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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,915 | 1,970 | 1,912 | 1,949 | 58,300 |
| 2017/12/28 | 1,930 | 1,960 | 1,903 | 1,917 | 68,900 |
| 2017/12/27 | 1,862 | 1,928 | 1,862 | 1,908 | 59,900 |
| 2017/12/26 | 1,842 | 1,872 | 1,830 | 1,864 | 54,900 |
| 2017/12/25 | 1,820 | 1,830 | 1,811 | 1,827 | 30,200 |
| 2017/12/22 | 1,816 | 1,828 | 1,807 | 1,814 | 29,500 |
| 2017/12/21 | 1,787 | 1,867 | 1,786 | 1,816 | 101,700 |
| 2017/12/20 | 1,795 | 1,797 | 1,773 | 1,783 | 59,400 |
| 2017/12/19 | 1,812 | 1,825 | 1,766 | 1,772 | 55,100 |
| 2017/12/18 | 1,789 | 1,813 | 1,738 | 1,801 | 129,700 |
| 2017/12/15 | 1,813 | 1,824 | 1,736 | 1,798 | 318,800 |
| 2017/12/14 | 1,950 | 1,980 | 1,925 | 1,933 | 100,800 |
| 2017/12/13 | 1,998 | 1,998 | 1,950 | 1,989 | 50,800 |
| 2017/12/12 | 1,996 | 2,010 | 1,975 | 1,988 | 40,300 |
| 2017/12/11 | 2,020 | 2,024 | 1,993 | 2,000 | 71,600 |
| 2017/12/08 | 1,958 | 1,996 | 1,946 | 1,986 | 48,500 |
| 2017/12/07 | 1,954 | 2,004 | 1,952 | 1,961 | 56,300 |
| 2017/12/06 | 1,967 | 1,983 | 1,913 | 1,965 | 78,300 |
| 2017/12/05 | 1,914 | 1,986 | 1,882 | 1,979 | 116,300 |
| 2017/12/04 | 1,956 | 2,028 | 1,940 | 1,947 | 152,700 |
| 2017/12/01 | 2,000 | 2,000 | 1,941 | 1,953 | 56,900 |
| 2017/11/30 | 1,947 | 2,014 | 1,907 | 2,004 | 105,900 |
| 2017/11/29 | 1,999 | 1,999 | 1,946 | 1,954 | 52,600 |
| 2017/11/28 | 2,020 | 2,020 | 1,952 | 1,965 | 104,200 |
| 2017/11/27 | 1,925 | 2,008 | 1,904 | 1,998 | 141,500 |
| 2017/11/24 | 1,899 | 1,917 | 1,886 | 1,908 | 67,700 |
| 2017/11/22 | 1,864 | 1,899 | 1,841 | 1,885 | 105,800 |
| 2017/11/21 | 1,844 | 1,880 | 1,811 | 1,869 | 104,400 |
| 2017/11/20 | 1,860 | 1,868 | 1,832 | 1,835 | 60,900 |
| 2017/11/17 | 1,778 | 1,869 | 1,778 | 1,839 | 126,000 |
| 2017/11/16 | 1,778 | 1,815 | 1,761 | 1,792 | 51,700 |
| 2017/11/15 | 1,791 | 1,825 | 1,731 | 1,781 | 84,600 |
| 2017/11/14 | 1,807 | 1,830 | 1,780 | 1,812 | 62,400 |
| 2017/11/13 | 1,818 | 1,840 | 1,755 | 1,811 | 117,000 |
| 2017/11/10 | 1,762 | 1,814 | 1,757 | 1,811 | 205,200 |
| 2017/11/09 | 1,777 | 1,777 | 1,722 | 1,764 | 94,700 |
| 2017/11/08 | 1,763 | 1,782 | 1,743 | 1,767 | 102,000 |
| 2017/11/07 | 1,768 | 1,768 | 1,741 | 1,756 | 57,600 |
| 2017/11/06 | 1,739 | 1,768 | 1,718 | 1,765 | 100,300 |
| 2017/11/02 | 1,729 | 1,743 | 1,725 | 1,733 | 55,500 |
| 2017/11/01 | 1,722 | 1,740 | 1,683 | 1,729 | 84,800 |
| 2017/10/31 | 1,695 | 1,756 | 1,673 | 1,738 | 123,900 |
| 2017/10/30 | 1,642 | 1,693 | 1,639 | 1,689 | 135,100 |
| 2017/10/27 | 1,607 | 1,652 | 1,605 | 1,636 | 120,100 |
| 2017/10/26 | 1,597 | 1,616 | 1,582 | 1,599 | 64,600 |
| 2017/10/25 | 1,580 | 1,596 | 1,575 | 1,589 | 59,300 |
| 2017/10/24 | 1,566 | 1,587 | 1,554 | 1,578 | 50,100 |
| 2017/10/23 | 1,588 | 1,588 | 1,551 | 1,566 | 42,800 |
| 2017/10/20 | 1,572 | 1,592 | 1,544 | 1,576 | 56,500 |
| 2017/10/19 | 1,547 | 1,578 | 1,528 | 1,575 | 65,900 |
| 2017/10/18 | 1,528 | 1,555 | 1,525 | 1,549 | 62,000 |
| 2017/10/17 | 1,548 | 1,572 | 1,519 | 1,523 | 55,200 |
| 2017/10/16 | 1,589 | 1,589 | 1,542 | 1,548 | 49,900 |
| 2017/10/13 | 1,583 | 1,589 | 1,549 | 1,573 | 72,500 |
| 2017/10/12 | 1,571 | 1,616 | 1,571 | 1,575 | 57,300 |
| 2017/10/11 | 1,600 | 1,622 | 1,543 | 1,569 | 105,000 |
| 2017/10/10 | 1,600 | 1,624 | 1,583 | 1,595 | 122,700 |
| 2017/10/06 | 1,584 | 1,602 | 1,575 | 1,582 | 46,100 |
| 2017/10/05 | 1,600 | 1,640 | 1,588 | 1,591 | 170,700 |
| 2017/10/04 | 1,527 | 1,576 | 1,525 | 1,560 | 98,100 |
| 2017/10/03 | 1,513 | 1,530 | 1,512 | 1,525 | 33,900 |
| 2017/10/02 | 1,515 | 1,538 | 1,503 | 1,510 | 71,800 |
| 2017/09/29 | 1,516 | 1,531 | 1,501 | 1,506 | 49,100 |
| 2017/09/28 | 1,505 | 1,529 | 1,501 | 1,516 | 69,900 |
| 2017/09/27 | 1,475 | 1,507 | 1,475 | 1,501 | 62,700 |
| 2017/09/26 | 1,466 | 1,507 | 1,444 | 1,494 | 116,900 |
| 2017/09/25 | 1,445 | 1,485 | 1,445 | 1,470 | 94,900 |
| 2017/09/22 | 1,465 | 1,474 | 1,422 | 1,439 | 148,100 |
| 2017/09/21 | 1,508 | 1,511 | 1,481 | 1,484 | 102,000 |
| 2017/09/20 | 1,529 | 1,529 | 1,500 | 1,505 | 129,800 |
| 2017/09/19 | 1,550 | 1,562 | 1,522 | 1,528 | 134,800 |
| 2017/09/15 | 1,524 | 1,547 | 1,500 | 1,536 | 391,800 |
| 2017/09/14 | 1,584 | 1,697 | 1,581 | 1,671 | 330,800 |
| 2017/09/13 | 1,538 | 1,550 | 1,524 | 1,538 | 55,400 |
| 2017/09/12 | 1,545 | 1,545 | 1,499 | 1,513 | 85,100 |
| 2017/09/11 | 1,503 | 1,564 | 1,502 | 1,538 | 69,700 |
| 2017/09/08 | 1,530 | 1,534 | 1,492 | 1,500 | 50,900 |
| 2017/09/07 | 1,530 | 1,550 | 1,498 | 1,516 | 63,900 |
| 2017/09/06 | 1,495 | 1,549 | 1,475 | 1,518 | 63,600 |
| 2017/09/05 | 1,621 | 1,622 | 1,503 | 1,520 | 139,900 |
| 2017/09/04 | 1,716 | 1,716 | 1,618 | 1,636 | 123,000 |
| 2017/09/01 | 1,749 | 1,760 | 1,718 | 1,723 | 68,600 |
| 2017/08/31 | 1,785 | 1,798 | 1,748 | 1,749 | 194,000 |
| 2017/08/30 | 1,719 | 1,772 | 1,695 | 1,746 | 383,000 |
| 2017/08/29 | 1,662 | 1,706 | 1,661 | 1,696 | 64,700 |
| 2017/08/28 | 1,734 | 1,741 | 1,692 | 1,696 | 92,200 |
| 2017/08/25 | 1,722 | 1,722 | 1,692 | 1,714 | 59,900 |
| 2017/08/24 | 1,731 | 1,750 | 1,684 | 1,711 | 166,300 |
| 2017/08/23 | 1,630 | 1,729 | 1,625 | 1,722 | 187,500 |
| 2017/08/22 | 1,561 | 1,614 | 1,561 | 1,601 | 48,800 |
| 2017/08/21 | 1,580 | 1,587 | 1,555 | 1,561 | 82,300 |
| 2017/08/18 | 1,633 | 1,633 | 1,586 | 1,598 | 90,300 |
| 2017/08/17 | 1,643 | 1,663 | 1,627 | 1,633 | 29,800 |
| 2017/08/16 | 1,626 | 1,648 | 1,604 | 1,645 | 48,800 |
| 2017/08/15 | 1,652 | 1,678 | 1,633 | 1,634 | 27,400 |
| 2017/08/14 | 1,637 | 1,654 | 1,626 | 1,650 | 38,900 |
| 2017/08/10 | 1,695 | 1,706 | 1,625 | 1,654 | 90,900 |
| 2017/08/09 | 1,720 | 1,728 | 1,681 | 1,695 | 84,800 |
| 2017/08/08 | 1,720 | 1,746 | 1,712 | 1,724 | 58,500 |
| 2017/08/07 | 1,721 | 1,737 | 1,702 | 1,734 | 67,800 |
| 2017/08/04 | 1,706 | 1,722 | 1,697 | 1,715 | 69,600 |
| 2017/08/03 | 1,731 | 1,749 | 1,704 | 1,708 | 38,900 |
| 2017/08/02 | 1,743 | 1,761 | 1,725 | 1,739 | 64,800 |
| 2017/08/01 | 1,727 | 1,740 | 1,700 | 1,736 | 86,300 |
| 2017/07/31 | 1,693 | 1,730 | 1,691 | 1,719 | 55,900 |
| 2017/07/28 | 1,724 | 1,727 | 1,695 | 1,699 | 124,100 |
| 2017/07/27 | 1,759 | 1,788 | 1,721 | 1,724 | 78,700 |
| 2017/07/26 | 1,731 | 1,762 | 1,731 | 1,754 | 78,900 |
| 2017/07/25 | 1,724 | 1,731 | 1,703 | 1,728 | 45,700 |
| 2017/07/24 | 1,704 | 1,739 | 1,686 | 1,719 | 104,100 |
| 2017/07/21 | 1,707 | 1,730 | 1,705 | 1,711 | 202,800 |
| 2017/07/20 | 1,766 | 1,781 | 1,747 | 1,747 | 68,900 |
| 2017/07/19 | 1,731 | 1,787 | 1,729 | 1,775 | 112,100 |
| 2017/07/18 | 1,726 | 1,777 | 1,704 | 1,728 | 113,300 |
| 2017/07/14 | 1,761 | 1,781 | 1,687 | 1,726 | 186,300 |
| 2017/07/13 | 1,791 | 1,805 | 1,751 | 1,764 | 80,900 |
| 2017/07/12 | 1,829 | 1,844 | 1,790 | 1,791 | 99,100 |
| 2017/07/11 | 1,868 | 1,918 | 1,801 | 1,814 | 257,000 |
| 2017/07/10 | 1,809 | 1,853 | 1,796 | 1,850 | 89,600 |
| 2017/07/07 | 1,774 | 1,783 | 1,764 | 1,775 | 56,000 |
| 2017/07/06 | 1,821 | 1,827 | 1,782 | 1,790 | 46,700 |
| 2017/07/05 | 1,782 | 1,839 | 1,770 | 1,818 | 84,100 |
| 2017/07/04 | 1,879 | 1,879 | 1,770 | 1,779 | 118,800 |
| 2017/07/03 | 1,840 | 1,910 | 1,840 | 1,857 | 120,200 |
| 2017/06/30 | 1,781 | 1,825 | 1,771 | 1,818 | 47,300 |
| 2017/06/29 | 1,831 | 1,843 | 1,782 | 1,830 | 87,200 |
| 2017/06/28 | 1,929 | 1,929 | 1,820 | 1,830 | 119,700 |
| 2017/06/27 | 1,860 | 1,943 | 1,831 | 1,928 | 117,600 |
| 2017/06/26 | 1,813 | 1,877 | 1,800 | 1,854 | 60,800 |
| 2017/06/23 | 1,859 | 1,880 | 1,777 | 1,793 | 113,800 |
| 2017/06/22 | 1,813 | 1,888 | 1,752 | 1,861 | 161,400 |
| 2017/06/21 | 1,849 | 1,859 | 1,808 | 1,830 | 92,300 |
| 2017/06/20 | 1,900 | 1,940 | 1,860 | 1,863 | 105,000 |
| 2017/06/19 | 1,947 | 1,949 | 1,880 | 1,911 | 84,600 |
| 2017/06/16 | 1,917 | 1,940 | 1,851 | 1,915 | 135,000 |
| 2017/06/15 | 1,795 | 1,895 | 1,768 | 1,895 | 200,000 |
| 2017/06/14 | 1,717 | 1,796 | 1,716 | 1,789 | 204,400 |
| 2017/06/13 | 1,714 | 1,730 | 1,656 | 1,692 | 69,300 |
| 2017/06/12 | 1,741 | 1,757 | 1,677 | 1,731 | 117,600 |
| 2017/06/09 | 1,650 | 1,770 | 1,632 | 1,767 | 418,000 |
| 2017/06/08 | 1,671 | 1,677 | 1,601 | 1,610 | 111,700 |
| 2017/06/07 | 1,568 | 1,669 | 1,546 | 1,665 | 151,400 |
| 2017/06/06 | 1,629 | 1,655 | 1,592 | 1,595 | 102,600 |
| 2017/06/05 | 1,550 | 1,607 | 1,533 | 1,602 | 91,300 |
| 2017/06/02 | 1,563 | 1,564 | 1,513 | 1,540 | 65,500 |
| 2017/06/01 | 1,586 | 1,595 | 1,540 | 1,546 | 75,100 |
| 2017/05/31 | 1,514 | 1,598 | 1,514 | 1,589 | 82,800 |
| 2017/05/30 | 1,532 | 1,534 | 1,500 | 1,527 | 62,700 |
| 2017/05/29 | 1,527 | 1,555 | 1,502 | 1,541 | 58,100 |
| 2017/05/26 | 1,555 | 1,559 | 1,519 | 1,537 | 103,200 |
| 2017/05/25 | 1,585 | 1,639 | 1,553 | 1,565 | 142,700 |
| 2017/05/24 | 1,660 | 1,729 | 1,542 | 1,589 | 299,100 |
| 2017/05/23 | 1,599 | 1,677 | 1,582 | 1,655 | 212,200 |
| 2017/05/22 | 1,539 | 1,585 | 1,521 | 1,579 | 151,700 |
| 2017/05/19 | 1,465 | 1,519 | 1,461 | 1,517 | 143,200 |
| 2017/05/18 | 1,411 | 1,478 | 1,369 | 1,460 | 124,400 |
| 2017/05/17 | 1,401 | 1,453 | 1,401 | 1,427 | 69,600 |
| 2017/05/16 | 1,426 | 1,435 | 1,363 | 1,412 | 78,400 |
| 2017/05/15 | 1,414 | 1,474 | 1,390 | 1,396 | 179,900 |
| 2017/05/12 | 1,388 | 1,416 | 1,321 | 1,392 | 143,200 |
| 2017/05/11 | 1,372 | 1,398 | 1,355 | 1,364 | 55,600 |
| 2017/05/10 | 1,403 | 1,424 | 1,345 | 1,367 | 138,800 |
| 2017/05/09 | 1,398 | 1,455 | 1,395 | 1,408 | 109,100 |
| 2017/05/08 | 1,480 | 1,480 | 1,386 | 1,392 | 128,400 |
| 2017/05/02 | 1,500 | 1,500 | 1,415 | 1,440 | 131,000 |
| 2017/05/01 | 1,555 | 1,555 | 1,450 | 1,506 | 99,300 |
| 2017/04/28 | 1,551 | 1,615 | 1,476 | 1,485 | 207,900 |
| 2017/04/27 | 1,520 | 1,597 | 1,520 | 1,551 | 232,700 |
| 2017/04/26 | 1,375 | 1,647 | 1,370 | 1,496 | 355,400 |
| 2017/04/25 | 1,400 | 1,435 | 1,356 | 1,364 | 84,900 |
| 2017/04/24 | 1,442 | 1,468 | 1,369 | 1,400 | 128,600 |
| 2017/04/21 | 1,490 | 1,555 | 1,453 | 1,472 | 156,600 |
| 2017/04/20 | 1,410 | 1,499 | 1,410 | 1,499 | 134,200 |
| 2017/04/19 | 1,333 | 1,436 | 1,325 | 1,408 | 101,500 |
| 2017/04/18 | 1,399 | 1,425 | 1,325 | 1,363 | 118,800 |
| 2017/04/17 | 1,200 | 1,380 | 1,198 | 1,359 | 140,400 |
| 2017/04/14 | 1,223 | 1,240 | 1,191 | 1,208 | 33,100 |
| 2017/04/13 | 1,190 | 1,249 | 1,180 | 1,237 | 54,800 |
| 2017/04/12 | 1,215 | 1,241 | 1,190 | 1,216 | 74,900 |
| 2017/04/11 | 1,280 | 1,313 | 1,251 | 1,262 | 78,600 |
| 2017/04/10 | 1,350 | 1,350 | 1,260 | 1,285 | 142,200 |
| 2017/04/07 | 1,198 | 1,280 | 1,193 | 1,269 | 192,700 |
| 2017/04/06 | 1,150 | 1,177 | 1,140 | 1,174 | 61,800 |
| 2017/04/05 | 1,135 | 1,165 | 1,113 | 1,155 | 66,800 |
| 2017/04/04 | 1,185 | 1,194 | 1,010 | 1,114 | 150,700 |
| 2017/04/03 | 1,179 | 1,203 | 1,165 | 1,185 | 101,800 |
| 2017/03/31 | 1,108 | 1,186 | 1,108 | 1,182 | 115,700 |
| 2017/03/30 | 1,140 | 1,145 | 1,110 | 1,115 | 36,600 |
| 2017/03/29 | 1,098 | 1,160 | 1,097 | 1,131 | 82,800 |
| 2017/03/28 | 1,100 | 1,128 | 1,092 | 1,098 | 58,000 |
| 2017/03/27 | 1,115 | 1,125 | 1,078 | 1,116 | 58,600 |
| 2017/03/24 | 1,090 | 1,126 | 1,078 | 1,115 | 118,000 |
| 2017/03/23 | 1,044 | 1,097 | 1,028 | 1,086 | 118,900 |
| 2017/03/22 | 1,020 | 1,043 | 1,010 | 1,033 | 60,100 |
| 2017/03/21 | 1,024 | 1,050 | 1,004 | 1,050 | 118,600 |
| 2017/03/17 | 1,019 | 1,025 | 997 | 1,017 | 92,100 |
| 2017/03/16 | 983 | 1,024 | 982 | 1,022 | 116,000 |
| 2017/03/15 | 971 | 985 | 971 | 982 | 41,600 |
| 2017/03/14 | 965 | 983 | 965 | 974 | 48,100 |
| 2017/03/13 | 984 | 998 | 965 | 965 | 63,800 |
| 2017/03/10 | 983 | 1,010 | 972 | 983 | 198,600 |
| 2017/03/09 | 1,010 | 1,033 | 1,009 | 1,023 | 113,600 |
| 2017/03/08 | 1,004 | 1,010 | 1,000 | 1,004 | 62,100 |
| 2017/03/07 | 984 | 1,001 | 983 | 1,000 | 59,000 |
| 2017/03/06 | 970 | 985 | 970 | 985 | 43,400 |
| 2017/03/03 | 980 | 982 | 961 | 970 | 44,300 |
| 2017/03/02 | 962 | 982 | 952 | 982 | 43,700 |
| 2017/03/01 | 955 | 956 | 942 | 951 | 34,500 |
| 2017/02/28 | 957 | 962 | 954 | 958 | 11,200 |
| 2017/02/27 | 980 | 980 | 955 | 960 | 37,900 |
| 2017/02/24 | 959 | 973 | 955 | 972 | 29,000 |
| 2017/02/23 | 948 | 964 | 945 | 953 | 22,900 |
| 2017/02/22 | 949 | 954 | 944 | 945 | 14,100 |
| 2017/02/21 | 944 | 948 | 943 | 946 | 11,600 |
| 2017/02/20 | 952 | 952 | 938 | 943 | 41,000 |
| 2017/02/17 | 955 | 959 | 949 | 950 | 10,700 |
| 2017/02/16 | 961 | 961 | 950 | 950 | 33,000 |
| 2017/02/15 | 971 | 977 | 965 | 966 | 25,400 |
| 2017/02/14 | 978 | 978 | 971 | 971 | 15,000 |
| 2017/02/13 | 971 | 987 | 969 | 972 | 36,500 |
| 2017/02/10 | 977 | 983 | 962 | 971 | 27,000 |
| 2017/02/09 | 980 | 980 | 966 | 975 | 14,700 |
| 2017/02/08 | 979 | 985 | 973 | 980 | 22,400 |
| 2017/02/07 | 966 | 986 | 965 | 972 | 56,100 |
| 2017/02/06 | 942 | 968 | 942 | 961 | 40,000 |
| 2017/02/03 | 966 | 968 | 941 | 943 | 59,700 |
| 2017/02/02 | 960 | 965 | 956 | 956 | 27,900 |
| 2017/02/01 | 952 | 955 | 944 | 952 | 60,100 |
| 2017/01/31 | 978 | 984 | 961 | 964 | 65,800 |
| 2017/01/30 | 989 | 989 | 977 | 983 | 28,300 |
| 2017/01/27 | 993 | 997 | 983 | 983 | 41,600 |
| 2017/01/26 | 1,005 | 1,010 | 995 | 996 | 25,300 |
| 2017/01/25 | 1,001 | 1,019 | 998 | 1,005 | 37,400 |
| 2017/01/24 | 1,012 | 1,013 | 991 | 1,000 | 40,900 |
| 2017/01/23 | 1,010 | 1,020 | 1,006 | 1,011 | 17,800 |
| 2017/01/20 | 1,010 | 1,023 | 999 | 1,010 | 16,700 |
| 2017/01/19 | 1,000 | 1,032 | 995 | 1,019 | 56,400 |
| 2017/01/18 | 986 | 1,010 | 985 | 1,000 | 37,600 |
| 2017/01/17 | 1,000 | 1,009 | 983 | 985 | 50,800 |
| 2017/01/16 | 1,034 | 1,041 | 1,002 | 1,002 | 89,100 |
| 2017/01/13 | 1,010 | 1,047 | 1,005 | 1,047 | 83,000 |
| 2017/01/12 | 1,000 | 1,015 | 996 | 1,002 | 65,000 |
| 2017/01/11 | 1,015 | 1,019 | 1,001 | 1,009 | 63,800 |
| 2017/01/10 | 984 | 1,012 | 984 | 1,012 | 83,900 |
| 2017/01/06 | 975 | 979 | 975 | 977 | 24,900 |
| 2017/01/05 | 970 | 980 | 965 | 973 | 32,800 |
| 2017/01/04 | 965 | 982 | 965 | 972 | 66,800 |