鎌倉新書(6184)の株価時系列情報
鎌倉新書(6184)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 960 | 967 | 955 | 962 | 22,200 |
| 2016/12/29 | 963 | 964 | 956 | 958 | 24,700 |
| 2016/12/28 | 968 | 968 | 962 | 968 | 27,300 |
| 2016/12/27 | 960 | 973 | 960 | 968 | 56,900 |
| 2016/12/26 | 962 | 962 | 953 | 960 | 39,200 |
| 2016/12/22 | 952 | 964 | 950 | 959 | 43,300 |
| 2016/12/21 | 960 | 964 | 952 | 961 | 34,600 |
| 2016/12/20 | 944 | 963 | 941 | 961 | 49,100 |
| 2016/12/19 | 964 | 964 | 951 | 952 | 58,300 |
| 2016/12/16 | 965 | 969 | 961 | 964 | 213,000 |
| 2016/12/15 | 1,002 | 1,002 | 985 | 985 | 73,200 |
| 2016/12/14 | 1,007 | 1,018 | 1,002 | 1,002 | 24,900 |
| 2016/12/13 | 1,006 | 1,018 | 1,002 | 1,013 | 34,700 |
| 2016/12/12 | 1,045 | 1,045 | 1,001 | 1,003 | 84,400 |
| 2016/12/09 | 1,040 | 1,055 | 986 | 1,000 | 218,700 |
| 2016/12/08 | 1,026 | 1,095 | 1,020 | 1,094 | 106,800 |
| 2016/12/07 | 1,040 | 1,040 | 1,010 | 1,015 | 22,700 |
| 2016/12/06 | 1,014 | 1,039 | 1,001 | 1,025 | 19,800 |
| 2016/12/05 | 1,006 | 1,010 | 999 | 999 | 20,900 |
| 2016/12/02 | 1,060 | 1,060 | 1,008 | 1,015 | 22,500 |
| 2016/12/01 | 1,051 | 1,064 | 1,008 | 1,031 | 31,700 |
| 2016/11/30 | 1,062 | 1,065 | 1,041 | 1,050 | 22,800 |
| 2016/11/29 | 1,078 | 1,078 | 1,031 | 1,032 | 16,800 |
| 2016/11/28 | 1,056 | 1,079 | 1,042 | 1,048 | 22,900 |
| 2016/11/25 | 1,080 | 1,092 | 1,047 | 1,052 | 36,300 |
| 2016/11/24 | 1,130 | 1,139 | 1,078 | 1,086 | 47,200 |
| 2016/11/22 | 1,155 | 1,157 | 1,110 | 1,131 | 33,500 |
| 2016/11/21 | 1,159 | 1,159 | 1,083 | 1,150 | 113,900 |
| 2016/11/18 | 1,060 | 1,149 | 1,056 | 1,140 | 166,100 |
| 2016/11/17 | 1,050 | 1,067 | 1,029 | 1,056 | 78,300 |
| 2016/11/16 | 1,000 | 1,030 | 998 | 1,030 | 57,600 |
| 2016/11/15 | 1,014 | 1,014 | 974 | 1,000 | 27,400 |
| 2016/11/14 | 990 | 1,013 | 990 | 1,007 | 47,400 |
| 2016/11/11 | 1,014 | 1,015 | 973 | 978 | 39,500 |
| 2016/11/10 | 990 | 1,005 | 963 | 1,005 | 63,800 |
| 2016/11/09 | 1,000 | 1,000 | 910 | 930 | 62,200 |
| 2016/11/08 | 993 | 1,010 | 963 | 985 | 23,000 |
| 2016/11/07 | 983 | 997 | 963 | 995 | 43,200 |
| 2016/11/04 | 950 | 970 | 950 | 953 | 37,700 |
| 2016/11/02 | 996 | 1,000 | 925 | 950 | 73,400 |
| 2016/11/01 | 996 | 1,002 | 991 | 994 | 23,800 |
| 2016/10/31 | 1,000 | 1,009 | 986 | 996 | 27,000 |
| 2016/10/28 | 976 | 1,020 | 975 | 986 | 86,900 |
| 2016/10/27 | 947 | 966 | 928 | 966 | 40,200 |
| 2016/10/26 | 960 | 969 | 923 | 926 | 62,800 |
| 2016/10/25 | 980 | 984 | 961 | 966 | 53,400 |
| 2016/10/24 | 994 | 994 | 985 | 985 | 30,300 |
| 2016/10/21 | 988 | 1,000 | 987 | 988 | 30,500 |
| 2016/10/20 | 999 | 1,000 | 990 | 992 | 30,300 |
| 2016/10/19 | 1,006 | 1,006 | 991 | 996 | 29,400 |
| 2016/10/18 | 1,000 | 1,004 | 991 | 998 | 31,500 |
| 2016/10/17 | 1,012 | 1,019 | 1,005 | 1,009 | 16,200 |
| 2016/10/14 | 993 | 1,020 | 988 | 1,002 | 40,200 |
| 2016/10/13 | 1,029 | 1,035 | 1,001 | 1,003 | 49,500 |
| 2016/10/12 | 1,025 | 1,060 | 1,025 | 1,025 | 37,200 |
| 2016/10/11 | 1,055 | 1,055 | 1,025 | 1,027 | 49,500 |
| 2016/10/07 | 1,040 | 1,060 | 1,030 | 1,043 | 37,600 |
| 2016/10/06 | 1,059 | 1,060 | 1,040 | 1,041 | 24,900 |
| 2016/10/05 | 1,029 | 1,063 | 1,029 | 1,051 | 42,200 |
| 2016/10/04 | 1,059 | 1,070 | 1,025 | 1,026 | 80,400 |
| 2016/10/03 | 999 | 1,080 | 990 | 1,061 | 129,100 |
| 2016/09/30 | 1,005 | 1,034 | 984 | 986 | 86,200 |
| 2016/09/29 | 1,080 | 1,100 | 1,017 | 1,035 | 78,600 |
| 2016/09/28 | 1,100 | 1,130 | 997 | 1,076 | 105,400 |
| 2016/09/28 | 1 -> 4.00 分割 | ||||
| 2016/09/27 | 4,480 | 4,500 | 4,260 | 4,405 | 21,500 |
| 2016/09/26 | 4,350 | 4,495 | 4,290 | 4,480 | 26,800 |
| 2016/09/23 | 4,130 | 4,485 | 4,100 | 4,485 | 54,000 |
| 2016/09/21 | 4,030 | 4,100 | 3,900 | 4,095 | 22,500 |
| 2016/09/20 | 3,860 | 4,040 | 3,860 | 3,965 | 10,700 |
| 2016/09/16 | 3,890 | 3,930 | 3,785 | 3,860 | 12,100 |
| 2016/09/15 | 3,830 | 4,040 | 3,830 | 3,915 | 12,500 |
| 2016/09/14 | 4,160 | 4,190 | 3,855 | 3,900 | 45,000 |
| 2016/09/13 | 4,155 | 4,180 | 4,055 | 4,160 | 48,000 |
| 2016/09/12 | 3,960 | 4,135 | 3,950 | 4,135 | 50,500 |
| 2016/09/09 | 3,810 | 4,090 | 3,810 | 4,050 | 138,600 |
| 2016/09/08 | 3,730 | 3,775 | 3,600 | 3,690 | 21,900 |
| 2016/09/07 | 3,740 | 3,800 | 3,675 | 3,690 | 13,200 |
| 2016/09/06 | 3,660 | 3,740 | 3,605 | 3,740 | 16,400 |
| 2016/09/05 | 3,700 | 3,725 | 3,505 | 3,660 | 26,600 |
| 2016/09/02 | 3,330 | 3,480 | 3,300 | 3,475 | 30,000 |
| 2016/09/01 | 3,200 | 3,345 | 3,200 | 3,320 | 13,800 |
| 2016/08/31 | 3,200 | 3,240 | 3,120 | 3,170 | 13,800 |
| 2016/08/30 | 3,015 | 3,255 | 2,936 | 3,200 | 29,800 |
| 2016/08/29 | 2,949 | 3,005 | 2,920 | 3,005 | 13,700 |
| 2016/08/26 | 2,899 | 2,940 | 2,858 | 2,900 | 6,500 |
| 2016/08/25 | 2,821 | 2,861 | 2,771 | 2,858 | 2,800 |
| 2016/08/24 | 2,767 | 2,901 | 2,745 | 2,771 | 8,800 |
| 2016/08/23 | 2,752 | 2,910 | 2,752 | 2,817 | 4,700 |
| 2016/08/22 | 2,710 | 2,805 | 2,710 | 2,800 | 2,500 |
| 2016/08/19 | 2,812 | 2,816 | 2,755 | 2,755 | 5,000 |
| 2016/08/18 | 2,863 | 2,889 | 2,801 | 2,812 | 5,400 |
| 2016/08/17 | 2,895 | 2,898 | 2,833 | 2,863 | 5,000 |
| 2016/08/16 | 2,988 | 2,988 | 2,910 | 2,916 | 6,000 |
| 2016/08/15 | 3,090 | 3,090 | 2,871 | 2,980 | 33,100 |
| 2016/08/12 | 2,560 | 3,090 | 2,551 | 3,090 | 61,400 |
| 2016/08/10 | 2,513 | 2,590 | 2,501 | 2,589 | 4,500 |
| 2016/08/09 | 2,515 | 2,587 | 2,512 | 2,516 | 8,100 |
| 2016/08/08 | 2,605 | 2,645 | 2,550 | 2,550 | 4,100 |
| 2016/08/05 | 2,678 | 2,678 | 2,611 | 2,611 | 2,400 |
| 2016/08/04 | 2,700 | 2,700 | 2,631 | 2,668 | 2,900 |
| 2016/08/03 | 2,690 | 2,730 | 2,675 | 2,704 | 3,200 |
| 2016/08/02 | 2,714 | 2,790 | 2,714 | 2,790 | 5,300 |
| 2016/08/01 | 2,800 | 2,800 | 2,714 | 2,764 | 3,100 |
| 2016/07/29 | 2,602 | 2,785 | 2,542 | 2,750 | 8,900 |
| 2016/07/28 | 2,632 | 2,646 | 2,590 | 2,592 | 10,900 |
| 2016/07/27 | 2,751 | 2,770 | 2,702 | 2,718 | 10,900 |
| 2016/07/26 | 2,910 | 2,910 | 2,800 | 2,801 | 11,100 |
| 2016/07/25 | 2,950 | 2,979 | 2,932 | 2,932 | 4,400 |
| 2016/07/22 | 2,948 | 2,998 | 2,948 | 2,972 | 2,400 |
| 2016/07/21 | 3,050 | 3,050 | 2,880 | 3,010 | 24,000 |
| 2016/07/20 | 3,080 | 3,150 | 3,030 | 3,085 | 11,400 |
| 2016/07/19 | 3,105 | 3,105 | 2,900 | 2,957 | 18,400 |
| 2016/07/15 | 3,250 | 3,270 | 3,090 | 3,110 | 18,200 |
| 2016/07/14 | 3,310 | 3,355 | 3,255 | 3,320 | 10,300 |
| 2016/07/13 | 3,450 | 3,450 | 3,350 | 3,355 | 9,400 |
| 2016/07/12 | 3,310 | 3,410 | 3,285 | 3,390 | 19,400 |
| 2016/07/11 | 3,165 | 3,250 | 3,165 | 3,200 | 7,000 |
| 2016/07/08 | 3,255 | 3,255 | 3,020 | 3,120 | 18,200 |
| 2016/07/07 | 3,315 | 3,350 | 3,250 | 3,295 | 8,500 |
| 2016/07/06 | 3,470 | 3,470 | 3,270 | 3,350 | 12,200 |
| 2016/07/05 | 3,590 | 3,590 | 3,470 | 3,470 | 10,200 |
| 2016/07/04 | 3,395 | 3,600 | 3,390 | 3,530 | 25,200 |
| 2016/07/01 | 3,395 | 3,425 | 3,355 | 3,395 | 11,900 |
| 2016/06/30 | 3,440 | 3,440 | 3,345 | 3,360 | 12,700 |
| 2016/06/29 | 3,450 | 3,470 | 3,300 | 3,330 | 18,300 |
| 2016/06/28 | 3,250 | 3,375 | 3,200 | 3,325 | 16,000 |
| 2016/06/27 | 3,220 | 3,470 | 3,220 | 3,330 | 29,500 |
| 2016/06/24 | 3,605 | 3,640 | 2,808 | 3,220 | 55,000 |
| 2016/06/23 | 3,495 | 3,515 | 3,420 | 3,495 | 17,600 |
| 2016/06/22 | 3,685 | 3,895 | 3,420 | 3,495 | 89,500 |
| 2016/06/21 | 3,280 | 3,710 | 3,230 | 3,615 | 76,900 |
| 2016/06/20 | 3,200 | 3,310 | 3,120 | 3,265 | 24,400 |
| 2016/06/17 | 3,165 | 3,300 | 3,060 | 3,205 | 33,900 |
| 2016/06/16 | 3,410 | 3,450 | 3,110 | 3,145 | 32,600 |
| 2016/06/15 | 3,165 | 3,445 | 3,165 | 3,340 | 39,800 |
| 2016/06/14 | 3,750 | 3,750 | 3,200 | 3,235 | 72,200 |
| 2016/06/13 | 4,020 | 4,050 | 3,820 | 3,820 | 39,200 |
| 2016/06/10 | 3,945 | 4,195 | 3,820 | 4,050 | 120,300 |
| 2016/06/09 | 4,370 | 4,445 | 4,305 | 4,435 | 43,500 |
| 2016/06/08 | 4,350 | 4,355 | 4,175 | 4,300 | 47,000 |
| 2016/06/07 | 4,535 | 4,645 | 4,400 | 4,455 | 75,600 |
| 2016/06/06 | 3,885 | 4,420 | 3,885 | 4,395 | 104,200 |
| 2016/06/03 | 3,790 | 3,980 | 3,785 | 3,955 | 23,500 |
| 2016/06/02 | 4,005 | 4,090 | 3,700 | 3,795 | 45,000 |
| 2016/06/01 | 3,930 | 4,060 | 3,880 | 3,935 | 42,800 |
| 2016/05/31 | 3,770 | 3,900 | 3,770 | 3,885 | 23,800 |
| 2016/05/30 | 3,580 | 3,995 | 3,495 | 3,740 | 54,300 |
| 2016/05/27 | 3,470 | 3,610 | 3,350 | 3,445 | 23,300 |
| 2016/05/26 | 3,790 | 3,790 | 3,430 | 3,515 | 31,700 |
| 2016/05/25 | 3,790 | 3,810 | 3,720 | 3,720 | 15,200 |
| 2016/05/24 | 3,920 | 3,920 | 3,750 | 3,800 | 17,800 |
| 2016/05/23 | 3,815 | 3,975 | 3,795 | 3,850 | 20,900 |
| 2016/05/20 | 3,830 | 4,075 | 3,755 | 3,835 | 43,000 |
| 2016/05/19 | 3,825 | 4,100 | 3,730 | 3,760 | 52,700 |
| 2016/05/18 | 4,400 | 4,420 | 3,700 | 3,840 | 85,100 |
| 2016/05/17 | 4,400 | 4,590 | 4,370 | 4,400 | 43,700 |
| 2016/05/16 | 4,440 | 4,870 | 4,320 | 4,490 | 97,400 |
| 2016/05/13 | 4,690 | 4,740 | 4,375 | 4,500 | 75,500 |
| 2016/05/12 | 4,330 | 4,580 | 4,240 | 4,550 | 51,800 |
| 2016/05/11 | 4,175 | 4,420 | 4,115 | 4,400 | 48,900 |
| 2016/05/10 | 4,265 | 4,270 | 4,060 | 4,130 | 23,200 |
| 2016/05/09 | 4,340 | 4,340 | 4,110 | 4,200 | 30,500 |
| 2016/05/06 | 4,310 | 4,330 | 4,225 | 4,330 | 20,700 |
| 2016/05/02 | 4,010 | 4,325 | 4,000 | 4,220 | 31,500 |
| 2016/04/28 | 4,340 | 4,380 | 4,000 | 4,220 | 48,600 |
| 2016/04/27 | 4,220 | 4,430 | 4,070 | 4,300 | 54,000 |
| 2016/04/26 | 4,380 | 4,435 | 4,020 | 4,165 | 86,700 |
| 2016/04/25 | 4,600 | 5,070 | 4,475 | 4,520 | 153,200 |
| 2016/04/22 | 4,590 | 4,645 | 4,300 | 4,430 | 152,500 |
| 2016/04/21 | 4,090 | 4,665 | 4,015 | 4,665 | 214,200 |
| 2016/04/20 | 4,125 | 4,240 | 3,940 | 3,965 | 60,400 |
| 2016/04/19 | 3,900 | 4,220 | 3,865 | 4,055 | 91,300 |
| 2016/04/18 | 3,840 | 3,925 | 3,755 | 3,805 | 49,200 |
| 2016/04/15 | 4,140 | 4,150 | 3,850 | 4,075 | 72,800 |
| 2016/04/14 | 3,820 | 4,140 | 3,765 | 4,070 | 112,400 |
| 2016/04/13 | 3,740 | 3,825 | 3,570 | 3,760 | 48,500 |
| 2016/04/12 | 4,055 | 4,300 | 3,730 | 3,760 | 110,000 |
| 2016/04/11 | 3,665 | 4,170 | 3,655 | 4,165 | 101,300 |
| 2016/04/08 | 3,760 | 3,830 | 3,625 | 3,735 | 51,300 |
| 2016/04/07 | 3,495 | 3,775 | 3,495 | 3,765 | 64,500 |
| 2016/04/06 | 3,200 | 3,780 | 3,185 | 3,620 | 69,200 |
| 2016/04/05 | 3,270 | 3,420 | 3,040 | 3,315 | 62,200 |
| 2016/04/04 | 3,465 | 3,465 | 3,255 | 3,340 | 77,700 |
| 2016/04/01 | 3,980 | 3,980 | 3,330 | 3,570 | 83,500 |
| 2016/03/31 | 3,985 | 3,990 | 3,850 | 3,875 | 49,100 |
| 2016/03/30 | 3,970 | 4,235 | 3,875 | 3,985 | 113,000 |
| 2016/03/29 | 3,610 | 4,100 | 3,610 | 3,960 | 187,800 |
| 2016/03/28 | 3,735 | 3,780 | 3,540 | 3,605 | 98,800 |
| 2016/03/25 | 3,300 | 3,740 | 3,285 | 3,740 | 125,400 |
| 2016/03/24 | 3,420 | 3,475 | 3,225 | 3,355 | 67,100 |
| 2016/03/23 | 3,015 | 3,370 | 2,966 | 3,350 | 72,400 |
| 2016/03/22 | 2,990 | 3,220 | 2,821 | 3,085 | 62,900 |
| 2016/03/18 | 3,030 | 3,180 | 2,815 | 2,993 | 109,100 |
| 2016/03/17 | 2,800 | 2,979 | 2,799 | 2,945 | 71,700 |
| 2016/03/16 | 2,690 | 2,790 | 2,685 | 2,755 | 65,600 |
| 2016/03/15 | 2,505 | 2,634 | 2,505 | 2,615 | 34,300 |
| 2016/03/14 | 2,505 | 2,560 | 2,450 | 2,484 | 51,000 |
| 2016/03/11 | 2,520 | 2,780 | 2,520 | 2,598 | 154,600 |
| 2016/03/10 | 2,459 | 2,511 | 2,455 | 2,479 | 70,300 |
| 2016/03/09 | 2,424 | 2,447 | 2,317 | 2,440 | 34,000 |
| 2016/03/08 | 2,457 | 2,483 | 2,312 | 2,440 | 53,200 |
| 2016/03/07 | 2,326 | 2,439 | 2,281 | 2,415 | 76,800 |
| 2016/03/04 | 2,110 | 2,240 | 2,100 | 2,226 | 28,700 |
| 2016/03/03 | 2,075 | 2,105 | 2,031 | 2,088 | 10,600 |
| 2016/03/02 | 2,130 | 2,133 | 2,030 | 2,073 | 11,500 |
| 2016/03/01 | 2,134 | 2,134 | 2,000 | 2,081 | 10,400 |
| 2016/02/29 | 2,150 | 2,150 | 2,090 | 2,095 | 10,300 |
| 2016/02/26 | 2,250 | 2,250 | 2,051 | 2,123 | 19,200 |
| 2016/02/25 | 2,050 | 2,200 | 2,050 | 2,130 | 47,500 |
| 2016/02/24 | 2,080 | 2,088 | 1,970 | 2,006 | 28,000 |
| 2016/02/23 | 2,340 | 2,362 | 2,057 | 2,100 | 96,900 |
| 2016/02/22 | 1,980 | 2,310 | 1,950 | 2,310 | 122,900 |
| 2016/02/19 | 1,865 | 2,058 | 1,811 | 1,910 | 51,700 |
| 2016/02/18 | 1,990 | 2,150 | 1,851 | 1,940 | 219,900 |
| 2016/02/17 | 1,460 | 1,780 | 1,460 | 1,780 | 24,800 |
| 2016/02/16 | 1,403 | 1,548 | 1,403 | 1,480 | 8,500 |
| 2016/02/15 | 1,400 | 1,450 | 1,400 | 1,433 | 10,100 |
| 2016/02/12 | 1,395 | 1,395 | 1,280 | 1,280 | 16,900 |
| 2016/02/10 | 1,475 | 1,533 | 1,416 | 1,421 | 12,400 |
| 2016/02/09 | 1,585 | 1,585 | 1,485 | 1,485 | 12,100 |
| 2016/02/08 | 1,582 | 1,648 | 1,582 | 1,625 | 3,300 |
| 2016/02/05 | 1,780 | 1,780 | 1,580 | 1,615 | 16,100 |
| 2016/02/04 | 1,726 | 1,781 | 1,706 | 1,781 | 3,900 |
| 2016/02/03 | 1,799 | 1,800 | 1,725 | 1,737 | 7,100 |
| 2016/02/02 | 1,825 | 1,825 | 1,800 | 1,817 | 3,500 |
| 2016/02/01 | 1,894 | 1,894 | 1,805 | 1,831 | 11,000 |
| 2016/01/29 | 1,850 | 1,870 | 1,735 | 1,845 | 23,000 |
| 2016/01/28 | 1,676 | 1,951 | 1,676 | 1,860 | 55,800 |
| 2016/01/27 | 1,595 | 1,730 | 1,582 | 1,716 | 8,900 |
| 2016/01/26 | 1,522 | 1,577 | 1,521 | 1,577 | 10,600 |
| 2016/01/25 | 1,496 | 1,610 | 1,470 | 1,588 | 13,500 |
| 2016/01/22 | 1,460 | 1,465 | 1,400 | 1,462 | 15,900 |
| 2016/01/21 | 1,511 | 1,551 | 1,354 | 1,370 | 20,800 |
| 2016/01/20 | 1,620 | 1,620 | 1,521 | 1,551 | 8,200 |
| 2016/01/19 | 1,554 | 1,640 | 1,540 | 1,610 | 15,000 |
| 2016/01/18 | 1,573 | 1,605 | 1,540 | 1,585 | 14,900 |
| 2016/01/15 | 1,744 | 1,770 | 1,674 | 1,674 | 7,600 |
| 2016/01/14 | 1,668 | 1,704 | 1,657 | 1,704 | 12,800 |
| 2016/01/13 | 1,799 | 1,819 | 1,740 | 1,788 | 8,100 |
| 2016/01/12 | 1,816 | 1,840 | 1,671 | 1,720 | 27,200 |
| 2016/01/08 | 1,840 | 1,947 | 1,800 | 1,850 | 20,900 |
| 2016/01/07 | 1,910 | 1,910 | 1,835 | 1,859 | 26,200 |
| 2016/01/06 | 1,953 | 2,000 | 1,904 | 1,930 | 42,100 |
| 2016/01/05 | 2,030 | 2,045 | 1,990 | 2,000 | 32,900 |
| 2016/01/04 | 2,250 | 2,250 | 2,072 | 2,080 | 24,200 |