[6184 東証1部] 鎌倉新書 日足 時系列データ

[6184 東証1部] 鎌倉新書 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201572.001592.001544.001576.005650088908400
2017-10-191547.001578.001528.001575.0065900102148700
2017-10-181528.001555.001525.001549.006200095658800
2017-10-171548.001572.001519.001523.005520084735300
2017-10-161589.001589.001542.001548.004990077606900
2017-10-131583.001589.001549.001573.0072500113383200
2017-10-121571.001616.001571.001575.005730091259900
2017-10-111600.001622.001543.001569.00105000165360800
2017-10-101600.001624.001583.001595.00122700196485500
2017-10-061584.001602.001575.001582.004610073257300
2017-10-051600.001640.001588.001591.00170700275052100
2017-10-041527.001576.001525.001560.0098100152325200
2017-10-031513.001530.001512.001525.003390051648300
2017-10-021515.001538.001503.001510.0071800109000700
2017-09-291516.001531.001501.001506.004910074397000
2017-09-281505.001529.001501.001516.0069900105888400
2017-09-271475.001507.001475.001501.006270093389400
2017-09-261466.001507.001444.001494.00116900173036800
2017-09-251445.001485.001445.001470.0094900139200500
2017-09-221465.001474.001422.001439.00148100213700400
2017-09-211508.001511.001481.001484.00102000152137000
2017-09-201529.001529.001500.001505.00129800195435200
2017-09-191550.001562.001522.001528.00134800206425500
2017-09-151524.001547.001500.001536.00391800598234700
2017-09-141584.001697.001581.001671.00330800545098700
2017-09-131538.001550.001524.001538.005540085052400
2017-09-121545.001545.001499.001513.0085100129072100
2017-09-111503.001564.001502.001538.0069700107316300
2017-09-081530.001534.001492.001500.005090076714900
2017-09-071530.001550.001498.001516.006390097286600
2017-09-061495.001549.001475.001518.006360096420900
2017-09-051621.001622.001503.001520.00139900218128300
2017-09-041716.001716.001618.001636.00123000203348300
2017-09-011749.001760.001718.001723.0068600118910700
2017-08-311785.001798.001748.001749.00194000344631500
2017-08-301719.001772.001695.001746.00383000668096900
2017-08-291662.001706.001661.001696.0064700109285900
2017-08-281734.001741.001692.001696.0092200157941500
2017-08-251722.001722.001692.001714.0059900102154600
2017-08-241731.001750.001684.001711.00166300286073300
2017-08-231630.001729.001625.001722.00187500317889600
2017-08-221561.001614.001561.001601.004880077588100
2017-08-211580.001587.001555.001561.0082300128994400
2017-08-181633.001633.001586.001598.0090300144587300
2017-08-171643.001663.001627.001633.002980048936600
2017-08-161626.001648.001604.001645.004880079248600
2017-08-151652.001678.001633.001634.002740045113900
2017-08-141637.001654.001626.001650.003890063913600
2017-08-101695.001706.001625.001654.0090900151323300
2017-08-091720.001728.001681.001695.0084800143782400
2017-08-081720.001746.001712.001724.0058500101169300
2017-08-071721.001737.001702.001734.0067800116492300
2017-08-041706.001722.001697.001715.0069600118896700
2017-08-031731.001749.001704.001708.003890066687100
2017-08-021743.001761.001725.001739.0064800113130500
2017-08-011727.001740.001700.001736.0086300148510300
2017-07-311693.001730.001691.001719.005590095392200
2017-07-281724.001727.001695.001699.00124100211631100
2017-07-271759.001788.001721.001724.0078700138089900
2017-07-261731.001762.001731.001754.0078900137799400
2017-07-251724.001731.001703.001728.004570078575500
2017-07-241704.001739.001686.001719.00104100178271900
2017-07-211707.001730.001705.001711.00202800346958400
2017-07-201766.001781.001747.001747.0068900121694600
2017-07-191731.001787.001729.001775.00112100197865300
2017-07-181726.001777.001704.001728.00113300197388700
2017-07-141761.001781.001687.001726.00186300321947500
2017-07-131791.001805.001751.001764.0080900144170500
2017-07-121829.001844.001790.001791.0099100179757300
2017-07-111868.001918.001801.001814.00257000476456000
2017-07-101809.001853.001796.001850.0089600163808200
2017-07-071774.001783.001764.001775.005600099398200
2017-07-061821.001827.001782.001790.004670083965800
2017-07-051782.001839.001770.001818.0084100152021400
2017-07-041879.001879.001770.001779.00118800216465800
2017-07-031840.001910.001840.001857.00120200224958800
2017-06-301781.001825.001771.001818.004730084994300
2017-06-291831.001843.001782.001830.0087200157953900
2017-06-281929.001929.001820.001830.00119700222425400
2017-06-271860.001943.001831.001928.00117600223739400
2017-06-261813.001877.001800.001854.0060800112422400
2017-06-231859.001880.001777.001793.00113800206968700
2017-06-221813.001888.001752.001861.00161400292859600
2017-06-211849.001859.001808.001830.0092300169285700
2017-06-201900.001940.001860.001863.00105000197448300
2017-06-191947.001949.001880.001911.0084600161603500
2017-06-161917.001940.001851.001915.00135000256489400
2017-06-151795.001895.001768.001895.00200000368958000
2017-06-141717.001796.001716.001789.00204400361870100
2017-06-131714.001730.001656.001692.0069300117451200
2017-06-121741.001757.001677.001731.00117600202131600
2017-06-091650.001770.001632.001767.00418000712943400
2017-06-081671.001677.001601.001610.00111700182903200
2017-06-071568.001669.001546.001665.00151400247183100
2017-06-061629.001655.001592.001595.00102600165898500
2017-06-051550.001607.001533.001602.0091300144557700
2017-06-021563.001564.001513.001540.0065500100757700
2017-06-011586.001595.001540.001546.0075100117083500
2017-05-311514.001598.001514.001589.0082800129914400
2017-05-301532.001534.001500.001527.006270095074700
2017-05-291527.001555.001502.001541.005810088929400
2017-05-261555.001559.001519.001537.00103200158084700
2017-05-251585.001639.001553.001565.00142700226950900
2017-05-241660.001729.001542.001589.00299100477317800
2017-05-231599.001677.001582.001655.00212200347677100
2017-05-221539.001585.001521.001579.00151700236683400
2017-05-191465.001519.001461.001517.00143200212774500
2017-05-181411.001478.001369.001460.00124400177017900
2017-05-171401.001453.001401.001427.006960099848000
2017-05-161426.001435.001363.001412.0078400110159300
2017-05-151414.001474.001390.001396.00179900256690700
2017-05-121388.001416.001321.001392.00143200195226700
2017-05-111372.001398.001355.001364.005560076177000
2017-05-101403.001424.001345.001367.00138800190466200
2017-05-091398.001455.001395.001408.00109100155421800
2017-05-081480.001480.001386.001392.00128400181880300
2017-05-021500.001500.001415.001440.00131000189985400
2017-05-011555.001555.001450.001506.0099300148885200
2017-04-281551.001615.001476.001485.00207900322162500
2017-04-271520.001597.001520.001551.00232700363678900
2017-04-261375.001647.001370.001496.00355400540391300
2017-04-251400.001435.001356.001364.0084900117623100
2017-04-241442.001468.001369.001400.00128600182579600
2017-04-211490.001555.001453.001472.00156600235535100
2017-04-201410.001499.001410.001499.00134200197428700
2017-04-191333.001436.001325.001408.00101500142574200
2017-04-181399.001425.001325.001363.00118800163833700
2017-04-171200.001380.001198.001359.00140400183421700
2017-04-141223.001240.001191.001208.003310040089300
2017-04-131190.001249.001180.001237.005480067033500
2017-04-121215.001241.001190.001216.007490090420200
2017-04-111280.001313.001251.001262.0078600100834500
2017-04-101350.001350.001260.001285.00142200186032700
2017-04-071198.001280.001193.001269.00192700238070200
2017-04-061150.001177.001140.001174.006180071651500
2017-04-051135.001165.001113.001155.006680076257500
2017-04-041185.001194.001010.001114.00150700171324800
2017-04-031179.001203.001165.001185.00101800120898400
2017-03-311108.001186.001108.001182.00115700133612800
2017-03-301140.001145.001110.001115.003660041494900
2017-03-291098.001160.001097.001131.008280093933700
2017-03-281100.001128.001092.001098.005800064467900
2017-03-271115.001125.001078.001116.005860064863200
2017-03-241090.001126.001078.001115.00118000130698000
2017-03-231044.001097.001028.001086.00118900127029800
2017-03-221020.001043.001010.001033.006010061659700
2017-03-211024.001050.001004.001050.00118600122592000
2017-03-171019.001025.00997.001017.009210093462200
2017-03-16983.001024.00982.001022.00116000116791600
2017-03-15971.00985.00971.00982.004160040814200
2017-03-14965.00983.00965.00974.004810047006600
2017-03-13984.00998.00965.00965.006380062642200
2017-03-10983.001010.00972.00983.00198600196480700
2017-03-091010.001033.001009.001023.00113600115778600
2017-03-081004.001010.001000.001004.006210062444900
2017-03-07984.001001.00983.001000.005900058568200
2017-03-06970.00985.00970.00985.004340042631100
2017-03-03980.00982.00961.00970.004430043109800
2017-03-02962.00982.00952.00982.004370042429300
2017-03-01955.00956.00942.00951.003450032720900
2017-02-28957.00962.00954.00958.001120010729900
2017-02-27980.00980.00955.00960.003790036556400
2017-02-24959.00973.00955.00972.002900027988300
2017-02-23948.00964.00945.00953.002290021819500
2017-02-22949.00954.00944.00945.001410013374600
2017-02-21944.00948.00943.00946.001160010970400
2017-02-20952.00952.00938.00943.004100038663100
2017-02-17955.00959.00949.00950.001070010192200
2017-02-16961.00961.00950.00950.003300031459300
2017-02-15971.00977.00965.00966.002540024714400
2017-02-14978.00978.00971.00971.001500014610400
2017-02-13971.00987.00969.00972.003650035778500
2017-02-10977.00983.00962.00971.002700026289500
2017-02-09980.00980.00966.00975.001470014318000
2017-02-08979.00985.00973.00980.002240021991900
2017-02-07966.00986.00965.00972.005610054641300
2017-02-06942.00968.00942.00961.004000038227800
2017-02-03966.00968.00941.00943.005970056730200
2017-02-02960.00965.00956.00956.002790026790700
2017-02-01952.00955.00944.00952.006010057005400
2017-01-31978.00984.00961.00964.006580063548400
2017-01-30989.00989.00977.00983.002830027770700
2017-01-27993.00997.00983.00983.004160041101100
2017-01-261005.001010.00995.00996.002530025340600
2017-01-251001.001019.00998.001005.003740037752300
2017-01-241012.001013.00991.001000.004090041105300
2017-01-231010.001020.001006.001011.001780018068500
2017-01-201010.001023.00999.001010.001670016909500
2017-01-191000.001032.00995.001019.005640057396400
2017-01-18986.001010.00985.001000.003760037551000
2017-01-171000.001009.00983.00985.005080050448000
2017-01-161034.001041.001002.001002.008910090445700
2017-01-131010.001047.001005.001047.008300085323000
2017-01-121000.001015.00996.001002.006500065313000
2017-01-111015.001019.001001.001009.006380064435300
2017-01-10984.001012.00984.001012.008390083604200
2017-01-06975.00979.00975.00977.002490024319300
2017-01-05970.00980.00965.00973.003280031944100
2017-01-04965.00982.00965.00972.006680065102700
2016-12-30960.00967.00955.00962.002220021346900
2016-12-29963.00964.00956.00958.002470023697300
2016-12-28968.00968.00962.00968.002730026372900
2016-12-27960.00973.00960.00968.005690054919900
2016-12-26962.00962.00953.00960.003920037597500
2016-12-22952.00964.00950.00959.004330041454800
2016-12-21960.00964.00952.00961.003460033069800
2016-12-20944.00963.00941.00961.004910046623300
2016-12-19964.00964.00951.00952.005830055757500
2016-12-16965.00969.00961.00964.00213000205468800
2016-12-151002.001002.00985.00985.007320072559700
2016-12-141007.001018.001002.001002.002490025068500
2016-12-131006.001018.001002.001013.003470034995800
2016-12-121045.001045.001001.001003.008440086122700
2016-12-091040.001055.00986.001000.00218700221738500
2016-12-081026.001095.001020.001094.00106800113833400
2016-12-071040.001040.001010.001015.002270023214200
2016-12-061014.001039.001001.001025.001980020263300
2016-12-051006.001010.00999.00999.002090020944600
2016-12-021060.001060.001008.001015.002250022937000
2016-12-011051.001064.001008.001031.003170032787800
2016-11-301062.001065.001041.001050.002280023965900
2016-11-291078.001078.001031.001032.001680017536800
2016-11-281056.001079.001042.001048.002290024161200
2016-11-251080.001092.001047.001052.003630038830800
2016-11-241130.001139.001078.001086.004720051929000
2016-11-221155.001157.001110.001131.003350037916100
2016-11-211159.001159.001083.001150.00113900128969300
2016-11-181060.001149.001056.001140.00166100183227800
2016-11-171050.001067.001029.001056.007830082117200
2016-11-161000.001030.00998.001030.005760058632200
2016-11-151014.001014.00974.001000.002740027313700
2016-11-14990.001013.00990.001007.004740047645200
2016-11-111014.001015.00973.00978.003950039265600
2016-11-10990.001005.00963.001005.006380063391100
2016-11-091000.001000.00910.00930.006220058118100
2016-11-08993.001010.00963.00985.002300022683800
2016-11-07983.00997.00963.00995.004320042596500
2016-11-04950.00970.00950.00953.003770036159900
2016-11-02996.001000.00925.00950.007340070642100
2016-11-01996.001002.00991.00994.002380023665900
2016-10-311000.001009.00986.00996.002700026954600
2016-10-28976.001020.00975.00986.008690086686600
2016-10-27947.00966.00928.00966.004020038149200
2016-10-26960.00969.00923.00926.006280058821000
2016-10-25980.00984.00961.00966.005340051899900
2016-10-24994.00994.00985.00985.003030029904600
2016-10-21988.001000.00987.00988.003050030253700
2016-10-20999.001000.00990.00992.003030030081800
2016-10-191006.001006.00991.00996.002940029243700
2016-10-181000.001004.00991.00998.003150031423100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog