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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,723 | 1,732 | 1,699 | 1,724 | 283,600 |
| 2019/12/27 | 1,717 | 1,735 | 1,697 | 1,720 | 397,200 |
| 2019/12/26 | 1,685 | 1,714 | 1,670 | 1,703 | 265,400 |
| 2019/12/25 | 1,745 | 1,745 | 1,690 | 1,696 | 334,200 |
| 2019/12/24 | 1,725 | 1,745 | 1,712 | 1,734 | 257,100 |
| 2019/12/23 | 1,716 | 1,723 | 1,690 | 1,719 | 315,800 |
| 2019/12/20 | 1,700 | 1,729 | 1,686 | 1,698 | 439,100 |
| 2019/12/19 | 1,660 | 1,670 | 1,633 | 1,666 | 386,700 |
| 2019/12/18 | 1,678 | 1,734 | 1,666 | 1,679 | 696,000 |
| 2019/12/17 | 1,657 | 1,677 | 1,630 | 1,658 | 360,100 |
| 2019/12/16 | 1,677 | 1,729 | 1,630 | 1,647 | 547,700 |
| 2019/12/13 | 1,581 | 1,748 | 1,581 | 1,694 | 1,519,500 |
| 2019/12/12 | 1,799 | 1,810 | 1,695 | 1,701 | 783,100 |
| 2019/12/11 | 1,750 | 1,797 | 1,746 | 1,782 | 531,800 |
| 2019/12/10 | 1,772 | 1,810 | 1,738 | 1,751 | 897,600 |
| 2019/12/09 | 1,810 | 1,834 | 1,759 | 1,771 | 941,700 |
| 2019/12/06 | 1,899 | 1,934 | 1,815 | 1,820 | 1,317,700 |
| 2019/12/05 | 2,071 | 2,071 | 1,903 | 1,925 | 1,429,400 |
| 2019/12/04 | 1,998 | 2,084 | 1,981 | 2,077 | 880,800 |
| 2019/12/03 | 1,892 | 1,989 | 1,878 | 1,984 | 621,000 |
| 2019/12/02 | 1,940 | 1,968 | 1,928 | 1,928 | 386,700 |
| 2019/11/29 | 1,901 | 1,949 | 1,885 | 1,930 | 744,200 |
| 2019/11/28 | 1,817 | 1,905 | 1,808 | 1,897 | 697,900 |
| 2019/11/27 | 1,760 | 1,826 | 1,748 | 1,823 | 411,900 |
| 2019/11/26 | 1,731 | 1,775 | 1,728 | 1,760 | 422,800 |
| 2019/11/25 | 1,718 | 1,728 | 1,703 | 1,723 | 227,800 |
| 2019/11/22 | 1,681 | 1,715 | 1,680 | 1,713 | 354,000 |
| 2019/11/21 | 1,684 | 1,695 | 1,665 | 1,694 | 288,400 |
| 2019/11/20 | 1,658 | 1,684 | 1,654 | 1,682 | 274,100 |
| 2019/11/19 | 1,679 | 1,679 | 1,661 | 1,666 | 299,800 |
| 2019/11/18 | 1,635 | 1,680 | 1,635 | 1,670 | 428,800 |
| 2019/11/15 | 1,612 | 1,654 | 1,606 | 1,634 | 215,600 |
| 2019/11/14 | 1,600 | 1,655 | 1,600 | 1,625 | 523,100 |
| 2019/11/13 | 1,601 | 1,621 | 1,583 | 1,588 | 338,900 |
| 2019/11/12 | 1,568 | 1,636 | 1,561 | 1,631 | 686,600 |
| 2019/11/11 | 1,517 | 1,567 | 1,513 | 1,567 | 396,200 |
| 2019/11/08 | 1,521 | 1,528 | 1,499 | 1,504 | 273,000 |
| 2019/11/07 | 1,500 | 1,523 | 1,490 | 1,518 | 210,200 |
| 2019/11/06 | 1,554 | 1,555 | 1,509 | 1,515 | 311,100 |
| 2019/11/05 | 1,534 | 1,554 | 1,521 | 1,554 | 447,900 |
| 2019/11/01 | 1,493 | 1,511 | 1,482 | 1,510 | 308,400 |
| 2019/10/31 | 1,497 | 1,498 | 1,477 | 1,493 | 164,000 |
| 2019/10/30 | 1,477 | 1,498 | 1,466 | 1,491 | 330,200 |
| 2019/10/29 | 1,449 | 1,476 | 1,442 | 1,469 | 216,600 |
| 2019/10/28 | 1,459 | 1,459 | 1,435 | 1,445 | 181,800 |
| 2019/10/25 | 1,454 | 1,469 | 1,444 | 1,458 | 130,200 |
| 2019/10/24 | 1,468 | 1,470 | 1,441 | 1,452 | 169,100 |
| 2019/10/23 | 1,470 | 1,477 | 1,444 | 1,464 | 192,600 |
| 2019/10/21 | 1,490 | 1,494 | 1,464 | 1,470 | 198,800 |
| 2019/10/18 | 1,455 | 1,486 | 1,449 | 1,480 | 298,800 |
| 2019/10/17 | 1,435 | 1,452 | 1,424 | 1,445 | 223,400 |
| 2019/10/16 | 1,433 | 1,455 | 1,424 | 1,435 | 216,300 |
| 2019/10/15 | 1,451 | 1,461 | 1,432 | 1,433 | 293,100 |
| 2019/10/11 | 1,444 | 1,449 | 1,416 | 1,423 | 461,900 |
| 2019/10/10 | 1,485 | 1,497 | 1,442 | 1,443 | 371,300 |
| 2019/10/09 | 1,497 | 1,511 | 1,484 | 1,485 | 231,000 |
| 2019/10/08 | 1,511 | 1,517 | 1,496 | 1,498 | 227,700 |
| 2019/10/07 | 1,518 | 1,518 | 1,475 | 1,511 | 288,700 |
| 2019/10/04 | 1,486 | 1,518 | 1,471 | 1,517 | 467,500 |
| 2019/10/03 | 1,483 | 1,494 | 1,460 | 1,477 | 295,600 |
| 2019/10/02 | 1,468 | 1,502 | 1,463 | 1,491 | 214,100 |
| 2019/10/01 | 1,502 | 1,524 | 1,469 | 1,472 | 543,500 |
| 2019/09/30 | 1,450 | 1,482 | 1,438 | 1,480 | 336,000 |
| 2019/09/27 | 1,465 | 1,467 | 1,441 | 1,454 | 342,000 |
| 2019/09/26 | 1,495 | 1,510 | 1,460 | 1,462 | 367,100 |
| 2019/09/25 | 1,556 | 1,559 | 1,486 | 1,494 | 537,500 |
| 2019/09/24 | 1,500 | 1,554 | 1,495 | 1,550 | 555,200 |
| 2019/09/20 | 1,441 | 1,508 | 1,440 | 1,500 | 671,600 |
| 2019/09/19 | 1,459 | 1,479 | 1,422 | 1,428 | 547,400 |
| 2019/09/18 | 1,452 | 1,452 | 1,410 | 1,421 | 670,800 |
| 2019/09/17 | 1,484 | 1,509 | 1,447 | 1,452 | 579,200 |
| 2019/09/13 | 1,450 | 1,537 | 1,394 | 1,500 | 1,444,000 |
| 2019/09/12 | 1,601 | 1,606 | 1,509 | 1,515 | 696,200 |
| 2019/09/11 | 1,610 | 1,613 | 1,565 | 1,595 | 386,200 |
| 2019/09/10 | 1,690 | 1,690 | 1,598 | 1,613 | 730,900 |
| 2019/09/09 | 1,669 | 1,705 | 1,646 | 1,683 | 562,400 |
| 2019/09/06 | 1,696 | 1,703 | 1,676 | 1,682 | 262,100 |
| 2019/09/05 | 1,679 | 1,695 | 1,666 | 1,693 | 198,500 |
| 2019/09/04 | 1,666 | 1,684 | 1,647 | 1,680 | 211,000 |
| 2019/09/03 | 1,634 | 1,682 | 1,625 | 1,672 | 226,000 |
| 2019/09/02 | 1,701 | 1,709 | 1,641 | 1,644 | 245,700 |
| 2019/08/30 | 1,670 | 1,689 | 1,660 | 1,686 | 194,200 |
| 2019/08/29 | 1,666 | 1,674 | 1,633 | 1,664 | 146,800 |
| 2019/08/28 | 1,668 | 1,692 | 1,653 | 1,666 | 271,500 |
| 2019/08/27 | 1,635 | 1,660 | 1,614 | 1,657 | 214,400 |
| 2019/08/26 | 1,601 | 1,641 | 1,597 | 1,621 | 249,600 |
| 2019/08/23 | 1,605 | 1,642 | 1,567 | 1,626 | 364,200 |
| 2019/08/22 | 1,679 | 1,699 | 1,608 | 1,617 | 400,800 |
| 2019/08/21 | 1,680 | 1,702 | 1,652 | 1,666 | 344,600 |
| 2019/08/20 | 1,671 | 1,689 | 1,641 | 1,680 | 394,900 |
| 2019/08/19 | 1,620 | 1,675 | 1,620 | 1,674 | 595,100 |
| 2019/08/16 | 1,608 | 1,647 | 1,598 | 1,609 | 392,100 |
| 2019/08/15 | 1,572 | 1,610 | 1,556 | 1,608 | 280,500 |
| 2019/08/14 | 1,620 | 1,625 | 1,590 | 1,604 | 254,100 |
| 2019/08/13 | 1,544 | 1,619 | 1,544 | 1,616 | 555,300 |
| 2019/08/09 | 1,550 | 1,577 | 1,539 | 1,565 | 431,500 |
| 2019/08/08 | 1,512 | 1,539 | 1,506 | 1,532 | 302,200 |
| 2019/08/07 | 1,493 | 1,521 | 1,493 | 1,511 | 246,400 |
| 2019/08/06 | 1,409 | 1,508 | 1,397 | 1,503 | 384,500 |
| 2019/08/05 | 1,513 | 1,517 | 1,445 | 1,470 | 508,800 |
| 2019/08/02 | 1,533 | 1,535 | 1,506 | 1,527 | 270,800 |
| 2019/08/01 | 1,511 | 1,542 | 1,499 | 1,540 | 359,700 |
| 2019/07/31 | 1,528 | 1,535 | 1,499 | 1,521 | 361,600 |
| 2019/07/30 | 1,531 | 1,542 | 1,497 | 1,532 | 378,300 |
| 2019/07/29 | 1,542 | 1,566 | 1,522 | 1,535 | 268,900 |
| 2019/07/26 | 1,487 | 1,545 | 1,483 | 1,524 | 393,600 |
| 2019/07/25 | 1,544 | 1,564 | 1,485 | 1,487 | 509,500 |
| 2019/07/24 | 1,500 | 1,538 | 1,478 | 1,538 | 560,100 |
| 2019/07/23 | 1,410 | 1,503 | 1,410 | 1,492 | 486,300 |
| 2019/07/22 | 1,436 | 1,450 | 1,415 | 1,415 | 433,400 |
| 2019/07/19 | 1,450 | 1,476 | 1,447 | 1,448 | 278,200 |
| 2019/07/18 | 1,506 | 1,506 | 1,456 | 1,463 | 238,700 |
| 2019/07/17 | 1,482 | 1,506 | 1,470 | 1,500 | 250,300 |
| 2019/07/16 | 1,481 | 1,494 | 1,453 | 1,493 | 197,300 |
| 2019/07/12 | 1,515 | 1,518 | 1,486 | 1,490 | 278,400 |
| 2019/07/11 | 1,500 | 1,518 | 1,481 | 1,515 | 427,700 |
| 2019/07/10 | 1,422 | 1,475 | 1,417 | 1,469 | 279,300 |
| 2019/07/09 | 1,449 | 1,464 | 1,433 | 1,439 | 227,900 |
| 2019/07/08 | 1,451 | 1,457 | 1,428 | 1,440 | 316,600 |
| 2019/07/05 | 1,468 | 1,482 | 1,459 | 1,465 | 301,200 |
| 2019/07/04 | 1,435 | 1,475 | 1,435 | 1,473 | 316,100 |
| 2019/07/03 | 1,451 | 1,453 | 1,427 | 1,437 | 226,200 |
| 2019/07/02 | 1,435 | 1,464 | 1,422 | 1,462 | 405,300 |
| 2019/07/01 | 1,440 | 1,449 | 1,418 | 1,432 | 401,700 |
| 2019/06/28 | 1,379 | 1,412 | 1,374 | 1,403 | 338,700 |
| 2019/06/27 | 1,401 | 1,407 | 1,353 | 1,372 | 849,100 |
| 2019/06/26 | 1,404 | 1,418 | 1,395 | 1,409 | 386,800 |
| 2019/06/25 | 1,431 | 1,461 | 1,403 | 1,415 | 700,900 |
| 2019/06/24 | 1,492 | 1,504 | 1,439 | 1,447 | 849,600 |
| 2019/06/21 | 1,497 | 1,530 | 1,492 | 1,516 | 737,200 |
| 2019/06/20 | 1,432 | 1,497 | 1,430 | 1,493 | 765,600 |
| 2019/06/19 | 1,457 | 1,465 | 1,423 | 1,429 | 499,300 |
| 2019/06/18 | 1,400 | 1,455 | 1,390 | 1,427 | 736,900 |
| 2019/06/17 | 1,450 | 1,463 | 1,411 | 1,416 | 1,189,500 |
| 2019/06/14 | 1,532 | 1,540 | 1,430 | 1,480 | 2,170,100 |
| 2019/06/13 | 1,467 | 1,537 | 1,427 | 1,513 | 1,108,400 |
| 2019/06/12 | 1,526 | 1,530 | 1,467 | 1,486 | 904,500 |
| 2019/06/11 | 1,609 | 1,617 | 1,545 | 1,549 | 505,500 |
| 2019/06/10 | 1,617 | 1,638 | 1,581 | 1,598 | 375,700 |
| 2019/06/07 | 1,650 | 1,660 | 1,595 | 1,605 | 603,900 |
| 2019/06/06 | 1,629 | 1,674 | 1,626 | 1,659 | 747,400 |
| 2019/06/05 | 1,623 | 1,654 | 1,587 | 1,619 | 823,300 |
| 2019/06/04 | 1,589 | 1,611 | 1,518 | 1,600 | 717,400 |
| 2019/06/03 | 1,481 | 1,604 | 1,477 | 1,600 | 961,700 |
| 2019/05/31 | 1,537 | 1,549 | 1,485 | 1,518 | 839,900 |
| 2019/05/30 | 1,655 | 1,658 | 1,512 | 1,549 | 1,406,500 |
| 2019/05/29 | 1,660 | 1,680 | 1,635 | 1,670 | 454,700 |
| 2019/05/28 | 1,673 | 1,690 | 1,631 | 1,675 | 960,100 |
| 2019/05/27 | 1,633 | 1,682 | 1,629 | 1,666 | 831,500 |
| 2019/05/24 | 1,560 | 1,626 | 1,540 | 1,616 | 509,100 |
| 2019/05/23 | 1,619 | 1,646 | 1,580 | 1,583 | 612,300 |
| 2019/05/22 | 1,650 | 1,661 | 1,573 | 1,632 | 906,000 |
| 2019/05/21 | 1,564 | 1,650 | 1,557 | 1,637 | 1,030,900 |
| 2019/05/20 | 1,602 | 1,629 | 1,548 | 1,584 | 784,100 |
| 2019/05/17 | 1,531 | 1,573 | 1,521 | 1,572 | 796,100 |
| 2019/05/16 | 1,500 | 1,516 | 1,472 | 1,510 | 402,900 |
| 2019/05/15 | 1,486 | 1,497 | 1,439 | 1,496 | 402,900 |
| 2019/05/14 | 1,397 | 1,475 | 1,395 | 1,463 | 445,000 |
| 2019/05/13 | 1,450 | 1,466 | 1,428 | 1,448 | 407,200 |
| 2019/05/10 | 1,390 | 1,466 | 1,383 | 1,435 | 514,200 |
| 2019/05/09 | 1,452 | 1,463 | 1,382 | 1,400 | 631,000 |
| 2019/05/08 | 1,511 | 1,544 | 1,453 | 1,465 | 816,300 |
| 2019/05/07 | 1,441 | 1,525 | 1,441 | 1,519 | 897,900 |
| 2019/04/26 | 1,450 | 1,470 | 1,416 | 1,448 | 864,100 |
| 2019/04/25 | 1,358 | 1,470 | 1,333 | 1,459 | 1,678,700 |
| 2019/04/24 | 1,338 | 1,374 | 1,322 | 1,371 | 611,000 |
| 2019/04/23 | 1,282 | 1,320 | 1,266 | 1,317 | 559,600 |
| 2019/04/22 | 1,353 | 1,353 | 1,290 | 1,296 | 665,800 |
| 2019/04/19 | 1,368 | 1,378 | 1,334 | 1,337 | 379,100 |
| 2019/04/18 | 1,358 | 1,368 | 1,328 | 1,360 | 496,800 |
| 2019/04/17 | 1,346 | 1,384 | 1,336 | 1,341 | 517,200 |
| 2019/04/16 | 1,382 | 1,392 | 1,344 | 1,346 | 397,300 |
| 2019/04/15 | 1,330 | 1,382 | 1,323 | 1,375 | 688,100 |
| 2019/04/12 | 1,375 | 1,382 | 1,332 | 1,343 | 679,800 |
| 2019/04/11 | 1,380 | 1,390 | 1,352 | 1,362 | 443,900 |
| 2019/04/10 | 1,366 | 1,406 | 1,356 | 1,380 | 504,900 |
| 2019/04/09 | 1,408 | 1,413 | 1,370 | 1,376 | 609,100 |
| 2019/04/08 | 1,392 | 1,434 | 1,380 | 1,416 | 786,900 |
| 2019/04/05 | 1,380 | 1,401 | 1,355 | 1,369 | 630,600 |
| 2019/04/04 | 1,469 | 1,469 | 1,372 | 1,372 | 1,273,700 |
| 2019/04/03 | 1,376 | 1,458 | 1,361 | 1,455 | 1,090,300 |
| 2019/04/02 | 1,404 | 1,407 | 1,351 | 1,358 | 800,500 |
| 2019/04/01 | 1,421 | 1,441 | 1,381 | 1,393 | 978,000 |
| 2019/03/29 | 1,485 | 1,498 | 1,403 | 1,426 | 1,123,000 |
| 2019/03/28 | 1,488 | 1,488 | 1,430 | 1,458 | 1,364,200 |
| 2019/03/27 | 1,420 | 1,512 | 1,420 | 1,494 | 1,727,400 |
| 2019/03/26 | 1,375 | 1,446 | 1,375 | 1,428 | 1,428,700 |
| 2019/03/25 | 1,318 | 1,380 | 1,313 | 1,375 | 1,211,800 |
| 2019/03/22 | 1,425 | 1,425 | 1,343 | 1,373 | 2,057,200 |
| 2019/03/20 | 1,513 | 1,515 | 1,415 | 1,431 | 2,243,000 |
| 2019/03/19 | 1,642 | 1,647 | 1,525 | 1,528 | 1,455,000 |
| 2019/03/18 | 1,558 | 1,624 | 1,520 | 1,602 | 1,731,800 |
| 2019/03/15 | 1,698 | 1,729 | 1,565 | 1,588 | 2,860,500 |
| 2019/03/14 | 1,880 | 1,888 | 1,770 | 1,778 | 1,041,500 |
| 2019/03/13 | 1,850 | 1,874 | 1,806 | 1,870 | 779,700 |
| 2019/03/12 | 1,800 | 1,844 | 1,786 | 1,839 | 868,200 |
| 2019/03/11 | 1,730 | 1,755 | 1,650 | 1,752 | 725,400 |
| 2019/03/08 | 1,789 | 1,799 | 1,729 | 1,740 | 750,600 |
| 2019/03/07 | 1,786 | 1,839 | 1,778 | 1,817 | 436,300 |
| 2019/03/06 | 1,798 | 1,818 | 1,760 | 1,805 | 425,900 |
| 2019/03/05 | 1,770 | 1,810 | 1,756 | 1,804 | 445,500 |
| 2019/03/04 | 1,786 | 1,822 | 1,770 | 1,795 | 647,600 |
| 2019/03/01 | 1,743 | 1,767 | 1,692 | 1,759 | 946,500 |
| 2019/02/28 | 1,760 | 1,810 | 1,721 | 1,731 | 1,073,600 |
| 2019/02/27 | 1,894 | 1,895 | 1,771 | 1,781 | 1,326,100 |
| 2019/02/26 | 1,870 | 1,902 | 1,841 | 1,893 | 620,600 |
| 2019/02/25 | 1,903 | 1,925 | 1,853 | 1,889 | 728,500 |
| 2019/02/22 | 1,870 | 1,904 | 1,844 | 1,886 | 1,052,600 |
| 2019/02/21 | 1,817 | 1,899 | 1,811 | 1,890 | 1,727,100 |
| 2019/02/20 | 1,731 | 1,799 | 1,711 | 1,782 | 892,700 |
| 2019/02/19 | 1,708 | 1,774 | 1,665 | 1,740 | 1,191,000 |
| 2019/02/18 | 1,851 | 1,891 | 1,705 | 1,744 | 1,706,600 |
| 2019/02/15 | 1,860 | 1,875 | 1,766 | 1,833 | 1,885,300 |
| 2019/02/14 | 1,772 | 1,924 | 1,740 | 1,910 | 2,100,600 |
| 2019/02/13 | 1,685 | 1,950 | 1,685 | 1,772 | 2,279,100 |
| 2019/02/12 | 1,570 | 1,655 | 1,542 | 1,650 | 1,134,900 |
| 2019/02/08 | 1,529 | 1,574 | 1,526 | 1,561 | 892,600 |
| 2019/02/07 | 1,480 | 1,562 | 1,475 | 1,546 | 1,040,900 |
| 2019/02/06 | 1,504 | 1,519 | 1,463 | 1,488 | 497,100 |
| 2019/02/05 | 1,500 | 1,533 | 1,453 | 1,490 | 792,400 |
| 2019/02/04 | 1,408 | 1,464 | 1,397 | 1,462 | 592,000 |
| 2019/02/01 | 1,410 | 1,454 | 1,377 | 1,394 | 669,700 |
| 2019/01/31 | 1,388 | 1,409 | 1,345 | 1,408 | 751,300 |
| 2019/01/30 | 1,359 | 1,398 | 1,354 | 1,392 | 796,900 |
| 2019/01/29 | 1,350 | 1,384 | 1,331 | 1,364 | 577,300 |
| 2019/01/28 | 1,320 | 1,365 | 1,312 | 1,355 | 754,900 |
| 2019/01/25 | 1,265 | 1,323 | 1,265 | 1,303 | 603,400 |
| 2019/01/24 | 1,346 | 1,349 | 1,266 | 1,280 | 1,024,400 |
| 2019/01/23 | 1,300 | 1,366 | 1,296 | 1,352 | 996,000 |
| 2019/01/22 | 1,288 | 1,322 | 1,260 | 1,302 | 980,200 |
| 2019/01/21 | 1,279 | 1,310 | 1,245 | 1,258 | 913,000 |
| 2019/01/18 | 1,246 | 1,273 | 1,220 | 1,249 | 1,098,900 |
| 2019/01/17 | 1,329 | 1,330 | 1,230 | 1,245 | 1,762,300 |
| 2019/01/16 | 1,464 | 1,528 | 1,288 | 1,303 | 2,410,600 |
| 2019/01/15 | 1,425 | 1,454 | 1,387 | 1,439 | 1,025,400 |
| 2019/01/11 | 1,309 | 1,420 | 1,300 | 1,405 | 1,450,900 |
| 2019/01/10 | 1,262 | 1,318 | 1,243 | 1,298 | 1,284,900 |
| 2019/01/09 | 1,322 | 1,344 | 1,251 | 1,256 | 1,112,800 |
| 2019/01/08 | 1,374 | 1,387 | 1,311 | 1,328 | 964,500 |
| 2019/01/07 | 1,433 | 1,450 | 1,354 | 1,383 | 1,060,200 |
| 2019/01/04 | 1,361 | 1,425 | 1,350 | 1,403 | 961,700 |