日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 940 940 937 940 10,000
1992/12/29 940 940 940 940 1,000
1992/12/28 940 940 940 940 5,000
1992/12/25 940 940 931 931 35,000
1992/12/24 936 940 935 937 24,000
1992/12/22 938 938 932 933 20,000
1992/12/21 940 940 937 939 32,000
1992/12/18 938 938 930 930 18,000
1992/12/17 938 938 922 937 20,000
1992/12/16 935 940 925 938 33,000
1992/12/15 935 935 935 935 16,000
1992/12/14 940 940 940 940 5,000
1992/12/11 939 940 930 940 15,000
1992/12/10 940 940 940 940 4,000
1992/12/09 940 940 940 940 19,000
1992/12/08 940 940 940 940 38,000
1992/12/07 940 940 932 932 5,000
1992/12/04 940 940 940 940 2,000
1992/12/03 940 940 938 940 14,000
1992/12/02 930 930 930 930 4,000
1992/12/01 930 931 930 930 26,000
1992/11/30 930 930 930 930 3,000
1992/11/27 930 930 925 925 4,000
1992/11/26 937 937 930 937 4,000
1992/11/25 915 928 914 927 46,000
1992/11/24 909 909 900 905 8,000
1992/11/20 909 909 900 900 8,000
1992/11/19 900 900 900 900 24,000
1992/11/18 895 900 885 890 33,000
1992/11/17 890 890 890 890 1,000
1992/11/16 895 900 895 900 3,000
1992/11/13 886 890 886 890 14,000
1992/11/12 884 888 883 883 53,000
1992/11/11 883 884 883 883 11,000
1992/11/10 883 883 882 882 12,000
1992/11/09 885 900 881 881 25,000
1992/11/06 881 885 881 885 8,000
1992/11/05 881 899 881 899 7,000
1992/11/04 900 900 900 900 30,000
1992/11/02 912 912 893 900 20,000
1992/10/30 891 894 891 893 15,000
1992/10/29 885 895 885 890 9,000
1992/10/28 881 885 881 885 41,000
1992/10/27 885 885 885 885 2,000
1992/10/26 885 885 885 885 5,000
1992/10/23 895 895 885 885 11,000
1992/10/22 885 885 885 885 6,000
1992/10/21 885 885 885 885 3,000
1992/10/19 899 899 898 898 2,000
1992/10/16 901 901 893 893 13,000
1992/10/15 894 894 881 891 30,000
1992/10/14 900 900 900 900 11,000
1992/10/08 900 900 899 900 43,000
1992/10/07 900 900 900 900 15,000
1992/10/06 906 906 906 906 46,000
1992/10/05 911 911 911 911 2,000
1992/10/02 920 920 920 920 9,000
1992/10/01 945 945 920 921 11,000
1992/09/30 950 950 950 950 3,000
1992/09/29 960 960 955 956 14,000
1992/09/28 960 960 960 960 8,000
1992/09/25 941 960 941 960 26,000
1992/09/24 951 951 945 945 19,000
1992/09/22 959 960 950 950 27,000
1992/09/21 969 969 969 969 12,000
1992/09/18 980 980 975 979 38,000
1992/09/17 980 980 979 980 16,000
1992/09/16 970 971 968 970 11,000
1992/09/14 966 970 961 970 17,000
1992/09/11 970 970 960 970 19,000
1992/09/10 960 980 956 970 47,000
1992/09/09 940 950 940 950 24,000
1992/09/08 930 930 930 930 10,000
1992/09/07 930 930 930 930 2,000
1992/09/04 949 949 930 930 2,000
1992/09/02 940 950 940 950 10,000
1992/08/31 940 940 940 940 6,000
1992/08/28 940 940 920 920 2,000
1992/08/27 906 925 906 925 3,000
1992/08/26 906 906 906 906 4,000
1992/08/25 920 920 919 919 15,000
1992/08/21 870 900 870 900 6,000
1992/08/20 864 864 864 864 2,000
1992/08/19 871 871 871 871 12,000
1992/08/18 872 872 871 871 15,000
1992/08/17 871 871 871 871 10,000
1992/08/13 871 871 864 871 30,000
1992/08/12 886 886 871 880 46,000
1992/08/11 896 896 890 896 21,000
1992/08/10 901 901 900 901 12,000
1992/08/07 910 910 910 910 26,000
1992/08/06 915 915 910 915 8,000
1992/08/05 915 915 915 915 2,000
1992/08/04 937 937 915 925 22,000
1992/08/03 930 933 925 933 46,000
1992/07/31 928 930 920 930 14,000
1992/07/30 928 928 918 918 7,000
1992/07/29 945 945 918 928 30,000
1992/07/28 928 944 923 944 74,000
1992/07/27 944 944 923 926 64,000
1992/07/24 940 940 934 934 32,000
1992/07/23 934 940 934 940 18,000
1992/07/22 944 944 934 934 10,000
1992/07/21 934 934 930 934 33,000
1992/07/20 934 934 931 934 14,000
1992/07/17 934 934 934 934 9,000
1992/07/16 929 934 929 934 20,000
1992/07/15 929 929 926 929 18,000
1992/07/14 927 927 926 926 14,000
1992/07/13 920 920 920 920 7,000
1992/07/09 914 920 914 920 4,000
1992/07/08 920 930 917 929 7,000
1992/07/07 935 935 930 930 26,000
1992/07/06 920 930 915 930 9,000
1992/07/03 920 920 920 920 9,000
1992/07/02 910 920 901 920 36,000
1992/07/01 902 910 902 910 12,000
1992/06/30 910 911 910 910 5,000
1992/06/26 926 929 920 920 58,000
1992/06/25 930 930 925 925 14,000
1992/06/24 925 930 925 925 11,000
1992/06/23 930 930 925 930 61,000
1992/06/22 936 945 930 930 96,000
1992/06/19 930 930 930 930 16,000
1992/06/18 930 930 926 930 9,000
1992/06/17 926 931 926 931 13,000
1992/06/16 917 925 917 925 10,000
1992/06/15 917 920 917 917 31,000
1992/06/12 925 930 925 925 36,000
1992/06/10 921 921 921 921 1,000
1992/06/09 934 934 934 934 7,000
1992/06/08 939 942 939 940 4,000
1992/06/04 940 955 940 942 19,000
1992/06/03 940 940 940 940 1,000
1992/06/02 945 945 934 934 6,000
1992/05/29 945 948 945 948 2,000
1992/05/28 933 933 933 933 1,000
1992/05/27 940 950 936 936 16,000
1992/05/25 955 955 950 950 15,000
1992/05/22 941 945 941 945 4,000
1992/05/21 950 950 950 950 1,000
1992/05/20 950 950 941 950 9,000
1992/05/19 941 950 936 941 68,000
1992/05/18 943 950 940 950 8,000
1992/05/15 951 951 943 943 32,000
1992/05/14 960 960 951 951 18,000
1992/05/13 951 960 951 960 11,000
1992/05/12 951 960 951 951 15,000
1992/05/11 930 950 930 945 40,000
1992/05/08 891 921 891 920 23,000
1992/05/07 884 894 881 881 12,000
1992/05/06 880 880 880 880 18,000
1992/05/01 875 880 875 880 7,000
1992/04/30 880 880 875 875 13,000
1992/04/28 875 880 875 880 9,000
1992/04/27 875 875 875 875 22,000
1992/04/24 885 885 885 885 8,000
1992/04/23 850 865 850 865 17,000
1992/04/22 865 865 850 850 59,000
1992/04/21 870 870 850 850 23,000
1992/04/20 900 900 885 895 4,000
1992/04/17 911 911 902 902 23,000
1992/04/16 900 905 900 905 30,000
1992/04/15 889 900 888 900 10,000
1992/04/14 875 875 871 875 9,000
1992/04/13 888 900 888 888 17,000
1992/04/10 885 885 879 879 27,000
1992/04/09 885 888 885 888 4,000
1992/04/08 879 879 879 879 27,000
1992/04/07 888 888 879 879 2,000
1992/04/06 900 900 899 900 6,000
1992/04/03 900 900 899 899 2,000
1992/04/02 952 952 929 929 30,000
1992/04/01 952 952 951 951 22,000
1992/03/31 965 965 954 954 32,000
1992/03/30 956 956 956 956 1,000
1992/03/27 955 960 955 956 11,000
1992/03/26 955 955 955 955 8,000
1992/03/25 951 965 951 953 29,000
1992/03/24 965 965 961 965 22,000
1992/03/23 965 970 965 970 37,000
1992/03/19 940 950 940 945 26,000
1992/03/18 979 979 949 950 51,000
1992/03/16 980 1,000 980 1,000 6,000
1992/03/13 997 1,010 997 1,010 10,000
1992/03/12 991 998 985 998 11,000
1992/03/11 1,000 1,000 990 1,000 14,000
1992/03/10 1,030 1,030 1,020 1,020 2,000
1992/03/09 1,050 1,050 1,030 1,030 2,000
1992/03/05 1,050 1,060 1,040 1,040 6,000
1992/03/03 1,050 1,060 1,040 1,050 13,000
1992/03/02 1,060 1,060 1,040 1,040 11,000
1992/02/28 1,060 1,060 1,050 1,050 21,000
1992/02/27 1,080 1,080 1,060 1,060 2,000
1992/02/26 1,080 1,080 1,050 1,050 20,000
1992/02/25 1,110 1,110 1,100 1,100 10,000
1992/02/24 1,110 1,110 1,080 1,080 9,000
1992/02/21 1,120 1,120 1,110 1,110 19,000
1992/02/20 1,070 1,100 1,070 1,100 31,000
1992/02/19 1,080 1,080 1,070 1,070 13,000
1992/02/18 1,110 1,110 1,100 1,100 17,000
1992/02/17 1,110 1,110 1,100 1,100 6,000
1992/02/14 1,120 1,120 1,120 1,120 17,000
1992/02/13 1,150 1,150 1,120 1,150 39,000
1992/02/12 1,150 1,170 1,140 1,170 7,000
1992/02/10 1,150 1,160 1,140 1,150 12,000
1992/02/07 1,110 1,150 1,110 1,150 34,000
1992/02/06 1,110 1,120 1,100 1,110 25,000
1992/02/05 1,150 1,150 1,100 1,100 10,000
1992/02/03 1,150 1,150 1,150 1,150 5,000
1992/01/31 1,100 1,170 1,100 1,150 23,000
1992/01/30 1,090 1,100 1,080 1,100 10,000
1992/01/29 1,090 1,090 1,080 1,080 2,000
1992/01/28 1,110 1,110 1,110 1,110 5,000
1992/01/27 1,120 1,120 1,120 1,120 1,000
1992/01/24 1,150 1,160 1,150 1,160 18,000
1992/01/23 1,120 1,120 1,120 1,120 3,000
1992/01/22 1,070 1,090 1,070 1,080 16,000
1992/01/21 1,110 1,110 1,110 1,110 5,000
1992/01/16 1,150 1,160 1,150 1,150 16,000
1992/01/14 1,140 1,150 1,130 1,140 33,000
1992/01/13 1,160 1,160 1,140 1,140 383,000
1992/01/10 1,140 1,140 1,130 1,130 4,000
1992/01/09 1,130 1,130 1,130 1,130 2,000
1992/01/08 1,170 1,170 1,150 1,150 331,000
1992/01/07 1,130 1,150 1,120 1,150 63,000
1992/01/06 1,090 1,120 1,090 1,120 73,000

このページの先頭へ