[6184 東証マザーズ] 鎌倉新書 日足 時系列データ

[6184 東証マザーズ] 鎌倉新書 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-251585.001639.001553.001565.00142700226950900
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
2016-10-171012.001019.001005.001009.001620016381900
2016-10-14993.001020.00988.001002.004020040150300
2016-10-131029.001035.001001.001003.004950050067000
2016-10-121025.001060.001025.001025.003720038703600
2016-10-111055.001055.001025.001027.004950051162900
2016-10-071040.001060.001030.001043.003760039219100
2016-10-061059.001060.001040.001041.002490026130700
2016-10-051029.001063.001029.001051.004220044187300
2016-10-041059.001070.001025.001026.008040083918800
2016-10-03999.001080.00990.001061.00129100134788800
2016-09-301005.001034.00984.00986.008620086282100
2016-09-291080.001100.001017.001035.007860081921800
2016-09-281100.001130.00997.001076.00105400113346000
2016-09-274480.004500.004260.004405.002150094458500
2016-09-264350.004495.004290.004480.0026800117918000
2016-09-234130.004485.004100.004485.0054000231962500
2016-09-214030.004100.003900.004095.002250091041500
2016-09-203860.004040.003860.003965.001070042578000
2016-09-163890.003930.003785.003860.001210046579500
2016-09-153830.004040.003830.003915.001250049217000
2016-09-144160.004190.003855.003900.0045000183517000
2016-09-134155.004180.004055.004160.0048000198226000
2016-09-123960.004135.003950.004135.0050500203489500
2016-09-093810.004090.003810.004050.00138600547802500
2016-09-083730.003775.003600.003690.002190080560000
2016-09-073740.003800.003675.003690.001320049337000
2016-09-063660.003740.003605.003740.001640060420000
2016-09-053700.003725.003505.003660.002660096843000
2016-09-023330.003480.003300.003475.0030000101789500
2016-09-013200.003345.003200.003320.001380045400500
2016-08-313200.003240.003120.003170.001380043896500
2016-08-303015.003255.002936.003200.002980093189700
2016-08-292949.003005.002920.003005.001370040668100
2016-08-262899.002940.002858.002900.00650018797500
2016-08-252821.002861.002771.002858.0028007957400
2016-08-242767.002901.002745.002771.00880024534100
2016-08-232752.002910.002752.002817.00470013286700
2016-08-222710.002805.002710.002800.0025006910700
2016-08-192812.002816.002755.002755.00500013928000
2016-08-182863.002889.002801.002812.00540015291500
2016-08-172895.002898.002833.002863.00500014363700
2016-08-162988.002988.002910.002916.00600017648000
2016-08-153090.003090.002871.002980.003310098858000
2016-08-122560.003090.002551.003090.0061400181530700
2016-08-102513.002590.002501.002589.00450011447300
2016-08-092515.002587.002512.002516.00810020472700
2016-08-082605.002645.002550.002550.00410010602800
2016-08-052678.002678.002611.002611.0024006339400
2016-08-042700.002700.002631.002668.0029007721100
2016-08-032690.002730.002675.002704.0032008645200
2016-08-022714.002790.002714.002790.00530014559100
2016-08-012800.002800.002714.002764.0031008540800
2016-07-292602.002785.002542.002750.00890023460300
2016-07-282632.002646.002590.002592.001090028500600
2016-07-272751.002770.002702.002718.001090029765900
2016-07-262910.002910.002800.002801.001110031640000
2016-07-252950.002979.002932.002932.00440012943100
2016-07-222948.002998.002948.002972.0024007106700
2016-07-213050.003050.002880.003010.002400070969200
2016-07-203080.003150.003030.003085.001140035282000
2016-07-193105.003105.002900.002957.001840054383100
2016-07-153250.003270.003090.003110.001820057537000
2016-07-143310.003355.003255.003320.001030033904500
2016-07-133450.003450.003350.003355.00940032015000
2016-07-123310.003410.003285.003390.001940064764500
2016-07-113165.003250.003165.003200.00700022468500
2016-07-083255.003255.003020.003120.001820057073500
2016-07-073315.003350.003250.003295.00850028015500
2016-07-063470.003470.003270.003350.001220040643500
2016-07-053590.003590.003470.003470.001020035948500
2016-07-043395.003600.003390.003530.002520088645000
2016-07-013395.003425.003355.003395.001190040375000
2016-06-303440.003440.003345.003360.001270043091500
2016-06-293450.003470.003300.003330.001830061803500
2016-06-283250.003375.003200.003325.001600052760000
2016-06-273220.003470.003220.003330.002950098293000
2016-06-243605.003640.002808.003220.0055000178832200
2016-06-233495.003515.003420.003495.001760060949500
2016-06-223685.003895.003420.003495.0089500323796000
2016-06-213280.003710.003230.003615.0076900272337500
2016-06-203200.003310.003120.003265.002440079039500
2016-06-173165.003300.003060.003205.0033900107358000
2016-06-163410.003450.003110.003145.0032600105028500
2016-06-153165.003445.003165.003340.0039800131963000
2016-06-143750.003750.003200.003235.0072200248293500
2016-06-134020.004050.003820.003820.0039200154194500
2016-06-103945.004195.003820.004050.00120300486661500
2016-06-094370.004445.004305.004435.0043500191198000
2016-06-084350.004355.004175.004300.0047000200470500
2016-06-074535.004645.004400.004455.0075600340140000
2016-06-063885.004420.003885.004395.00104200439354000
2016-06-033790.003980.003785.003955.002350091904000
2016-06-024005.004090.003700.003795.0045000175151500
2016-06-013930.004060.003880.003935.0042800169878500
2016-05-313770.003900.003770.003885.002380091720000
2016-05-303580.003995.003495.003740.0054300206277500
2016-05-273470.003610.003350.003445.002330080602500
2016-05-263790.003790.003430.003515.0031700112811500
2016-05-253790.003810.003720.003720.001520057195500
2016-05-243920.003920.003750.003800.001780067896000
2016-05-233815.003975.003795.003850.002090080638500
2016-05-203830.004075.003755.003835.0043000167637500

   ※ 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