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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,479 | 1,523 | 1,390 | 1,409 | 1,195,400 |
| 2018/12/27 | 1,469 | 1,498 | 1,409 | 1,476 | 1,027,400 |
| 2018/12/26 | 1,470 | 1,482 | 1,340 | 1,379 | 1,493,100 |
| 2018/12/25 | 1,350 | 1,445 | 1,350 | 1,434 | 1,111,000 |
| 2018/12/21 | 1,501 | 1,535 | 1,420 | 1,448 | 1,501,600 |
| 2018/12/20 | 1,521 | 1,538 | 1,461 | 1,525 | 1,731,300 |
| 2018/12/19 | 1,530 | 1,579 | 1,501 | 1,540 | 2,102,600 |
| 2018/12/18 | 1,476 | 1,587 | 1,441 | 1,534 | 3,617,800 |
| 2018/12/17 | 1,381 | 1,500 | 1,371 | 1,492 | 4,030,800 |
| 2018/12/14 | 1,312 | 1,359 | 1,216 | 1,327 | 3,986,800 |
| 2018/12/13 | 1,184 | 1,194 | 1,134 | 1,167 | 383,500 |
| 2018/12/12 | 1,104 | 1,174 | 1,104 | 1,168 | 322,200 |
| 2018/12/11 | 1,195 | 1,198 | 1,096 | 1,104 | 438,000 |
| 2018/12/10 | 1,146 | 1,171 | 1,124 | 1,154 | 363,900 |
| 2018/12/07 | 1,158 | 1,208 | 1,158 | 1,190 | 516,900 |
| 2018/12/06 | 1,229 | 1,249 | 1,115 | 1,132 | 735,600 |
| 2018/12/05 | 1,217 | 1,273 | 1,200 | 1,258 | 591,700 |
| 2018/12/04 | 1,300 | 1,364 | 1,227 | 1,277 | 1,019,200 |
| 2018/12/03 | 1,265 | 1,300 | 1,210 | 1,296 | 765,500 |
| 2018/11/30 | 1,188 | 1,264 | 1,163 | 1,254 | 894,900 |
| 2018/11/29 | 1,140 | 1,181 | 1,111 | 1,172 | 521,500 |
| 2018/11/28 | 1,057 | 1,136 | 1,049 | 1,120 | 448,100 |
| 2018/11/27 | 1,092 | 1,099 | 1,021 | 1,049 | 300,400 |
| 2018/11/26 | 1,060 | 1,075 | 1,022 | 1,072 | 216,400 |
| 2018/11/22 | 1,014 | 1,053 | 994 | 1,046 | 210,500 |
| 2018/11/21 | 982 | 1,016 | 974 | 999 | 160,900 |
| 2018/11/20 | 1,024 | 1,025 | 983 | 996 | 187,200 |
| 2018/11/19 | 975 | 1,021 | 975 | 1,015 | 186,800 |
| 2018/11/16 | 997 | 1,024 | 966 | 975 | 211,800 |
| 2018/11/15 | 975 | 1,013 | 958 | 993 | 241,700 |
| 2018/11/14 | 1,006 | 1,046 | 980 | 982 | 451,900 |
| 2018/11/13 | 1,025 | 1,059 | 1,015 | 1,041 | 238,700 |
| 2018/11/12 | 1,078 | 1,094 | 1,049 | 1,062 | 168,600 |
| 2018/11/09 | 1,085 | 1,110 | 1,065 | 1,086 | 166,000 |
| 2018/11/08 | 1,123 | 1,125 | 1,074 | 1,084 | 216,200 |
| 2018/11/07 | 1,071 | 1,112 | 1,056 | 1,085 | 243,500 |
| 2018/11/06 | 1,161 | 1,167 | 1,062 | 1,082 | 419,200 |
| 2018/11/05 | 1,110 | 1,170 | 1,100 | 1,152 | 369,200 |
| 2018/11/02 | 1,086 | 1,132 | 1,083 | 1,121 | 324,500 |
| 2018/11/01 | 1,067 | 1,096 | 1,036 | 1,091 | 236,900 |
| 2018/10/31 | 1,140 | 1,170 | 1,063 | 1,072 | 599,700 |
| 2018/10/30 | 1,023 | 1,103 | 1,013 | 1,086 | 482,000 |
| 2018/10/29 | 1,118 | 1,136 | 1,045 | 1,050 | 401,700 |
| 2018/10/26 | 1,177 | 1,199 | 1,106 | 1,118 | 357,900 |
| 2018/10/25 | 1,164 | 1,192 | 1,153 | 1,161 | 318,600 |
| 2018/10/24 | 1,243 | 1,288 | 1,202 | 1,224 | 232,100 |
| 2018/10/23 | 1,251 | 1,278 | 1,226 | 1,246 | 165,000 |
| 2018/10/22 | 1,257 | 1,264 | 1,209 | 1,254 | 288,100 |
| 2018/10/19 | 1,240 | 1,282 | 1,232 | 1,267 | 243,400 |
| 2018/10/18 | 1,305 | 1,309 | 1,252 | 1,254 | 245,000 |
| 2018/10/17 | 1,313 | 1,317 | 1,274 | 1,291 | 280,600 |
| 2018/10/16 | 1,318 | 1,345 | 1,260 | 1,292 | 491,900 |
| 2018/10/15 | 1,379 | 1,385 | 1,297 | 1,304 | 406,900 |
| 2018/10/12 | 1,280 | 1,358 | 1,280 | 1,353 | 324,200 |
| 2018/10/11 | 1,245 | 1,323 | 1,239 | 1,300 | 518,700 |
| 2018/10/10 | 1,344 | 1,384 | 1,290 | 1,319 | 470,000 |
| 2018/10/09 | 1,400 | 1,404 | 1,315 | 1,344 | 593,900 |
| 2018/10/05 | 1,320 | 1,427 | 1,305 | 1,424 | 890,300 |
| 2018/10/04 | 1,348 | 1,348 | 1,307 | 1,335 | 610,500 |
| 2018/10/03 | 1,406 | 1,410 | 1,356 | 1,359 | 619,800 |
| 2018/10/02 | 1,525 | 1,545 | 1,411 | 1,429 | 806,400 |
| 2018/10/01 | 1,465 | 1,518 | 1,461 | 1,516 | 359,300 |
| 2018/09/28 | 1,464 | 1,507 | 1,461 | 1,490 | 430,700 |
| 2018/09/27 | 1,455 | 1,519 | 1,438 | 1,463 | 619,600 |
| 2018/09/26 | 1,520 | 1,535 | 1,470 | 1,485 | 765,900 |
| 2018/09/25 | 1,505 | 1,595 | 1,500 | 1,553 | 1,183,100 |
| 2018/09/21 | 1,614 | 1,647 | 1,423 | 1,486 | 2,731,300 |
| 2018/09/20 | 1,490 | 1,553 | 1,460 | 1,553 | 1,274,900 |
| 2018/09/19 | 1,420 | 1,456 | 1,380 | 1,453 | 997,000 |
| 2018/09/18 | 1,403 | 1,425 | 1,346 | 1,370 | 815,600 |
| 2018/09/14 | 1,280 | 1,393 | 1,228 | 1,390 | 1,696,400 |
| 2018/09/13 | 1,295 | 1,295 | 1,205 | 1,250 | 563,800 |
| 2018/09/12 | 1,298 | 1,312 | 1,251 | 1,270 | 497,000 |
| 2018/09/11 | 1,228 | 1,294 | 1,222 | 1,278 | 666,000 |
| 2018/09/10 | 1,170 | 1,215 | 1,161 | 1,215 | 435,800 |
| 2018/09/07 | 1,186 | 1,186 | 1,137 | 1,170 | 422,500 |
| 2018/09/06 | 1,146 | 1,189 | 1,113 | 1,163 | 626,100 |
| 2018/09/05 | 1,096 | 1,172 | 1,090 | 1,141 | 714,300 |
| 2018/09/04 | 1,064 | 1,099 | 1,053 | 1,089 | 491,200 |
| 2018/09/03 | 1,058 | 1,058 | 1,025 | 1,046 | 202,500 |
| 2018/08/31 | 1,038 | 1,076 | 1,033 | 1,060 | 256,800 |
| 2018/08/30 | 1,027 | 1,087 | 1,024 | 1,054 | 520,800 |
| 2018/08/29 | 975 | 1,027 | 950 | 1,027 | 363,700 |
| 2018/08/29 | 1 -> 4.00 分割 | ||||
| 2018/08/28 | 3,875 | 3,880 | 3,780 | 3,860 | 54,100 |
| 2018/08/27 | 3,750 | 3,815 | 3,710 | 3,815 | 54,600 |
| 2018/08/24 | 3,725 | 3,775 | 3,660 | 3,685 | 55,800 |
| 2018/08/23 | 3,550 | 3,685 | 3,540 | 3,670 | 48,900 |
| 2018/08/22 | 3,510 | 3,530 | 3,475 | 3,505 | 27,200 |
| 2018/08/21 | 3,565 | 3,580 | 3,470 | 3,505 | 27,600 |
| 2018/08/20 | 3,560 | 3,620 | 3,550 | 3,560 | 41,900 |
| 2018/08/17 | 3,500 | 3,545 | 3,405 | 3,520 | 50,300 |
| 2018/08/16 | 3,560 | 3,590 | 3,470 | 3,475 | 87,900 |
| 2018/08/15 | 3,630 | 3,730 | 3,540 | 3,570 | 57,200 |
| 2018/08/14 | 3,700 | 3,805 | 3,610 | 3,630 | 67,300 |
| 2018/08/13 | 3,750 | 3,795 | 3,650 | 3,730 | 69,800 |
| 2018/08/10 | 3,925 | 3,945 | 3,785 | 3,800 | 242,400 |
| 2018/08/09 | 3,510 | 3,670 | 3,475 | 3,635 | 68,600 |
| 2018/08/08 | 3,530 | 3,585 | 3,485 | 3,525 | 45,900 |
| 2018/08/07 | 3,600 | 3,645 | 3,505 | 3,565 | 41,100 |
| 2018/08/06 | 3,650 | 3,665 | 3,610 | 3,615 | 25,100 |
| 2018/08/03 | 3,690 | 3,745 | 3,650 | 3,650 | 39,100 |
| 2018/08/02 | 3,715 | 3,790 | 3,685 | 3,685 | 45,300 |
| 2018/08/01 | 3,615 | 3,780 | 3,610 | 3,740 | 54,400 |
| 2018/07/31 | 3,620 | 3,650 | 3,575 | 3,620 | 43,400 |
| 2018/07/30 | 3,750 | 3,750 | 3,650 | 3,660 | 57,700 |
| 2018/07/27 | 3,765 | 3,805 | 3,690 | 3,770 | 88,900 |
| 2018/07/26 | 3,925 | 3,960 | 3,735 | 3,800 | 102,400 |
| 2018/07/25 | 4,010 | 4,040 | 3,905 | 3,910 | 75,800 |
| 2018/07/24 | 4,000 | 4,080 | 3,975 | 4,035 | 27,300 |
| 2018/07/23 | 4,050 | 4,075 | 3,980 | 4,005 | 54,400 |
| 2018/07/20 | 4,150 | 4,215 | 4,030 | 4,050 | 92,600 |
| 2018/07/19 | 4,265 | 4,310 | 4,150 | 4,150 | 92,900 |
| 2018/07/18 | 4,190 | 4,320 | 4,180 | 4,300 | 143,300 |
| 2018/07/17 | 4,125 | 4,155 | 4,045 | 4,155 | 70,300 |
| 2018/07/13 | 4,020 | 4,145 | 3,985 | 4,125 | 137,900 |
| 2018/07/12 | 4,000 | 4,045 | 3,900 | 3,960 | 152,400 |
| 2018/07/11 | 3,910 | 3,910 | 3,805 | 3,825 | 39,600 |
| 2018/07/10 | 4,020 | 4,020 | 3,865 | 3,880 | 76,200 |
| 2018/07/09 | 3,960 | 4,045 | 3,920 | 3,960 | 115,200 |
| 2018/07/06 | 3,930 | 3,935 | 3,825 | 3,910 | 70,500 |
| 2018/07/05 | 3,880 | 3,930 | 3,785 | 3,880 | 94,700 |
| 2018/07/04 | 3,800 | 3,840 | 3,715 | 3,835 | 100,800 |
| 2018/07/03 | 3,720 | 3,805 | 3,540 | 3,730 | 112,400 |
| 2018/07/02 | 3,845 | 3,900 | 3,670 | 3,680 | 100,900 |
| 2018/06/29 | 3,825 | 3,915 | 3,790 | 3,855 | 135,900 |
| 2018/06/28 | 3,725 | 3,840 | 3,635 | 3,840 | 126,400 |
| 2018/06/27 | 3,515 | 3,800 | 3,515 | 3,745 | 246,700 |
| 2018/06/26 | 3,330 | 3,560 | 3,275 | 3,555 | 113,200 |
| 2018/06/25 | 3,625 | 3,625 | 3,360 | 3,365 | 112,400 |
| 2018/06/22 | 3,510 | 3,635 | 3,510 | 3,555 | 96,800 |
| 2018/06/21 | 3,485 | 3,690 | 3,485 | 3,580 | 189,600 |
| 2018/06/20 | 3,475 | 3,545 | 3,355 | 3,485 | 118,400 |
| 2018/06/19 | 3,300 | 3,460 | 3,295 | 3,435 | 192,000 |
| 2018/06/18 | 3,305 | 3,375 | 3,195 | 3,270 | 143,100 |
| 2018/06/15 | 3,250 | 3,315 | 3,110 | 3,310 | 316,000 |
| 2018/06/14 | 3,460 | 3,480 | 3,400 | 3,420 | 86,400 |
| 2018/06/13 | 3,475 | 3,520 | 3,315 | 3,460 | 136,200 |
| 2018/06/12 | 3,370 | 3,460 | 3,340 | 3,440 | 87,500 |
| 2018/06/11 | 3,280 | 3,345 | 3,265 | 3,330 | 54,500 |
| 2018/06/08 | 3,280 | 3,375 | 3,280 | 3,310 | 57,900 |
| 2018/06/07 | 3,300 | 3,375 | 3,255 | 3,350 | 81,200 |
| 2018/06/06 | 3,300 | 3,325 | 3,205 | 3,270 | 113,600 |
| 2018/06/05 | 3,340 | 3,385 | 3,325 | 3,365 | 75,300 |
| 2018/06/04 | 3,455 | 3,500 | 3,350 | 3,375 | 89,700 |
| 2018/06/01 | 3,490 | 3,515 | 3,425 | 3,485 | 38,200 |
| 2018/05/31 | 3,390 | 3,500 | 3,385 | 3,490 | 66,300 |
| 2018/05/30 | 3,390 | 3,450 | 3,380 | 3,395 | 81,800 |
| 2018/05/29 | 3,455 | 3,575 | 3,425 | 3,475 | 136,700 |
| 2018/05/28 | 3,685 | 3,690 | 3,470 | 3,520 | 250,400 |
| 2018/05/25 | 4,015 | 4,070 | 3,670 | 3,690 | 280,000 |
| 2018/05/24 | 3,795 | 3,960 | 3,770 | 3,945 | 200,900 |
| 2018/05/23 | 3,750 | 3,805 | 3,720 | 3,745 | 38,000 |
| 2018/05/22 | 3,840 | 3,850 | 3,740 | 3,770 | 41,500 |
| 2018/05/21 | 3,630 | 3,810 | 3,630 | 3,775 | 77,800 |
| 2018/05/18 | 3,685 | 3,695 | 3,640 | 3,645 | 59,300 |
| 2018/05/17 | 3,700 | 3,730 | 3,680 | 3,685 | 58,100 |
| 2018/05/16 | 3,715 | 3,795 | 3,685 | 3,685 | 83,000 |
| 2018/05/15 | 3,875 | 3,875 | 3,730 | 3,740 | 77,400 |
| 2018/05/14 | 3,765 | 3,875 | 3,730 | 3,830 | 92,900 |
| 2018/05/11 | 3,820 | 3,850 | 3,765 | 3,775 | 53,200 |
| 2018/05/10 | 3,810 | 3,880 | 3,795 | 3,825 | 87,900 |
| 2018/05/09 | 3,750 | 3,875 | 3,705 | 3,825 | 94,400 |
| 2018/05/08 | 3,815 | 3,825 | 3,750 | 3,765 | 92,600 |
| 2018/05/07 | 3,840 | 3,915 | 3,780 | 3,865 | 62,700 |
| 2018/05/02 | 3,745 | 3,830 | 3,715 | 3,820 | 83,100 |
| 2018/05/01 | 3,825 | 3,860 | 3,730 | 3,765 | 84,400 |
| 2018/04/27 | 3,695 | 3,920 | 3,695 | 3,785 | 321,900 |
| 2018/04/26 | 3,675 | 3,760 | 3,580 | 3,695 | 233,100 |
| 2018/04/25 | 3,695 | 3,820 | 3,655 | 3,675 | 155,500 |
| 2018/04/24 | 3,750 | 3,775 | 3,610 | 3,740 | 296,300 |
| 2018/04/23 | 3,950 | 4,025 | 3,780 | 3,800 | 231,300 |
| 2018/04/20 | 3,810 | 3,985 | 3,760 | 3,915 | 233,900 |
| 2018/04/19 | 3,910 | 4,030 | 3,835 | 3,850 | 310,000 |
| 2018/04/18 | 4,025 | 4,165 | 3,855 | 3,935 | 459,100 |
| 2018/04/17 | 4,160 | 4,305 | 3,945 | 4,060 | 597,300 |
| 2018/04/16 | 4,575 | 4,655 | 4,165 | 4,220 | 674,500 |
| 2018/04/13 | 4,330 | 4,620 | 4,330 | 4,575 | 903,200 |
| 2018/04/12 | 4,120 | 4,320 | 4,050 | 4,270 | 458,600 |
| 2018/04/11 | 4,100 | 4,160 | 3,940 | 4,125 | 358,800 |
| 2018/04/10 | 4,045 | 4,230 | 3,940 | 4,075 | 588,700 |
| 2018/04/09 | 4,330 | 4,520 | 4,040 | 4,050 | 829,800 |
| 2018/04/06 | 4,075 | 4,390 | 4,075 | 4,350 | 776,100 |
| 2018/04/05 | 3,805 | 4,210 | 3,780 | 4,165 | 741,500 |
| 2018/04/04 | 3,780 | 3,940 | 3,680 | 3,825 | 443,300 |
| 2018/04/03 | 3,605 | 3,770 | 3,565 | 3,745 | 291,800 |
| 2018/04/02 | 3,700 | 3,835 | 3,635 | 3,700 | 256,500 |
| 2018/03/30 | 3,800 | 3,800 | 3,605 | 3,700 | 663,800 |
| 2018/03/29 | 3,500 | 3,875 | 3,500 | 3,805 | 854,000 |
| 2018/03/28 | 3,350 | 3,635 | 3,330 | 3,475 | 545,100 |
| 2018/03/27 | 3,520 | 3,695 | 3,310 | 3,405 | 829,400 |
| 2018/03/26 | 4,040 | 4,040 | 3,350 | 3,380 | 1,373,200 |
| 2018/03/23 | 3,780 | 4,080 | 3,725 | 4,050 | 1,133,300 |
| 2018/03/22 | 3,500 | 3,950 | 3,490 | 3,850 | 930,800 |
| 2018/03/20 | 3,415 | 3,530 | 3,380 | 3,445 | 320,600 |
| 2018/03/19 | 3,255 | 3,575 | 3,205 | 3,495 | 537,400 |
| 2018/03/16 | 3,260 | 3,380 | 3,180 | 3,300 | 244,100 |
| 2018/03/15 | 3,280 | 3,335 | 3,180 | 3,320 | 314,600 |
| 2018/03/14 | 2,961 | 3,280 | 2,960 | 3,210 | 492,100 |
| 2018/03/13 | 3,000 | 3,030 | 2,860 | 3,015 | 466,700 |
| 2018/03/12 | 2,835 | 2,948 | 2,810 | 2,916 | 637,300 |
| 2018/03/09 | 2,482 | 2,798 | 2,476 | 2,735 | 1,008,000 |
| 2018/03/08 | 2,300 | 2,339 | 2,248 | 2,298 | 98,400 |
| 2018/03/07 | 2,277 | 2,319 | 2,222 | 2,274 | 73,100 |
| 2018/03/06 | 2,189 | 2,274 | 2,151 | 2,253 | 62,600 |
| 2018/03/05 | 2,268 | 2,274 | 2,129 | 2,139 | 72,300 |
| 2018/03/02 | 2,250 | 2,319 | 2,250 | 2,289 | 48,600 |
| 2018/03/01 | 2,350 | 2,355 | 2,305 | 2,314 | 27,900 |
| 2018/02/28 | 2,310 | 2,375 | 2,300 | 2,346 | 80,300 |
| 2018/02/27 | 2,336 | 2,336 | 2,265 | 2,297 | 33,100 |
| 2018/02/26 | 2,369 | 2,369 | 2,290 | 2,309 | 44,500 |
| 2018/02/23 | 2,233 | 2,300 | 2,233 | 2,298 | 34,800 |
| 2018/02/22 | 2,268 | 2,323 | 2,237 | 2,265 | 56,400 |
| 2018/02/21 | 2,270 | 2,338 | 2,247 | 2,268 | 46,500 |
| 2018/02/20 | 2,310 | 2,310 | 2,259 | 2,264 | 32,400 |
| 2018/02/19 | 2,222 | 2,309 | 2,210 | 2,270 | 66,000 |
| 2018/02/16 | 2,153 | 2,195 | 2,136 | 2,191 | 33,200 |
| 2018/02/15 | 2,051 | 2,214 | 2,020 | 2,171 | 71,900 |
| 2018/02/14 | 2,093 | 2,154 | 2,013 | 2,059 | 89,200 |
| 2018/02/13 | 2,288 | 2,305 | 2,101 | 2,104 | 61,400 |
| 2018/02/09 | 2,113 | 2,263 | 2,105 | 2,234 | 82,700 |
| 2018/02/08 | 2,285 | 2,350 | 2,252 | 2,263 | 88,400 |
| 2018/02/07 | 2,448 | 2,522 | 2,261 | 2,261 | 131,600 |
| 2018/02/06 | 2,261 | 2,370 | 2,194 | 2,337 | 184,600 |
| 2018/02/05 | 2,355 | 2,438 | 2,150 | 2,411 | 243,200 |
| 2018/02/02 | 2,404 | 2,480 | 2,380 | 2,447 | 78,000 |
| 2018/02/01 | 2,351 | 2,404 | 2,332 | 2,396 | 75,700 |
| 2018/01/31 | 2,205 | 2,357 | 2,190 | 2,349 | 102,300 |
| 2018/01/30 | 2,296 | 2,304 | 2,239 | 2,255 | 55,800 |
| 2018/01/29 | 2,314 | 2,315 | 2,270 | 2,292 | 56,500 |
| 2018/01/26 | 2,295 | 2,339 | 2,291 | 2,321 | 60,800 |
| 2018/01/25 | 2,273 | 2,314 | 2,212 | 2,293 | 68,200 |
| 2018/01/24 | 2,210 | 2,272 | 2,206 | 2,259 | 71,200 |
| 2018/01/23 | 2,171 | 2,222 | 2,142 | 2,218 | 46,300 |
| 2018/01/22 | 2,160 | 2,193 | 2,120 | 2,163 | 68,500 |
| 2018/01/19 | 2,212 | 2,252 | 2,136 | 2,176 | 101,900 |
| 2018/01/18 | 2,250 | 2,294 | 2,215 | 2,222 | 97,300 |
| 2018/01/17 | 2,131 | 2,242 | 2,120 | 2,226 | 96,800 |
| 2018/01/16 | 2,128 | 2,149 | 2,091 | 2,147 | 34,700 |
| 2018/01/15 | 2,140 | 2,170 | 2,081 | 2,128 | 92,600 |
| 2018/01/12 | 1,989 | 2,098 | 1,988 | 2,083 | 216,100 |
| 2018/01/11 | 1,969 | 2,024 | 1,954 | 1,989 | 103,200 |
| 2018/01/10 | 1,954 | 1,973 | 1,935 | 1,948 | 43,200 |
| 2018/01/09 | 1,968 | 1,968 | 1,932 | 1,934 | 71,000 |
| 2018/01/05 | 1,990 | 2,007 | 1,942 | 1,955 | 79,600 |
| 2018/01/04 | 1,994 | 2,014 | 1,984 | 1,995 | 78,600 |