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
1999/12/30 523 530 523 523 14,000
1999/12/29 539 540 535 535 13,000
1999/12/28 523 541 523 539 16,000
1999/12/27 533 533 530 530 13,000
1999/12/24 523 524 523 523 33,000
1999/12/22 525 527 523 523 26,000
1999/12/21 539 539 527 527 29,000
1999/12/20 527 565 525 547 53,000
1999/12/17 526 537 525 527 36,000
1999/12/16 525 535 524 525 108,000
1999/12/15 523 532 522 522 35,000
1999/12/14 550 550 522 522 59,000
1999/12/13 556 556 555 555 8,000
1999/12/10 555 555 551 555 46,000
1999/12/09 570 579 567 567 15,000
1999/12/08 577 579 577 578 45,000
1999/12/07 563 577 563 577 18,000
1999/12/06 550 559 550 557 26,000
1999/12/03 570 570 550 550 30,000
1999/12/02 570 576 570 574 19,000
1999/12/01 574 574 566 566 17,000
1999/11/30 569 579 562 579 34,000
1999/11/29 575 575 567 567 6,000
1999/11/26 570 586 567 586 25,000
1999/11/25 587 590 580 590 11,000
1999/11/24 599 599 573 577 20,000
1999/11/22 637 637 600 600 51,000
1999/11/19 605 619 599 610 64,000
1999/11/18 567 589 567 585 87,000
1999/11/17 546 547 541 546 62,000
1999/11/16 541 550 541 549 35,000
1999/11/15 541 542 540 542 26,000
1999/11/12 546 546 521 533 69,000
1999/11/11 560 565 550 551 31,000
1999/11/10 575 577 570 570 30,000
1999/11/09 590 590 580 589 39,000
1999/11/08 600 600 590 590 14,000
1999/11/05 600 611 600 600 65,000
1999/11/04 600 610 600 600 31,000
1999/11/02 600 610 600 600 52,000
1999/11/01 605 620 600 600 65,000
1999/10/29 596 605 596 605 34,000
1999/10/28 602 606 595 595 47,000
1999/10/27 616 616 603 603 21,000
1999/10/26 640 643 613 619 47,000
1999/10/25 650 651 643 643 44,000
1999/10/22 650 654 650 650 9,000
1999/10/21 660 660 654 655 24,000
1999/10/20 670 670 659 659 13,000
1999/10/19 677 677 655 655 15,000
1999/10/18 680 680 670 670 24,000
1999/10/15 715 718 690 690 49,000
1999/10/14 703 710 699 699 22,000
1999/10/13 703 720 702 703 11,000
1999/10/12 702 703 700 703 22,000
1999/10/08 720 721 713 721 12,000
1999/10/07 706 721 706 721 8,000
1999/10/06 704 706 704 706 5,000
1999/10/04 729 729 728 728 5,000
1999/10/01 725 725 705 720 10,000
1999/09/30 703 729 703 729 23,000
1999/09/29 705 729 702 702 27,000
1999/09/28 701 701 689 701 58,000
1999/09/27 718 718 711 712 9,000
1999/09/24 732 732 725 729 28,000
1999/09/22 730 749 730 749 28,000
1999/09/21 774 774 753 762 15,000
1999/09/20 774 790 774 774 31,000
1999/09/17 732 774 722 774 22,000
1999/09/16 721 722 710 722 29,000
1999/09/14 730 730 722 726 22,000
1999/09/13 750 750 726 727 36,000
1999/09/10 761 761 750 750 40,000
1999/09/09 760 760 752 760 16,000
1999/09/08 780 780 749 755 35,000
1999/09/07 781 781 779 780 9,000
1999/09/06 757 782 757 782 6,000
1999/09/03 760 760 750 755 24,000
1999/09/02 769 770 760 760 28,000
1999/09/01 800 800 764 768 67,000
1999/08/31 795 800 795 800 3,000
1999/08/30 800 801 795 795 21,000
1999/08/27 800 804 800 804 6,000
1999/08/26 808 808 801 804 6,000
1999/08/25 811 819 811 813 14,000
1999/08/24 813 815 808 808 18,000
1999/08/23 803 810 800 803 44,000
1999/08/20 802 803 802 803 3,000
1999/08/19 825 825 801 801 11,000
1999/08/18 839 839 828 828 3,000
1999/08/17 827 834 815 815 18,000
1999/08/16 826 835 826 835 2,000
1999/08/13 815 815 815 815 5,000
1999/08/12 813 813 813 813 1,000
1999/08/11 798 798 793 793 2,000
1999/08/10 804 838 798 838 22,000
1999/08/09 809 809 801 801 9,000
1999/08/06 821 822 810 810 17,000
1999/08/05 850 850 819 819 14,000
1999/08/04 830 850 818 850 75,000
1999/08/03 840 840 840 840 2,000
1999/08/02 815 820 815 817 44,000
1999/07/30 840 840 814 815 36,000
1999/07/29 825 840 815 815 16,000
1999/07/28 835 840 835 835 15,000
1999/07/27 820 836 820 835 11,000
1999/07/26 815 815 815 815 4,000
1999/07/23 840 840 811 815 49,000
1999/07/22 846 846 843 843 38,000
1999/07/21 845 845 842 845 38,000
1999/07/19 831 850 831 843 30,000
1999/07/16 850 852 829 830 63,000
1999/07/15 865 865 850 850 40,000
1999/07/14 887 887 875 875 50,000
1999/07/13 890 891 878 887 31,000
1999/07/12 892 892 878 890 64,000
1999/07/09 893 895 869 893 62,000
1999/07/08 900 934 893 893 166,000
1999/07/07 854 870 854 860 223,000
1999/07/06 860 860 851 855 74,000
1999/07/05 869 870 850 860 115,000
1999/07/02 866 890 850 870 136,000
1999/07/01 814 836 800 829 140,000
1999/06/30 771 772 765 765 24,000
1999/06/29 780 795 770 770 25,000
1999/06/28 767 772 767 772 9,000
1999/06/25 772 772 765 766 21,000
1999/06/24 782 789 765 768 66,000
1999/06/23 751 760 750 750 55,000
1999/06/22 780 780 750 760 57,000
1999/06/21 805 805 765 780 104,000
1999/06/18 741 814 741 795 229,000
1999/06/17 680 715 675 714 111,000
1999/06/16 665 675 662 675 44,000
1999/06/15 679 679 664 665 24,000
1999/06/14 657 680 655 680 50,000
1999/06/11 658 660 657 657 65,000
1999/06/10 620 648 616 648 56,000
1999/06/09 625 625 620 620 49,000
1999/06/08 620 625 620 625 12,000
1999/06/07 625 625 624 625 12,000
1999/06/04 622 625 622 622 26,000
1999/06/03 620 624 620 620 26,000
1999/06/02 640 640 620 620 47,000
1999/06/01 648 648 610 620 33,000
1999/05/31 649 649 609 609 3,000
1999/05/28 650 660 650 650 16,000
1999/05/27 663 663 663 663 3,000
1999/05/26 674 674 672 674 8,000
1999/05/25 679 679 674 675 23,000
1999/05/24 663 674 660 674 15,000
1999/05/21 644 664 644 653 8,000
1999/05/20 640 645 630 644 33,000
1999/05/19 636 636 630 635 13,000
1999/05/18 650 650 646 646 15,000
1999/05/17 607 630 607 630 11,000
1999/05/14 670 670 657 657 22,000
1999/05/13 672 675 665 670 23,000
1999/05/12 670 680 670 680 30,000
1999/05/11 675 675 670 670 8,000
1999/05/10 681 681 679 680 11,000
1999/05/07 690 690 680 680 70,000
1999/05/06 690 693 680 693 50,000
1999/04/30 650 662 645 662 79,000
1999/04/28 635 645 635 645 24,000
1999/04/27 630 630 628 628 36,000
1999/04/26 616 655 615 655 22,000
1999/04/23 615 620 610 615 23,000
1999/04/22 614 615 610 612 22,000
1999/04/21 615 615 601 614 34,000
1999/04/20 621 627 615 625 41,000
1999/04/19 621 625 620 620 23,000
1999/04/16 626 629 623 623 24,000
1999/04/15 630 632 625 626 10,000
1999/04/14 620 635 620 632 19,000
1999/04/13 642 649 640 640 14,000
1999/04/12 649 649 641 649 18,000
1999/04/09 628 648 628 640 33,000
1999/04/08 628 630 610 630 25,000
1999/04/07 630 630 621 628 18,000
1999/04/06 595 610 585 610 88,000
1999/04/05 600 610 599 610 70,000
1999/04/02 585 600 585 600 37,000
1999/04/01 575 590 575 585 40,000
1999/03/31 598 600 590 590 20,000
1999/03/30 630 630 600 600 28,000
1999/03/29 623 630 622 630 32,000
1999/03/26 604 617 604 617 25,000
1999/03/25 616 616 597 600 65,000
1999/03/24 595 605 590 596 29,000
1999/03/23 590 605 589 605 146,000
1999/03/19 584 587 582 585 46,000
1999/03/18 574 579 574 574 67,000
1999/03/17 560 566 555 564 97,000
1999/03/16 560 560 550 550 24,000
1999/03/15 540 540 530 540 85,000
1999/03/12 560 560 517 555 57,000
1999/03/11 543 550 529 550 43,000
1999/03/10 521 529 521 529 16,000
1999/03/09 525 525 520 525 11,000
1999/03/08 536 545 529 530 36,000
1999/03/05 534 536 528 536 24,000
1999/03/04 535 538 530 534 33,000
1999/03/03 525 534 525 532 28,000
1999/03/02 524 525 520 524 23,000
1999/03/01 515 520 515 520 17,000
1999/02/26 515 518 510 518 52,000
1999/02/25 520 520 515 519 22,000
1999/02/24 514 516 514 516 13,000
1999/02/23 511 515 511 512 67,000
1999/02/22 511 514 510 514 7,000
1999/02/19 512 515 510 510 28,000
1999/02/18 515 516 510 512 61,000
1999/02/17 512 515 512 515 37,000
1999/02/16 505 506 505 505 36,000
1999/02/15 491 495 491 495 2,000
1999/02/12 491 501 490 490 22,000
1999/02/10 506 506 490 491 6,000
1999/02/09 501 506 501 506 6,000
1999/02/08 496 496 496 496 6,000
1999/02/05 488 497 488 497 27,000
1999/02/04 490 492 488 488 24,000
1999/02/03 508 508 490 490 31,000
1999/02/02 513 514 510 510 24,000
1999/02/01 515 516 510 510 51,000
1999/01/29 503 513 503 509 98,000
1999/01/28 500 505 500 503 38,000
1999/01/27 500 500 499 499 12,000
1999/01/26 500 501 498 501 33,000
1999/01/25 500 501 500 500 60,000
1999/01/22 519 519 490 495 53,000
1999/01/21 510 520 510 519 39,000
1999/01/20 512 519 509 511 121,000
1999/01/19 510 511 505 509 93,000
1999/01/18 500 500 499 500 37,000
1999/01/14 475 485 470 485 49,000
1999/01/13 475 475 472 472 17,000
1999/01/12 470 480 470 475 27,000
1999/01/11 494 494 480 480 24,000
1999/01/08 495 495 492 492 2,000
1999/01/07 499 500 495 495 9,000
1999/01/06 490 500 490 500 7,000
1999/01/05 510 510 490 509 16,000
1999/01/04 517 517 510 510 5,000

このページの先頭へ