[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 
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
2016-05-193825.004100.003730.003760.0052700203921000
2016-05-184400.004420.003700.003840.0085100342108500
2016-05-174400.004590.004370.004400.0043700193536500
2016-05-164440.004870.004320.004490.0097400454587500
2016-05-134690.004740.004375.004500.0075500343751000
2016-05-124330.004580.004240.004550.0051800229381000
2016-05-114175.004420.004115.004400.0048900210628500
2016-05-104265.004270.004060.004130.002320096166500
2016-05-094340.004340.004110.004200.0030500128621500
2016-05-064310.004330.004225.004330.002070088388000
2016-05-024010.004325.004000.004220.0031500131189000
2016-04-284340.004380.004000.004220.0048600203547500
2016-04-274220.004430.004070.004300.0054000230333000
2016-04-264380.004435.004020.004165.0086700367187000
2016-04-254600.005070.004475.004520.00153200729104000
2016-04-224590.004645.004300.004430.00152500679411000
2016-04-214090.004665.004015.004665.00214200945041000
2016-04-204125.004240.003940.003965.0060400246620000
2016-04-193900.004220.003865.004055.0091300373363500
2016-04-183840.003925.003755.003805.0049200187685000
2016-04-154140.004150.003850.004075.0072800292426000
2016-04-143820.004140.003765.004070.00112400449814500
2016-04-133740.003825.003570.003760.0048500179544500
2016-04-124055.004300.003730.003760.00110000441561500
2016-04-113665.004170.003655.004165.00101300401902000
2016-04-083760.003830.003625.003735.0051300190595000
2016-04-073495.003775.003495.003765.0064500237263500
2016-04-063200.003780.003185.003620.0069200244435500
2016-04-053270.003420.003040.003315.0062200199888000
2016-04-043465.003465.003255.003340.0077700258967000
2016-04-013980.003980.003330.003570.0083500299399500
2016-03-313985.003990.003850.003875.0049100191541000
2016-03-303970.004235.003875.003985.00113000458018500
2016-03-293610.004100.003610.003960.00187800739563000
2016-03-283735.003780.003540.003605.0098800361616500
2016-03-253300.003740.003285.003740.00125400445428000
2016-03-243420.003475.003225.003355.0067100225682000
2016-03-233015.003370.002966.003350.0072400234615300
2016-03-222990.003220.002821.003085.0062900187939700
2016-03-183030.003180.002815.002993.00109100332443100
2016-03-172800.002979.002799.002945.0071700206800900
2016-03-162690.002790.002685.002755.0065600179525500
2016-03-152505.002634.002505.002615.003430088091200
2016-03-142505.002560.002450.002484.0051000127652700
2016-03-112520.002780.002520.002598.00154600403524100
2016-03-102459.002511.002455.002479.0070300174013700
2016-03-092424.002447.002317.002440.003400081362700
2016-03-082457.002483.002312.002440.0053200128156500
2016-03-072326.002439.002281.002415.0076800182326600
2016-03-042110.002240.002100.002226.002870062749800
2016-03-032075.002105.002031.002088.001060021861900
2016-03-022130.002133.002030.002073.001150024027500
2016-03-012134.002134.002000.002081.001040021406300
2016-02-292150.002150.002090.002095.001030021745400
2016-02-262250.002250.002051.002123.001920041297200
2016-02-252050.002200.002050.002130.0047500100811900
2016-02-242080.002088.001970.002006.002800056448200
2016-02-232340.002362.002057.002100.0096900215189400
2016-02-221980.002310.001950.002310.00122900271852300
2016-02-191865.002058.001811.001910.005170098819800
2016-02-181990.002150.001851.001940.00219900439631500
2016-02-171460.001780.001460.001780.002480041466500
2016-02-161403.001548.001403.001480.00850012460400
2016-02-151400.001450.001400.001433.001010014350600
2016-02-121395.001395.001280.001280.001690022609000
2016-02-101475.001533.001416.001421.001240018097600
2016-02-091585.001585.001485.001485.001210018330100
2016-02-081582.001648.001582.001625.0033005311500
2016-02-051780.001780.001580.001615.001610026524900
2016-02-041726.001781.001706.001781.0039006806100
2016-02-031799.001800.001725.001737.00710012490700
2016-02-021825.001825.001800.001817.0035006323100
2016-02-011894.001894.001805.001831.001100020229900
2016-01-291850.001870.001735.001845.002300041705300
2016-01-281676.001951.001676.001860.0055800101785000
2016-01-271595.001730.001582.001716.00890014635900
2016-01-261522.001577.001521.001577.001060016336100
2016-01-251496.001610.001470.001588.001350020601200
2016-01-221460.001465.001400.001462.001590022875300
2016-01-211511.001551.001354.001370.002080030446100
2016-01-201620.001620.001521.001551.00820012836800
2016-01-191554.001640.001540.001610.001500023668500
2016-01-181573.001605.001540.001585.001490023406700
2016-01-151744.001770.001674.001674.00760013147500
2016-01-141668.001704.001657.001704.001280021396900
2016-01-131799.001819.001740.001788.00810014440400
2016-01-121816.001840.001671.001720.002720047419300
2016-01-081840.001947.001800.001850.002090038851600
2016-01-071910.001910.001835.001859.002620048904600
2016-01-061953.002000.001904.001930.004210082334000
2016-01-052030.002045.001990.002000.003290066082500
2016-01-042250.002250.002072.002080.002420051624200
2015-12-302284.002284.002206.002222.001570035085900
2015-12-292285.002285.002198.002265.001370030678700
2015-12-282348.002348.002231.002298.002450056353000
2015-12-252170.002299.002052.002298.0055900121695200
2015-12-242300.002315.002090.002120.0046300100927700
2015-12-222460.002480.002262.002280.0055300130959000
2015-12-212325.002423.002275.002410.0067400158436600
2015-12-182311.002437.002299.002375.00104600246823500
2015-12-172252.002420.002222.002408.00128400296618300
2015-12-162331.002367.002200.002202.00116500264011200
2015-12-152520.002530.002271.002312.00185700442929300
2015-12-142363.002669.002283.002470.004873001206072200
2015-12-112995.003035.002467.002480.005152001396337200
2015-12-102950.003045.002831.002858.003902001132507600
2015-12-093200.003600.003010.003090.0016208005472439000
2015-12-083520.004010.003110.003340.00430250015896258000
2015-12-072806.003310.002800.003310.007327002129028000
2015-12-0400

   ※ 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