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 |
---|---|---|---|---|---|
1998/12/30 | 515 | 515 | 515 | 515 | 2,000 |
1998/12/29 | 517 | 517 | 514 | 515 | 41,000 |
1998/12/28 | 517 | 517 | 517 | 517 | 7,000 |
1998/12/25 | 512 | 522 | 512 | 520 | 73,000 |
1998/12/24 | 508 | 512 | 508 | 510 | 106,000 |
1998/12/22 | 517 | 517 | 507 | 507 | 35,000 |
1998/12/21 | 519 | 523 | 506 | 507 | 42,000 |
1998/12/18 | 507 | 509 | 502 | 509 | 51,000 |
1998/12/17 | 500 | 500 | 495 | 498 | 20,000 |
1998/12/16 | 500 | 505 | 498 | 498 | 25,000 |
1998/12/15 | 498 | 502 | 496 | 496 | 38,000 |
1998/12/14 | 509 | 509 | 495 | 495 | 18,000 |
1998/12/11 | 502 | 504 | 502 | 503 | 21,000 |
1998/12/10 | 510 | 518 | 510 | 516 | 19,000 |
1998/12/09 | 524 | 524 | 510 | 510 | 23,000 |
1998/12/08 | 518 | 518 | 512 | 514 | 56,000 |
1998/12/07 | 531 | 531 | 520 | 520 | 39,000 |
1998/12/04 | 510 | 517 | 510 | 517 | 7,000 |
1998/12/03 | 529 | 538 | 511 | 514 | 46,000 |
1998/12/02 | 529 | 541 | 525 | 539 | 118,000 |
1998/12/01 | 536 | 536 | 516 | 521 | 68,000 |
1998/11/30 | 490 | 544 | 490 | 540 | 406,000 |
1998/11/27 | 495 | 500 | 480 | 485 | 240,000 |
1998/11/26 | 496 | 496 | 485 | 490 | 131,000 |
1998/11/25 | 504 | 505 | 500 | 500 | 45,000 |
1998/11/24 | 509 | 510 | 499 | 501 | 34,000 |
1998/11/20 | 494 | 499 | 494 | 499 | 30,000 |
1998/11/19 | 500 | 500 | 490 | 491 | 68,000 |
1998/11/18 | 500 | 500 | 499 | 500 | 28,000 |
1998/11/17 | 508 | 508 | 507 | 507 | 4,000 |
1998/11/16 | 466 | 479 | 466 | 470 | 7,000 |
1998/11/13 | 465 | 468 | 465 | 465 | 38,000 |
1998/11/12 | 482 | 489 | 480 | 480 | 15,000 |
1998/11/11 | 489 | 499 | 489 | 494 | 9,000 |
1998/11/10 | 490 | 499 | 490 | 499 | 11,000 |
1998/11/09 | 518 | 518 | 510 | 510 | 16,000 |
1998/11/06 | 515 | 519 | 510 | 519 | 13,000 |
1998/11/05 | 523 | 523 | 515 | 523 | 8,000 |
1998/11/04 | 535 | 535 | 515 | 515 | 17,000 |
1998/11/02 | 507 | 515 | 507 | 515 | 10,000 |
1998/10/30 | 504 | 520 | 500 | 519 | 72,000 |
1998/10/29 | 500 | 500 | 484 | 484 | 10,000 |
1998/10/28 | 500 | 519 | 500 | 500 | 10,000 |
1998/10/27 | 480 | 500 | 480 | 500 | 22,000 |
1998/10/26 | 470 | 480 | 470 | 480 | 31,000 |
1998/10/23 | 479 | 479 | 469 | 470 | 103,000 |
1998/10/22 | 470 | 480 | 468 | 477 | 133,000 |
1998/10/21 | 467 | 480 | 465 | 472 | 100,000 |
1998/10/20 | 480 | 487 | 480 | 482 | 31,000 |
1998/10/19 | 433 | 457 | 432 | 455 | 76,000 |
1998/10/16 | 423 | 430 | 418 | 427 | 145,000 |
1998/10/15 | 423 | 423 | 420 | 422 | 36,000 |
1998/10/14 | 450 | 450 | 441 | 448 | 27,000 |
1998/10/13 | 480 | 480 | 465 | 465 | 33,000 |
1998/10/12 | 490 | 513 | 476 | 480 | 52,000 |
1998/10/09 | 520 | 520 | 500 | 500 | 13,000 |
1998/10/08 | 535 | 535 | 522 | 530 | 30,000 |
1998/10/07 | 529 | 529 | 526 | 528 | 63,000 |
1998/10/06 | 540 | 540 | 535 | 540 | 22,000 |
1998/10/05 | 559 | 560 | 545 | 545 | 26,000 |
1998/10/02 | 583 | 587 | 560 | 560 | 27,000 |
1998/10/01 | 553 | 563 | 543 | 563 | 27,000 |
1998/09/30 | 660 | 673 | 643 | 673 | 17,000 |
1998/09/29 | 656 | 690 | 656 | 690 | 4,000 |
1998/09/28 | 656 | 665 | 656 | 656 | 8,000 |
1998/09/25 | 681 | 690 | 680 | 690 | 7,000 |
1998/09/24 | 640 | 640 | 640 | 640 | 2,000 |
1998/09/22 | 636 | 640 | 636 | 640 | 45,000 |
1998/09/21 | 630 | 665 | 630 | 630 | 5,000 |
1998/09/18 | 699 | 699 | 699 | 699 | 10,000 |
1998/09/17 | 700 | 700 | 700 | 700 | 2,000 |
1998/09/16 | 699 | 706 | 698 | 706 | 31,000 |
1998/09/14 | 699 | 699 | 699 | 699 | 1,000 |
1998/09/11 | 690 | 700 | 685 | 699 | 21,000 |
1998/09/10 | 737 | 738 | 720 | 720 | 23,000 |
1998/09/09 | 739 | 739 | 730 | 730 | 8,000 |
1998/09/08 | 739 | 739 | 739 | 739 | 5,000 |
1998/09/04 | 715 | 715 | 715 | 715 | 3,000 |
1998/09/03 | 715 | 716 | 715 | 716 | 12,000 |
1998/09/02 | 739 | 740 | 720 | 720 | 22,000 |
1998/09/01 | 739 | 739 | 739 | 739 | 2,000 |
1998/08/31 | 736 | 745 | 736 | 745 | 24,000 |
1998/08/28 | 730 | 730 | 716 | 716 | 4,000 |
1998/08/27 | 730 | 740 | 730 | 740 | 11,000 |
1998/08/26 | 740 | 740 | 740 | 740 | 4,000 |
1998/08/25 | 723 | 725 | 723 | 725 | 26,000 |
1998/08/24 | 718 | 720 | 715 | 715 | 19,000 |
1998/08/21 | 740 | 740 | 735 | 735 | 62,000 |
1998/08/20 | 720 | 750 | 715 | 750 | 20,000 |
1998/08/19 | 730 | 730 | 729 | 729 | 7,000 |
1998/08/18 | 750 | 750 | 735 | 735 | 6,000 |
1998/08/17 | 740 | 740 | 740 | 740 | 3,000 |
1998/08/14 | 750 | 750 | 715 | 730 | 12,000 |
1998/08/13 | 730 | 732 | 730 | 730 | 30,000 |
1998/08/12 | 741 | 741 | 732 | 732 | 5,000 |
1998/08/11 | 750 | 750 | 740 | 740 | 28,000 |
1998/08/10 | 770 | 770 | 760 | 760 | 34,000 |
1998/08/07 | 772 | 773 | 770 | 770 | 13,000 |
1998/08/06 | 776 | 778 | 772 | 772 | 46,000 |
1998/08/05 | 782 | 790 | 780 | 780 | 24,000 |
1998/08/04 | 831 | 831 | 790 | 790 | 27,000 |
1998/08/03 | 780 | 801 | 780 | 791 | 33,000 |
1998/07/31 | 779 | 790 | 775 | 775 | 39,000 |
1998/07/30 | 771 | 780 | 771 | 780 | 18,000 |
1998/07/29 | 780 | 780 | 771 | 771 | 6,000 |
1998/07/28 | 780 | 782 | 778 | 780 | 34,000 |
1998/07/27 | 780 | 792 | 780 | 792 | 8,000 |
1998/07/24 | 804 | 804 | 800 | 800 | 35,000 |
1998/07/23 | 810 | 810 | 790 | 794 | 19,000 |
1998/07/22 | 839 | 839 | 830 | 830 | 6,000 |
1998/07/21 | 840 | 840 | 830 | 830 | 3,000 |
1998/07/17 | 818 | 818 | 800 | 800 | 32,000 |
1998/07/16 | 800 | 800 | 798 | 798 | 17,000 |
1998/07/15 | 800 | 800 | 798 | 798 | 58,000 |
1998/07/14 | 820 | 820 | 797 | 799 | 44,000 |
1998/07/13 | 802 | 802 | 799 | 800 | 39,000 |
1998/07/10 | 833 | 833 | 811 | 812 | 37,000 |
1998/07/09 | 861 | 861 | 836 | 836 | 25,000 |
1998/07/08 | 876 | 876 | 866 | 866 | 18,000 |
1998/07/07 | 826 | 879 | 826 | 876 | 13,000 |
1998/07/06 | 807 | 830 | 806 | 830 | 21,000 |
1998/07/03 | 850 | 850 | 837 | 837 | 19,000 |
1998/07/02 | 837 | 837 | 837 | 837 | 6,000 |
1998/06/30 | 810 | 817 | 810 | 817 | 20,000 |
1998/06/29 | 800 | 810 | 800 | 810 | 35,000 |
1998/06/26 | 810 | 810 | 808 | 809 | 10,000 |
1998/06/25 | 802 | 810 | 802 | 810 | 9,000 |
1998/06/24 | 801 | 801 | 801 | 801 | 4,000 |
1998/06/23 | 821 | 821 | 821 | 821 | 4,000 |
1998/06/22 | 800 | 801 | 800 | 801 | 14,000 |
1998/06/19 | 799 | 799 | 799 | 799 | 4,000 |
1998/06/18 | 799 | 799 | 799 | 799 | 1,000 |
1998/06/17 | 777 | 790 | 777 | 790 | 18,000 |
1998/06/16 | 776 | 777 | 776 | 777 | 10,000 |
1998/06/15 | 775 | 776 | 775 | 776 | 10,000 |
1998/06/12 | 775 | 775 | 775 | 775 | 15,000 |
1998/06/11 | 780 | 780 | 775 | 777 | 12,000 |
1998/06/10 | 780 | 780 | 771 | 780 | 11,000 |
1998/06/09 | 770 | 772 | 770 | 771 | 8,000 |
1998/06/08 | 790 | 790 | 772 | 772 | 5,000 |
1998/06/05 | 782 | 782 | 775 | 780 | 5,000 |
1998/06/04 | 790 | 790 | 790 | 790 | 3,000 |
1998/06/03 | 791 | 792 | 791 | 792 | 15,000 |
1998/06/02 | 801 | 801 | 791 | 791 | 16,000 |
1998/06/01 | 792 | 792 | 789 | 791 | 23,000 |
1998/05/29 | 790 | 792 | 790 | 792 | 7,000 |
1998/05/28 | 817 | 817 | 805 | 806 | 20,000 |
1998/05/26 | 848 | 849 | 843 | 847 | 20,000 |
1998/05/25 | 850 | 850 | 849 | 849 | 6,000 |
1998/05/22 | 800 | 801 | 795 | 801 | 27,000 |
1998/05/21 | 780 | 800 | 780 | 800 | 8,000 |
1998/05/20 | 800 | 801 | 800 | 800 | 18,000 |
1998/05/19 | 800 | 800 | 800 | 800 | 26,000 |
1998/05/18 | 810 | 810 | 800 | 800 | 15,000 |
1998/05/15 | 820 | 820 | 810 | 810 | 14,000 |
1998/05/14 | 816 | 820 | 816 | 820 | 3,000 |
1998/05/13 | 815 | 815 | 815 | 815 | 24,000 |
1998/05/12 | 817 | 818 | 817 | 818 | 2,000 |
1998/05/11 | 817 | 817 | 817 | 817 | 2,000 |
1998/05/08 | 814 | 815 | 812 | 815 | 40,000 |
1998/05/07 | 870 | 870 | 825 | 825 | 5,000 |
1998/05/06 | 870 | 870 | 870 | 870 | 4,000 |
1998/05/01 | 850 | 850 | 850 | 850 | 3,000 |
1998/04/30 | 830 | 831 | 828 | 828 | 29,000 |
1998/04/28 | 825 | 832 | 825 | 830 | 6,000 |
1998/04/27 | 869 | 869 | 840 | 840 | 8,000 |
1998/04/24 | 899 | 899 | 899 | 899 | 2,000 |
1998/04/22 | 840 | 843 | 840 | 841 | 27,000 |
1998/04/21 | 842 | 842 | 842 | 842 | 1,000 |
1998/04/20 | 842 | 842 | 842 | 842 | 12,000 |
1998/04/17 | 858 | 858 | 842 | 842 | 27,000 |
1998/04/16 | 866 | 866 | 858 | 858 | 13,000 |
1998/04/15 | 886 | 886 | 886 | 886 | 2,000 |
1998/04/14 | 886 | 886 | 886 | 886 | 1,000 |
1998/04/13 | 846 | 846 | 846 | 846 | 1,000 |
1998/04/10 | 851 | 853 | 851 | 853 | 9,000 |
1998/04/08 | 821 | 859 | 821 | 859 | 6,000 |
1998/04/07 | 850 | 859 | 850 | 851 | 14,000 |
1998/04/06 | 850 | 850 | 850 | 850 | 1,000 |
1998/04/03 | 870 | 870 | 870 | 870 | 8,000 |
1998/04/02 | 890 | 890 | 870 | 880 | 8,000 |
1998/04/01 | 890 | 890 | 890 | 890 | 1,000 |
1998/03/31 | 926 | 926 | 924 | 924 | 18,000 |
1998/03/30 | 919 | 927 | 919 | 922 | 38,000 |
1998/03/27 | 900 | 909 | 900 | 909 | 6,000 |
1998/03/26 | 882 | 909 | 882 | 909 | 24,000 |
1998/03/25 | 884 | 887 | 884 | 887 | 5,000 |
1998/03/24 | 879 | 879 | 874 | 874 | 36,000 |
1998/03/23 | 879 | 879 | 879 | 879 | 15,000 |
1998/03/20 | 865 | 880 | 855 | 880 | 20,000 |
1998/03/19 | 870 | 870 | 870 | 870 | 1,000 |
1998/03/18 | 880 | 880 | 866 | 875 | 6,000 |
1998/03/17 | 844 | 845 | 843 | 843 | 13,000 |
1998/03/16 | 840 | 860 | 840 | 843 | 48,000 |
1998/03/13 | 810 | 840 | 810 | 840 | 15,000 |
1998/03/12 | 833 | 840 | 825 | 825 | 21,000 |
1998/03/11 | 840 | 840 | 840 | 840 | 42,000 |
1998/03/10 | 844 | 844 | 843 | 844 | 5,000 |
1998/03/09 | 840 | 848 | 840 | 848 | 24,000 |
1998/03/06 | 850 | 850 | 849 | 850 | 53,000 |
1998/03/05 | 850 | 850 | 850 | 850 | 2,000 |
1998/03/04 | 850 | 855 | 849 | 855 | 50,000 |
1998/03/03 | 850 | 850 | 850 | 850 | 55,000 |
1998/03/02 | 840 | 850 | 840 | 850 | 23,000 |
1998/02/27 | 840 | 840 | 840 | 840 | 5,000 |
1998/02/26 | 840 | 840 | 840 | 840 | 1,000 |
1998/02/25 | 855 | 855 | 840 | 850 | 38,000 |
1998/02/24 | 838 | 855 | 838 | 855 | 22,000 |
1998/02/23 | 860 | 860 | 838 | 838 | 6,000 |
1998/02/20 | 870 | 870 | 870 | 870 | 4,000 |
1998/02/19 | 840 | 840 | 839 | 840 | 27,000 |
1998/02/18 | 850 | 850 | 840 | 840 | 9,000 |
1998/02/17 | 850 | 850 | 840 | 840 | 52,000 |
1998/02/16 | 895 | 895 | 870 | 870 | 44,000 |
1998/02/13 | 888 | 890 | 885 | 885 | 16,000 |
1998/02/12 | 900 | 900 | 885 | 890 | 10,000 |
1998/02/10 | 900 | 900 | 881 | 881 | 10,000 |
1998/02/09 | 892 | 902 | 891 | 900 | 9,000 |
1998/02/06 | 881 | 881 | 870 | 872 | 18,000 |
1998/02/05 | 890 | 890 | 859 | 870 | 15,000 |
1998/02/04 | 870 | 900 | 870 | 900 | 6,000 |
1998/02/03 | 897 | 910 | 897 | 910 | 4,000 |
1998/02/02 | 900 | 900 | 897 | 897 | 12,000 |
1998/01/30 | 910 | 910 | 900 | 900 | 8,000 |
1998/01/29 | 920 | 920 | 890 | 901 | 20,000 |
1998/01/28 | 915 | 930 | 915 | 920 | 35,000 |
1998/01/27 | 890 | 900 | 890 | 895 | 18,000 |
1998/01/26 | 836 | 855 | 836 | 855 | 14,000 |
1998/01/23 | 825 | 825 | 815 | 815 | 18,000 |
1998/01/22 | 825 | 825 | 820 | 823 | 17,000 |
1998/01/21 | 838 | 838 | 806 | 825 | 22,000 |
1998/01/20 | 850 | 852 | 840 | 840 | 17,000 |
1998/01/19 | 850 | 850 | 845 | 850 | 20,000 |
1998/01/16 | 835 | 849 | 835 | 845 | 41,000 |
1998/01/14 | 835 | 835 | 825 | 825 | 9,000 |
1998/01/13 | 822 | 825 | 802 | 825 | 12,000 |
1998/01/12 | 892 | 892 | 842 | 842 | 37,000 |
1998/01/09 | 900 | 900 | 900 | 900 | 6,000 |
1998/01/08 | 901 | 910 | 900 | 910 | 35,000 |
1998/01/07 | 900 | 900 | 900 | 900 | 10,000 |
1998/01/06 | 900 | 902 | 900 | 902 | 16,000 |
1998/01/05 | 901 | 901 | 901 | 901 | 1,000 |