カメイ(8037)の株価時系列情報
カメイ(8037)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 558 | 558 | 558 | 558 | 2,000 |
| 2003/12/29 | 580 | 581 | 572 | 578 | 18,000 |
| 2003/12/26 | 578 | 578 | 578 | 578 | 13,000 |
| 2003/12/25 | 578 | 578 | 570 | 572 | 12,000 |
| 2003/12/24 | 575 | 579 | 571 | 575 | 21,000 |
| 2003/12/22 | 574 | 574 | 567 | 570 | 21,000 |
| 2003/12/19 | 558 | 558 | 543 | 544 | 18,000 |
| 2003/12/18 | 550 | 550 | 540 | 548 | 8,000 |
| 2003/12/17 | 553 | 553 | 545 | 550 | 6,000 |
| 2003/12/16 | 570 | 570 | 560 | 560 | 7,000 |
| 2003/12/15 | 564 | 570 | 560 | 560 | 10,000 |
| 2003/12/12 | 560 | 560 | 545 | 550 | 46,000 |
| 2003/12/11 | 564 | 564 | 534 | 555 | 31,000 |
| 2003/12/10 | 559 | 574 | 559 | 564 | 6,000 |
| 2003/12/09 | 563 | 569 | 554 | 569 | 13,000 |
| 2003/12/08 | 566 | 569 | 559 | 563 | 20,000 |
| 2003/12/05 | 561 | 566 | 550 | 565 | 12,000 |
| 2003/12/04 | 568 | 568 | 558 | 567 | 17,000 |
| 2003/12/03 | 562 | 562 | 560 | 561 | 8,000 |
| 2003/12/02 | 569 | 570 | 561 | 562 | 13,000 |
| 2003/12/01 | 550 | 570 | 550 | 562 | 19,000 |
| 2003/11/28 | 550 | 560 | 549 | 549 | 14,000 |
| 2003/11/27 | 567 | 567 | 557 | 567 | 11,000 |
| 2003/11/26 | 567 | 567 | 566 | 566 | 7,000 |
| 2003/11/25 | 570 | 576 | 556 | 566 | 11,000 |
| 2003/11/21 | 550 | 560 | 550 | 560 | 7,000 |
| 2003/11/20 | 542 | 542 | 526 | 539 | 11,000 |
| 2003/11/19 | 518 | 560 | 515 | 560 | 14,000 |
| 2003/11/18 | 514 | 525 | 514 | 525 | 9,000 |
| 2003/11/17 | 566 | 566 | 550 | 554 | 6,000 |
| 2003/11/14 | 555 | 571 | 555 | 556 | 19,000 |
| 2003/11/13 | 567 | 568 | 554 | 555 | 10,000 |
| 2003/11/12 | 572 | 572 | 569 | 569 | 21,000 |
| 2003/11/11 | 559 | 563 | 529 | 550 | 18,000 |
| 2003/11/10 | 546 | 566 | 546 | 553 | 19,000 |
| 2003/11/07 | 549 | 549 | 545 | 546 | 7,000 |
| 2003/11/06 | 536 | 563 | 536 | 549 | 23,000 |
| 2003/11/05 | 576 | 576 | 561 | 566 | 16,000 |
| 2003/11/04 | 560 | 577 | 560 | 575 | 20,000 |
| 2003/10/31 | 553 | 567 | 552 | 559 | 18,000 |
| 2003/10/30 | 525 | 533 | 525 | 533 | 9,000 |
| 2003/10/29 | 553 | 553 | 534 | 534 | 6,000 |
| 2003/10/28 | 562 | 562 | 552 | 552 | 4,000 |
| 2003/10/27 | 529 | 532 | 528 | 532 | 9,000 |
| 2003/10/24 | 556 | 556 | 524 | 524 | 11,000 |
| 2003/10/23 | 549 | 551 | 521 | 546 | 21,000 |
| 2003/10/22 | 552 | 552 | 549 | 550 | 10,000 |
| 2003/10/21 | 572 | 572 | 557 | 560 | 17,000 |
| 2003/10/20 | 572 | 573 | 571 | 571 | 8,000 |
| 2003/10/17 | 571 | 572 | 571 | 572 | 5,000 |
| 2003/10/16 | 570 | 570 | 570 | 570 | 3,000 |
| 2003/10/15 | 570 | 570 | 570 | 570 | 3,000 |
| 2003/10/14 | 576 | 580 | 575 | 575 | 4,000 |
| 2003/10/10 | 570 | 575 | 567 | 575 | 18,000 |
| 2003/10/09 | 576 | 585 | 575 | 575 | 6,000 |
| 2003/10/08 | 591 | 600 | 586 | 586 | 67,000 |
| 2003/10/07 | 592 | 595 | 590 | 592 | 29,000 |
| 2003/10/06 | 594 | 599 | 590 | 592 | 23,000 |
| 2003/10/03 | 580 | 595 | 576 | 595 | 35,000 |
| 2003/10/02 | 563 | 580 | 559 | 580 | 27,000 |
| 2003/10/01 | 560 | 561 | 557 | 557 | 14,000 |
| 2003/09/30 | 569 | 569 | 560 | 560 | 14,000 |
| 2003/09/29 | 569 | 569 | 560 | 568 | 21,000 |
| 2003/09/26 | 555 | 569 | 555 | 564 | 25,000 |
| 2003/09/25 | 598 | 598 | 555 | 555 | 46,000 |
| 2003/09/24 | 551 | 575 | 551 | 575 | 18,000 |
| 2003/09/22 | 563 | 568 | 562 | 568 | 21,000 |
| 2003/09/19 | 553 | 560 | 552 | 560 | 31,000 |
| 2003/09/18 | 551 | 552 | 546 | 550 | 13,000 |
| 2003/09/17 | 541 | 550 | 541 | 550 | 13,000 |
| 2003/09/16 | 549 | 549 | 540 | 541 | 19,000 |
| 2003/09/12 | 550 | 550 | 546 | 550 | 76,000 |
| 2003/09/11 | 533 | 544 | 533 | 535 | 17,000 |
| 2003/09/10 | 520 | 535 | 520 | 532 | 36,000 |
| 2003/09/09 | 531 | 531 | 518 | 519 | 21,000 |
| 2003/09/08 | 520 | 526 | 517 | 526 | 34,000 |
| 2003/09/05 | 520 | 520 | 514 | 516 | 18,000 |
| 2003/09/04 | 520 | 520 | 519 | 519 | 6,000 |
| 2003/09/03 | 519 | 526 | 517 | 519 | 25,000 |
| 2003/09/02 | 516 | 517 | 516 | 517 | 14,000 |
| 2003/09/01 | 510 | 516 | 510 | 516 | 15,000 |
| 2003/08/29 | 505 | 507 | 505 | 507 | 12,000 |
| 2003/08/28 | 505 | 509 | 504 | 504 | 11,000 |
| 2003/08/27 | 501 | 506 | 501 | 504 | 20,000 |
| 2003/08/26 | 513 | 513 | 507 | 507 | 6,000 |
| 2003/08/25 | 515 | 515 | 511 | 512 | 15,000 |
| 2003/08/22 | 502 | 512 | 502 | 511 | 20,000 |
| 2003/08/21 | 501 | 513 | 501 | 508 | 10,000 |
| 2003/08/20 | 514 | 514 | 506 | 508 | 14,000 |
| 2003/08/19 | 515 | 515 | 510 | 514 | 11,000 |
| 2003/08/18 | 510 | 514 | 509 | 514 | 10,000 |
| 2003/08/15 | 498 | 503 | 498 | 500 | 7,000 |
| 2003/08/14 | 498 | 510 | 498 | 503 | 14,000 |
| 2003/08/13 | 498 | 498 | 497 | 498 | 8,000 |
| 2003/08/12 | 496 | 498 | 496 | 496 | 10,000 |
| 2003/08/11 | 507 | 507 | 496 | 496 | 11,000 |
| 2003/08/08 | 509 | 509 | 498 | 498 | 12,000 |
| 2003/08/06 | 507 | 508 | 507 | 508 | 4,000 |
| 2003/08/05 | 500 | 501 | 494 | 501 | 16,000 |
| 2003/08/04 | 517 | 517 | 510 | 510 | 21,000 |
| 2003/08/01 | 513 | 513 | 506 | 507 | 14,000 |
| 2003/07/31 | 503 | 506 | 501 | 503 | 49,000 |
| 2003/07/30 | 499 | 508 | 499 | 503 | 15,000 |
| 2003/07/29 | 510 | 510 | 495 | 500 | 30,000 |
| 2003/07/28 | 504 | 504 | 493 | 499 | 26,000 |
| 2003/07/25 | 501 | 501 | 492 | 493 | 27,000 |
| 2003/07/24 | 500 | 511 | 500 | 501 | 19,000 |
| 2003/07/23 | 497 | 502 | 494 | 500 | 18,000 |
| 2003/07/22 | 495 | 495 | 492 | 492 | 14,000 |
| 2003/07/18 | 500 | 504 | 499 | 502 | 7,000 |
| 2003/07/17 | 505 | 505 | 493 | 494 | 31,000 |
| 2003/07/16 | 506 | 506 | 504 | 504 | 23,000 |
| 2003/07/15 | 516 | 516 | 505 | 506 | 22,000 |
| 2003/07/14 | 520 | 520 | 516 | 516 | 13,000 |
| 2003/07/11 | 511 | 521 | 508 | 508 | 23,000 |
| 2003/07/10 | 525 | 525 | 521 | 521 | 8,000 |
| 2003/07/09 | 526 | 527 | 525 | 525 | 12,000 |
| 2003/07/08 | 519 | 529 | 513 | 516 | 30,000 |
| 2003/07/07 | 529 | 529 | 521 | 526 | 24,000 |
| 2003/07/04 | 525 | 528 | 516 | 528 | 17,000 |
| 2003/07/03 | 530 | 530 | 525 | 525 | 17,000 |
| 2003/07/02 | 540 | 540 | 529 | 530 | 28,000 |
| 2003/07/01 | 533 | 536 | 533 | 535 | 40,000 |
| 2003/06/30 | 530 | 532 | 524 | 532 | 32,000 |
| 2003/06/27 | 524 | 529 | 523 | 529 | 18,000 |
| 2003/06/26 | 510 | 514 | 498 | 514 | 18,000 |
| 2003/06/25 | 509 | 509 | 509 | 509 | 5,000 |
| 2003/06/24 | 510 | 515 | 492 | 492 | 31,000 |
| 2003/06/23 | 490 | 511 | 490 | 511 | 3,000 |
| 2003/06/20 | 492 | 500 | 482 | 500 | 33,000 |
| 2003/06/19 | 502 | 503 | 502 | 503 | 7,000 |
| 2003/06/18 | 507 | 507 | 502 | 502 | 16,000 |
| 2003/06/17 | 503 | 510 | 503 | 507 | 13,000 |
| 2003/06/16 | 502 | 504 | 492 | 502 | 16,000 |
| 2003/06/13 | 519 | 529 | 518 | 522 | 58,000 |
| 2003/06/12 | 520 | 520 | 518 | 518 | 9,000 |
| 2003/06/11 | 513 | 515 | 511 | 513 | 17,000 |
| 2003/06/10 | 512 | 514 | 512 | 513 | 19,000 |
| 2003/06/09 | 529 | 529 | 521 | 522 | 21,000 |
| 2003/06/06 | 512 | 530 | 512 | 530 | 20,000 |
| 2003/06/05 | 519 | 519 | 512 | 512 | 5,000 |
| 2003/06/04 | 507 | 514 | 507 | 510 | 22,000 |
| 2003/06/03 | 494 | 505 | 494 | 505 | 8,000 |
| 2003/06/02 | 498 | 504 | 498 | 502 | 3,000 |
| 2003/05/30 | 495 | 504 | 495 | 497 | 13,000 |
| 2003/05/29 | 498 | 501 | 490 | 490 | 22,000 |
| 2003/05/28 | 497 | 500 | 497 | 497 | 7,000 |
| 2003/05/27 | 499 | 499 | 493 | 497 | 10,000 |
| 2003/05/26 | 495 | 495 | 491 | 491 | 8,000 |
| 2003/05/23 | 509 | 509 | 491 | 491 | 19,000 |
| 2003/05/22 | 483 | 504 | 483 | 496 | 23,000 |
| 2003/05/21 | 486 | 490 | 482 | 483 | 27,000 |
| 2003/05/20 | 469 | 474 | 469 | 474 | 21,000 |
| 2003/05/19 | 465 | 466 | 462 | 464 | 20,000 |
| 2003/05/16 | 460 | 466 | 460 | 466 | 5,000 |
| 2003/05/15 | 466 | 466 | 466 | 466 | 7,000 |
| 2003/05/14 | 465 | 469 | 465 | 469 | 3,000 |
| 2003/05/13 | 459 | 466 | 459 | 460 | 13,000 |
| 2003/05/12 | 460 | 460 | 460 | 460 | 5,000 |
| 2003/05/09 | 451 | 452 | 450 | 451 | 12,000 |
| 2003/05/08 | 450 | 450 | 445 | 446 | 8,000 |
| 2003/05/07 | 449 | 450 | 449 | 450 | 7,000 |
| 2003/05/06 | 449 | 451 | 449 | 450 | 12,000 |
| 2003/05/02 | 449 | 449 | 448 | 448 | 3,000 |
| 2003/05/01 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/04/30 | 448 | 450 | 443 | 450 | 8,000 |
| 2003/04/28 | 437 | 448 | 437 | 448 | 21,000 |
| 2003/04/25 | 449 | 450 | 447 | 450 | 28,000 |
| 2003/04/24 | 448 | 448 | 447 | 447 | 7,000 |
| 2003/04/23 | 447 | 447 | 447 | 447 | 1,000 |
| 2003/04/22 | 450 | 452 | 446 | 446 | 15,000 |
| 2003/04/21 | 450 | 455 | 450 | 452 | 15,000 |
| 2003/04/18 | 449 | 450 | 446 | 446 | 14,000 |
| 2003/04/17 | 450 | 452 | 449 | 451 | 11,000 |
| 2003/04/16 | 454 | 454 | 448 | 448 | 6,000 |
| 2003/04/15 | 447 | 457 | 446 | 453 | 23,000 |
| 2003/04/14 | 451 | 451 | 445 | 445 | 29,000 |
| 2003/04/11 | 458 | 458 | 450 | 450 | 15,000 |
| 2003/04/10 | 460 | 462 | 453 | 457 | 9,000 |
| 2003/04/09 | 450 | 460 | 450 | 460 | 45,000 |
| 2003/04/08 | 439 | 453 | 439 | 450 | 11,000 |
| 2003/04/07 | 441 | 441 | 436 | 436 | 10,000 |
| 2003/04/04 | 442 | 448 | 442 | 444 | 16,000 |
| 2003/04/03 | 454 | 454 | 449 | 449 | 6,000 |
| 2003/04/02 | 455 | 455 | 453 | 455 | 19,000 |
| 2003/04/01 | 446 | 447 | 441 | 442 | 8,000 |
| 2003/03/31 | 467 | 467 | 459 | 459 | 12,000 |
| 2003/03/28 | 467 | 468 | 465 | 468 | 18,000 |
| 2003/03/27 | 468 | 468 | 466 | 466 | 19,000 |
| 2003/03/26 | 458 | 471 | 458 | 468 | 26,000 |
| 2003/03/25 | 454 | 454 | 447 | 452 | 27,000 |
| 2003/03/24 | 449 | 456 | 449 | 456 | 29,000 |
| 2003/03/20 | 449 | 449 | 440 | 444 | 18,000 |
| 2003/03/19 | 440 | 441 | 439 | 441 | 5,000 |
| 2003/03/18 | 450 | 450 | 441 | 441 | 19,000 |
| 2003/03/17 | 441 | 443 | 436 | 441 | 11,000 |
| 2003/03/14 | 441 | 441 | 441 | 441 | 54,000 |
| 2003/03/13 | 432 | 441 | 432 | 441 | 10,000 |
| 2003/03/12 | 435 | 435 | 431 | 432 | 9,000 |
| 2003/03/11 | 445 | 445 | 435 | 435 | 18,000 |
| 2003/03/10 | 449 | 450 | 438 | 440 | 16,000 |
| 2003/03/07 | 450 | 450 | 442 | 442 | 4,000 |
| 2003/03/06 | 438 | 448 | 438 | 445 | 12,000 |
| 2003/03/05 | 434 | 438 | 434 | 436 | 12,000 |
| 2003/03/04 | 440 | 442 | 435 | 442 | 15,000 |
| 2003/03/03 | 430 | 444 | 430 | 440 | 17,000 |
| 2003/02/28 | 434 | 434 | 428 | 428 | 10,000 |
| 2003/02/27 | 443 | 443 | 433 | 433 | 14,000 |
| 2003/02/26 | 443 | 443 | 438 | 438 | 8,000 |
| 2003/02/25 | 435 | 435 | 430 | 433 | 14,000 |
| 2003/02/24 | 434 | 434 | 430 | 430 | 22,000 |
| 2003/02/21 | 432 | 436 | 432 | 434 | 9,000 |
| 2003/02/20 | 433 | 436 | 430 | 430 | 15,000 |
| 2003/02/19 | 430 | 437 | 427 | 433 | 20,000 |
| 2003/02/18 | 441 | 441 | 420 | 420 | 38,000 |
| 2003/02/17 | 454 | 454 | 446 | 446 | 9,000 |
| 2003/02/14 | 440 | 445 | 440 | 445 | 23,000 |
| 2003/02/13 | 453 | 453 | 439 | 439 | 14,000 |
| 2003/02/12 | 444 | 453 | 444 | 448 | 19,000 |
| 2003/02/10 | 430 | 435 | 427 | 434 | 16,000 |
| 2003/02/07 | 430 | 430 | 425 | 430 | 15,000 |
| 2003/02/06 | 436 | 436 | 425 | 425 | 14,000 |
| 2003/02/05 | 428 | 431 | 426 | 426 | 19,000 |
| 2003/02/04 | 422 | 430 | 422 | 427 | 42,000 |
| 2003/02/03 | 429 | 429 | 417 | 419 | 43,000 |
| 2003/01/31 | 430 | 430 | 425 | 429 | 36,000 |
| 2003/01/30 | 440 | 440 | 433 | 434 | 15,000 |
| 2003/01/29 | 447 | 449 | 441 | 446 | 14,000 |
| 2003/01/28 | 453 | 454 | 446 | 446 | 8,000 |
| 2003/01/27 | 455 | 455 | 450 | 450 | 7,000 |
| 2003/01/24 | 460 | 460 | 455 | 460 | 10,000 |
| 2003/01/23 | 439 | 460 | 438 | 459 | 13,000 |
| 2003/01/22 | 456 | 456 | 448 | 448 | 9,000 |
| 2003/01/21 | 457 | 461 | 455 | 455 | 10,000 |
| 2003/01/20 | 450 | 456 | 450 | 456 | 6,000 |
| 2003/01/17 | 467 | 467 | 450 | 451 | 35,000 |
| 2003/01/16 | 465 | 468 | 465 | 468 | 2,000 |
| 2003/01/15 | 480 | 481 | 475 | 480 | 17,000 |
| 2003/01/14 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/01/10 | 479 | 479 | 478 | 478 | 5,000 |
| 2003/01/09 | 475 | 481 | 474 | 481 | 8,000 |
| 2003/01/08 | 475 | 480 | 469 | 480 | 11,000 |
| 2003/01/07 | 489 | 489 | 483 | 483 | 34,000 |
| 2003/01/06 | 469 | 472 | 469 | 469 | 8,000 |