831
2022-12-01	854	854	825	825	159,000	825
2022-11-30	855	856	837	840	118,100	840
2022-11-29	830	855	825	854	119,000	854
2022-11-28	835	854	824	842	174,000	842
2022-11-25	805	853	802	835	334,500	835
2022-11-24	774	816	773	801	303,500	801
2022-11-22	773	782	759	759	177,100	759
2022-11-21	786	786	756	769	205,900	769
2022-11-18	796	804	782	786	145,800	786
2022-11-17	775	807	775	803	143,800	803
2022-11-16	765	794	765	782	148,800	782
2022-11-15	774	774	751	759	102,900	759
2022-11-14	780	785	766	771	194,500	771
2022-11-11	785	795	776	790	142,800	790
2022-11-10	768	769	748	752	144,000	752
2022-11-09	766	773	763	768	43,800	768
2022-11-08	760	772	754	768	99,800	768
2022-11-07	741	756	732	751	97,400	751
2022-11-04	740	750	734	741	101,100	741
2022-11-02	780	780	748	748	161,100	748
2022-11-01	802	806	782	785	80,000	785
2022-10-31	800	803	787	801	76,200	801
2022-10-28	775	799	772	794	224,900	794
2022-10-27	799	805	783	785	143,700	785
2022-10-26	806	819	799	800	128,800	800
2022-10-25	824	827	799	800	153,500	800
2022-10-24	826	839	814	818	137,700	818
2022-10-21	814	820	801	814	99,900	814
2022-10-20	800	823	796	817	163,400	817
2022-10-19	818	829	799	803	293,700	803
2022-10-18	828	854	818	819	173,900	819
2022-10-17	815	831	814	828	141,700	828
2022-10-14	820	861	815	821	382,900	821
2022-10-13	835	837	802	805	225,500	805
2022-10-12	822	845	822	841	148,600	841
2022-10-11	835	841	818	836	319,200	836
2022-10-07	866	886	848	848	189,400	848
2022-10-06	881	899	873	878	183,200	878
2022-10-05	889	908	879	880	316,400	880
2022-10-04	850	885	848	878	351,100	878
2022-10-03	855	859	825	839	421,600	839
2022-09-30	891	897	838	847	647,700	847
2022-09-29	914	930	880	896	672,900	896
2022-09-28	949	969	903	914	1,932,500	914
2022-09-27	891	939	871	930	1,709,500	930
2022-09-26	828	907	814	879	1,301,200	879
2022-09-22	816	839	769	836	716,600	836
2022-09-21	866	866	822	831	445,400	831
2022-09-20	860	879	846	868	410,200	868
2022-09-16	869	881	838	870	644,000	870
2022-09-15	855	893	851	871	937,200	871
2022-09-14	822	893	818	870	1,837,800	870
2022-09-13	766	835	756	835	2,704,000	835
2022-09-12	736	736	736	736	82,900	736
2022-09-09	622	644	617	636	191,800	636
2022-09-08	645	655	632	632	128,400	632
2022-09-07	643	643	626	636	111,700	636
2022-09-06	645	654	637	646	89,900	646
2022-09-05	635	649	631	646	62,800	646
2022-09-02	645	654	635	645	61,900	645
2022-09-01	653	657	643	643	151,600	643
2022-08-31	650	668	650	663	117,200	663
2022-08-30	671	677	652	654	95,800	654
2022-08-29	663	672	651	656	269,900	656
2022-08-26	672	683	667	683	114,200	683
2022-08-25	657	670	652	667	62,700	667
2022-08-24	661	668	651	660	64,500	660
2022-08-23	638	667	636	665	94,300	665
2022-08-22	657	657	645	648	111,800	648
2022-08-19	671	677	666	666	82,100	666
2022-08-18	673	677	659	672	109,900	672
2022-08-17	695	708	679	683	296,400	683
2022-08-16	670	692	663	691	249,300	691
2022-08-15	639	667	639	667	211,300	667
2022-08-12	614	640	613	636	318,300	636
2022-08-10	615	617	600	614	85,400	614
2022-08-09	611	620	608	619	85,500	619
2022-08-08	621	621	610	610	110,600	610
2022-08-05	623	629	617	621	72,900	621
2022-08-04	622	632	615	625	172,700	625
2022-08-03	616	622	608	614	73,400	614
2022-08-02	616	616	606	607	74,300	607
2022-08-01	616	619	599	619	90,600	619
2022-07-29	623	624	609	616	120,100	616
2022-07-28	609	622	608	620	246,900	620
2022-07-27	590	614	589	602	227,500	602
2022-07-26	584	594	577	593	105,100	593
2022-07-25	594	600	581	584	113,900	584
2022-07-22	604	607	597	599	166,000	599
2022-07-21	595	614	595	603	180,500	603
2022-07-20	600	610	591	591	167,700	591
2022-07-19	592	594	574	593	141,000	593
2022-07-15	570	599	570	591	399,500	591
2022-07-14	560	566	550	563	94,800	563
2022-07-13	549	561	549	560	82,800	560
2022-07-12	560	563	549	552	110,800	552
2022-07-11	562	569	560	564	143,900	564
2022-07-08	559	560	548	548	157,400	548
2022-07-07	561	562	550	552	139,100	552
2022-07-06	582	583	560	560	149,300	560
2022-07-05	569	583	569	577	121,800	577
2022-07-04	558	568	555	563	87,300	563
2022-07-01	563	564	540	548	217,500	548
2022-06-30	570	582	569	569	101,600	569
2022-06-29	569	571	559	568	179,600	568
2022-06-28	553	583	549	582	300,200	582
2022-06-27	570	570	553	558	122,500	558
2022-06-24	530	569	530	561	289,200	561
2022-06-23	541	555	527	527	146,700	527
2022-06-22	535	549	522	549	227,600	549
2022-06-21	518	533	514	527	168,600	527
2022-06-20	515	521	501	514	78,700	514
2022-06-17	493	511	493	511	175,200	511
2022-06-16	513	515	496	501	179,200	501
2022-06-15	515	518	496	498	219,300	498
2022-06-14	501	511	491	509	239,300	509
2022-06-13	537	549	505	514	596,000	514
2022-06-10	505	582	504	553	1,437,000	553
2022-06-09	550	568	549	559	589,700	559
2022-06-08	538	555	538	546	219,800	546
2022-06-07	518	536	514	532	250,600	532
2022-06-06	516	524	507	518	257,900	518
2022-06-03	531	538	523	526	274,100	526
2022-06-02	538	538	518	522	208,400	522
2022-06-01	542	545	528	539	238,500	539
2022-05-31	562	562	540	542	279,800	542
2022-05-30	566	572	563	565	197,800	565
2022-05-27	568	571	555	558	112,500	558
2022-05-26	550	568	550	560	151,200	560
2022-05-25	555	556	545	549	148,600	549
2022-05-24	570	575	561	562	138,200	562
2022-05-23	555	575	550	575	210,700	575
2022-05-20	551	557	540	549	192,900	549
2022-05-19	566	571	554	556	148,200	556
2022-05-18	576	587	573	581	135,800	581
2022-05-17	566	576	564	576	112,900	576
2022-05-16	571	579	560	566	106,500	566
2022-05-13	542	567	541	566	278,400	566
2022-05-12	547	550	535	541	131,900	541
2022-05-11	545	563	543	559	135,200	559
2022-05-10	536	551	522	550	228,700	550
2022-05-09	553	560	542	543	189,300	543
2022-05-06	563	576	554	567	160,700	567
2022-05-02	569	579	565	569	195,400	569
2022-04-28	589	591	574	579	222,400	579
2022-04-27	595	598	571	592	459,700	592
2022-04-26	607	624	604	621	214,100	621
2022-04-25	571	599	571	597	180,200	597
2022-04-22	583	593	575	591	252,200	591
2022-04-21	608	621	592	596	228,600	596
2022-04-20	631	637	612	612	235,800	612
2022-04-19	631	635	621	623	160,100	623
2022-04-18	632	639	615	630	260,100	630
2022-04-15	614	647	611	640	422,000	640
2022-04-14	594	625	594	621	400,100	621
2022-04-13	566	586	557	584	394,200	584
2022-04-12	594	602	567	569	481,500	569
2022-04-11	633	634	593	600	583,200	600
2022-04-08	644	654	636	641	284,300	641
2022-04-07	636	648	629	644	399,900	644
2022-04-06	658	677	642	646	541,300	646
2022-04-05	654	675	639	668	681,300	668
2022-04-04	646	652	635	644	461,500	644
2022-04-01	618	649	598	646	706,600	646
2022-03-31	640	640	615	631	576,300	631
2022-03-30	590	635	590	631	770,200	631
2022-03-29	602	609	577	582	945,000	582
2022-03-28	660	669	606	612	1,631,700	612
2022-03-25	639	646	613	644	880,100	644
2022-03-24	594	619	591	617	639,700	617
2022-03-23	573	609	573	604	731,600	604
2022-03-22	568	578	555	563	462,300	563
2022-03-18	531	565	523	563	748,700	563
2022-03-17	506	539	504	534	787,400	534
2022-03-16	498	499	478	492	473,400	492
2022-03-15	484	495	460	490	1,018,400	490
2022-03-14	456	510	455	484	2,025,000	484
2022-03-11	410	464	405	457	2,989,100	457
2022-03-10	405	410	400	403	392,200	403
2022-03-09	406	409	392	393	276,100	393
2022-03-08	407	414	398	399	346,300	399
2022-03-07	450	450	416	423	314,500	423
2022-03-04	475	475	455	463	227,900	463
2022-03-03	484	490	475	479	158,700	479
2022-03-02	479	489	472	483	184,800	483
2022-03-01	475	485	472	484	241,100	484
2022-02-28	480	483	461	472	243,000	472
2022-02-25	471	479	467	478	287,600	478
2022-02-24	486	488	463	467	263,700	467
2022-02-22	483	499	479	486	145,200	486
2022-02-21	493	496	483	492	120,800	492
2022-02-18	494	506	494	503	242,800	503
2022-02-17	522	522	505	510	149,400	510
2022-02-16	528	534	524	525	142,500	525
2022-02-15	528	534	515	515	139,500	515
2022-02-14	531	534	517	528	106,600	528
2022-02-10	540	553	538	547	177,500	547
2022-02-09	532	533	522	531	83,000	531
2022-02-08	521	533	512	524	99,800	524
2022-02-07	538	544	522	525	159,100	525
2022-02-04	520	541	516	538	114,500	538
2022-02-03	540	540	521	530	169,600	530
2022-02-02	525	547	525	547	118,100	547
2022-02-01	515	535	512	523	201,600	523
2022-01-31	483	512	483	508	186,100	508
2022-01-28	484	494	475	490	145,200	490
2022-01-27	510	515	478	480	234,400	480
2022-01-26	501	513	501	506	112,600	506
2022-01-25	527	532	501	502	177,100	502
2022-01-24	513	527	508	527	132,400	527
2022-01-21	510	525	510	523	151,500	523
2022-01-20	502	523	502	520	199,400	520
2022-01-19	526	531	506	510	258,500	510
2022-01-18	539	549	536	538	176,200	538
2022-01-17	554	559	541	544	185,100	544
2022-01-14	573	577	554	560	219,600	560
2022-01-13	583	585	562	563	171,800	563
2022-01-12	577	587	575	583	200,600	583
2022-01-11	568	577	559	570	238,500	570
2022-01-07	553	565	545	565	313,600	565
2022-01-06	560	571	555	558	287,600	558
2022-01-05	605	605	574	575	307,300	575
2022-01-04	613	613	595	605	160,800	605

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 [2022年度]

6184 (株)鎌倉新書の時系列データ [2022年度]