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
2000/12/29 508 508 508 508 1,000
2000/12/28 500 500 496 500 6,000
2000/12/27 500 508 500 508 2,000
2000/12/26 501 501 500 500 13,000
2000/12/25 500 510 500 501 21,000
2000/12/22 495 500 495 500 8,000
2000/12/21 494 494 484 485 21,000
2000/12/20 499 500 498 500 9,000
2000/12/19 501 502 500 500 5,000
2000/12/18 500 500 498 498 10,000
2000/12/15 504 504 502 503 5,000
2000/12/14 506 508 502 504 51,000
2000/12/13 506 506 506 506 10,000
2000/12/12 509 511 506 506 17,000
2000/12/11 518 518 511 517 19,000
2000/12/08 518 519 508 508 38,000
2000/12/07 507 518 507 518 4,000
2000/12/06 506 507 506 507 6,000
2000/12/05 507 508 507 507 11,000
2000/12/04 517 517 507 508 8,000
2000/12/01 505 511 505 507 8,000
2000/11/30 495 504 495 504 7,000
2000/11/29 500 500 492 494 6,000
2000/11/28 502 512 502 512 6,000
2000/11/27 511 518 511 515 20,000
2000/11/24 501 510 500 510 7,000
2000/11/22 501 508 500 500 9,000
2000/11/21 502 502 500 500 9,000
2000/11/20 501 503 501 501 11,000
2000/11/17 503 503 501 501 5,000
2000/11/16 506 506 506 506 8,000
2000/11/15 503 523 503 506 10,000
2000/11/14 515 515 513 513 4,000
2000/11/13 501 503 501 501 4,000
2000/11/09 501 502 501 501 7,000
2000/11/08 505 505 501 501 20,000
2000/11/07 504 505 503 505 8,000
2000/11/06 500 524 500 504 7,000
2000/11/02 504 504 501 501 10,000
2000/11/01 501 504 500 500 12,000
2000/10/31 500 501 500 500 13,000
2000/10/30 500 501 500 501 17,000
2000/10/27 500 501 500 500 25,000
2000/10/26 501 501 500 501 37,000
2000/10/25 503 503 500 500 23,000
2000/10/24 501 505 500 500 22,000
2000/10/23 499 501 499 501 4,000
2000/10/20 496 502 496 502 6,000
2000/10/19 500 501 500 501 27,000
2000/10/18 510 510 501 501 23,000
2000/10/17 501 502 501 501 10,000
2000/10/16 500 504 500 501 32,000
2000/10/13 495 500 494 500 33,000
2000/10/12 500 500 492 492 31,000
2000/10/11 505 505 503 503 67,000
2000/10/10 500 509 500 503 24,000
2000/10/06 509 510 505 510 6,000
2000/10/05 505 510 504 509 25,000
2000/10/04 506 512 506 512 6,000
2000/10/03 520 520 505 518 6,000
2000/10/02 520 520 515 515 8,000
2000/09/29 520 520 503 520 10,000
2000/09/28 500 503 500 503 11,000
2000/09/27 496 503 496 500 10,000
2000/09/26 525 525 525 525 3,000
2000/09/25 526 531 525 530 11,000
2000/09/22 530 530 525 525 5,000
2000/09/21 540 540 521 537 14,000
2000/09/20 515 540 508 536 11,000
2000/09/19 508 515 505 515 11,000
2000/09/18 505 509 505 509 7,000
2000/09/14 500 504 500 504 6,000
2000/09/13 509 509 507 507 15,000
2000/09/12 505 507 504 507 7,000
2000/09/11 507 507 505 505 31,000
2000/09/08 507 508 507 508 11,000
2000/09/07 506 510 506 510 27,000
2000/09/06 506 510 506 506 7,000
2000/09/05 505 510 505 506 21,000
2000/09/04 514 514 507 507 7,000
2000/09/01 505 505 503 504 31,000
2000/08/31 510 510 509 509 14,000
2000/08/30 514 515 514 514 17,000
2000/08/29 515 517 514 515 57,000
2000/08/28 516 519 516 516 52,000
2000/08/25 519 520 515 518 18,000
2000/08/24 511 517 511 517 9,000
2000/08/23 510 511 510 511 5,000
2000/08/22 509 515 509 515 7,000
2000/08/21 512 516 510 511 32,000
2000/08/18 509 513 509 512 7,000
2000/08/17 508 520 508 513 13,000
2000/08/16 520 520 509 509 18,000
2000/08/15 520 521 520 521 4,000
2000/08/14 521 524 520 521 12,000
2000/08/11 524 525 520 520 19,000
2000/08/10 525 525 520 524 7,000
2000/08/09 525 525 525 525 4,000
2000/08/08 527 527 525 525 5,000
2000/08/07 516 528 516 528 12,000
2000/08/04 512 515 512 515 5,000
2000/08/03 515 516 515 515 7,000
2000/08/02 515 521 515 517 13,000
2000/08/01 515 522 515 522 39,000
2000/07/31 515 516 512 512 65,000
2000/07/28 519 519 516 516 52,000
2000/07/27 520 520 519 519 71,000
2000/07/26 525 525 520 520 80,000
2000/07/25 524 529 524 526 29,000
2000/07/24 524 525 520 523 17,000
2000/07/21 535 535 529 532 53,000
2000/07/19 533 546 533 535 43,000
2000/07/18 540 540 533 533 45,000
2000/07/17 548 548 546 546 11,000
2000/07/14 550 552 547 547 19,000
2000/07/13 551 555 545 545 59,000
2000/07/12 542 550 540 550 99,000
2000/07/11 536 542 535 540 17,000
2000/07/10 539 543 535 535 43,000
2000/07/07 535 535 534 535 21,000
2000/07/06 535 536 533 535 28,000
2000/07/05 540 540 533 535 17,000
2000/07/04 541 544 535 540 24,000
2000/07/03 531 540 531 540 26,000
2000/06/30 529 530 526 530 12,000
2000/06/29 534 534 530 530 22,000
2000/06/28 525 535 521 534 29,000
2000/06/27 519 526 519 524 6,000
2000/06/26 506 506 506 506 1,000
2000/06/23 521 523 503 503 29,000
2000/06/22 538 538 520 520 14,000
2000/06/21 520 538 517 538 51,000
2000/06/20 519 520 501 520 19,000
2000/06/19 527 527 510 520 20,000
2000/06/16 506 529 502 529 31,000
2000/06/15 519 519 500 500 11,000
2000/06/14 520 520 510 513 44,000
2000/06/13 510 515 497 507 37,000
2000/06/12 495 520 490 520 37,000
2000/06/09 482 488 482 488 20,000
2000/06/08 480 482 480 482 14,000
2000/06/07 478 483 478 479 20,000
2000/06/06 480 480 477 480 95,000
2000/06/05 480 482 479 482 29,000
2000/06/02 482 484 480 484 17,000
2000/06/01 481 482 480 480 33,000
2000/05/31 482 487 481 481 15,000
2000/05/30 485 487 482 482 40,000
2000/05/29 483 485 483 485 19,000
2000/05/26 485 486 483 483 30,000
2000/05/25 488 488 485 486 18,000
2000/05/24 485 488 485 488 15,000
2000/05/23 485 488 485 486 12,000
2000/05/22 487 489 486 489 7,000
2000/05/19 486 487 486 487 11,000
2000/05/18 486 493 485 485 16,000
2000/05/17 495 495 495 495 11,000
2000/05/16 486 495 486 495 16,000
2000/05/15 488 490 488 489 8,000
2000/05/12 485 490 485 489 10,000
2000/05/11 487 490 486 489 21,000
2000/05/10 486 490 486 490 13,000
2000/05/09 489 489 485 485 15,000
2000/05/08 485 493 485 486 15,000
2000/05/02 485 495 485 485 21,000
2000/05/01 490 490 484 490 23,000
2000/04/28 485 489 484 485 54,000
2000/04/27 488 492 486 492 26,000
2000/04/26 487 490 487 488 15,000
2000/04/25 500 510 485 486 63,000
2000/04/24 503 503 499 500 9,000
2000/04/21 500 510 500 503 11,000
2000/04/20 510 513 499 513 34,000
2000/04/19 500 505 500 500 43,000
2000/04/18 506 506 498 500 59,000
2000/04/17 499 506 497 506 38,000
2000/04/14 521 521 507 507 9,000
2000/04/13 521 524 510 511 13,000
2000/04/12 510 510 505 510 36,000
2000/04/11 528 528 512 516 17,000
2000/04/10 520 536 519 528 39,000
2000/04/07 515 518 510 511 9,000
2000/04/06 513 520 512 512 15,000
2000/04/05 512 514 510 513 15,000
2000/04/04 520 520 510 510 22,000
2000/04/03 515 516 515 516 2,000
2000/03/31 502 519 502 519 30,000
2000/03/30 508 520 499 500 38,000
2000/03/29 508 515 508 512 22,000
2000/03/28 519 519 490 518 26,000
2000/03/27 520 535 518 530 58,000
2000/03/24 510 524 510 513 57,000
2000/03/23 503 505 497 500 39,000
2000/03/22 500 505 500 505 45,000
2000/03/21 498 511 497 502 47,000
2000/03/17 498 503 497 500 36,000
2000/03/16 503 503 498 503 24,000
2000/03/15 498 500 496 498 38,000
2000/03/14 503 504 498 500 31,000
2000/03/13 516 516 502 502 35,000
2000/03/10 512 522 512 516 57,000
2000/03/09 503 508 502 508 8,000
2000/03/08 498 505 497 505 13,000
2000/03/07 499 500 496 498 70,000
2000/03/06 498 503 496 501 30,000
2000/03/03 492 496 492 496 28,000
2000/03/02 500 500 495 496 55,000
2000/03/01 500 501 496 497 52,000
2000/02/29 491 504 491 500 129,000
2000/02/28 491 498 491 491 18,000
2000/02/25 500 500 490 490 88,000
2000/02/24 490 500 490 500 77,000
2000/02/23 500 500 490 490 58,000
2000/02/22 505 509 500 500 64,000
2000/02/21 510 519 500 505 37,000
2000/02/18 510 515 498 499 62,000
2000/02/17 494 502 490 495 106,000
2000/02/16 485 494 478 490 123,000
2000/02/15 471 474 470 470 89,000
2000/02/14 480 484 470 470 135,000
2000/02/10 485 489 480 480 189,000
2000/02/09 490 491 485 485 86,000
2000/02/08 510 510 481 490 81,000
2000/02/07 524 524 514 514 41,000
2000/02/04 516 530 515 524 22,000
2000/02/03 517 517 515 516 43,000
2000/02/02 536 544 527 527 24,000
2000/02/01 510 528 510 528 17,000
2000/01/31 503 510 503 510 20,000
2000/01/28 517 517 501 502 84,000
2000/01/27 518 521 510 518 95,000
2000/01/26 520 520 517 520 27,000
2000/01/25 517 522 517 521 45,000
2000/01/24 520 520 516 516 32,000
2000/01/21 517 521 516 521 58,000
2000/01/20 515 520 514 517 53,000
2000/01/19 532 532 510 515 106,000
2000/01/18 537 537 522 529 103,000
2000/01/17 515 524 510 521 140,000
2000/01/14 511 520 510 520 55,000
2000/01/13 515 519 508 511 32,000
2000/01/12 521 521 510 519 33,000
2000/01/11 524 530 521 521 22,000
2000/01/07 509 529 506 521 42,000
2000/01/06 522 523 510 511 39,000
2000/01/05 530 534 522 522 35,000
2000/01/04 524 535 524 535 11,000

このページの先頭へ