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 |
---|---|---|---|---|---|
2001/12/28 | 579 | 585 | 577 | 580 | 14,000 |
2001/12/27 | 568 | 568 | 550 | 567 | 14,000 |
2001/12/26 | 561 | 575 | 561 | 567 | 22,000 |
2001/12/25 | 557 | 561 | 557 | 561 | 6,000 |
2001/12/21 | 546 | 557 | 546 | 556 | 5,000 |
2001/12/20 | 541 | 545 | 541 | 545 | 12,000 |
2001/12/19 | 557 | 557 | 545 | 545 | 12,000 |
2001/12/18 | 553 | 561 | 550 | 557 | 15,000 |
2001/12/17 | 553 | 553 | 553 | 553 | 6,000 |
2001/12/14 | 563 | 569 | 563 | 563 | 68,000 |
2001/12/13 | 564 | 565 | 563 | 563 | 4,000 |
2001/12/12 | 556 | 573 | 556 | 563 | 10,000 |
2001/12/11 | 558 | 561 | 558 | 558 | 10,000 |
2001/12/10 | 575 | 575 | 553 | 560 | 6,000 |
2001/12/07 | 576 | 577 | 575 | 577 | 5,000 |
2001/12/06 | 580 | 580 | 568 | 576 | 11,000 |
2001/12/05 | 584 | 584 | 580 | 580 | 17,000 |
2001/12/04 | 583 | 585 | 560 | 561 | 13,000 |
2001/12/03 | 573 | 573 | 553 | 563 | 7,000 |
2001/11/30 | 570 | 570 | 553 | 553 | 6,000 |
2001/11/29 | 560 | 570 | 560 | 560 | 12,000 |
2001/11/28 | 569 | 569 | 558 | 558 | 7,000 |
2001/11/27 | 570 | 570 | 568 | 568 | 6,000 |
2001/11/26 | 560 | 569 | 560 | 569 | 7,000 |
2001/11/22 | 568 | 568 | 558 | 565 | 14,000 |
2001/11/21 | 572 | 572 | 568 | 568 | 13,000 |
2001/11/20 | 580 | 580 | 575 | 575 | 7,000 |
2001/11/19 | 580 | 584 | 578 | 580 | 6,000 |
2001/11/16 | 585 | 586 | 580 | 580 | 14,000 |
2001/11/15 | 572 | 572 | 572 | 572 | 1,000 |
2001/11/14 | 576 | 576 | 572 | 572 | 7,000 |
2001/11/13 | 585 | 585 | 577 | 579 | 7,000 |
2001/11/12 | 570 | 575 | 566 | 575 | 3,000 |
2001/11/09 | 556 | 560 | 556 | 560 | 3,000 |
2001/11/08 | 565 | 565 | 553 | 553 | 9,000 |
2001/11/07 | 576 | 578 | 559 | 560 | 17,000 |
2001/11/06 | 568 | 568 | 564 | 566 | 10,000 |
2001/11/05 | 586 | 597 | 557 | 574 | 24,000 |
2001/11/02 | 601 | 604 | 586 | 586 | 23,000 |
2001/11/01 | 595 | 601 | 595 | 600 | 21,000 |
2001/10/31 | 592 | 595 | 585 | 595 | 20,000 |
2001/10/30 | 596 | 596 | 566 | 566 | 4,000 |
2001/10/29 | 586 | 598 | 584 | 596 | 8,000 |
2001/10/26 | 599 | 600 | 564 | 566 | 23,000 |
2001/10/25 | 595 | 600 | 595 | 596 | 18,000 |
2001/10/24 | 587 | 590 | 580 | 590 | 13,000 |
2001/10/23 | 595 | 595 | 585 | 587 | 5,000 |
2001/10/22 | 598 | 598 | 595 | 595 | 7,000 |
2001/10/18 | 590 | 590 | 590 | 590 | 1,000 |
2001/10/17 | 600 | 600 | 599 | 600 | 13,000 |
2001/10/16 | 593 | 600 | 593 | 600 | 6,000 |
2001/10/15 | 598 | 599 | 591 | 591 | 6,000 |
2001/10/12 | 578 | 600 | 578 | 600 | 10,000 |
2001/10/11 | 577 | 577 | 560 | 568 | 8,000 |
2001/10/10 | 600 | 601 | 597 | 597 | 13,000 |
2001/10/09 | 601 | 601 | 597 | 597 | 3,000 |
2001/10/05 | 610 | 610 | 602 | 602 | 4,000 |
2001/10/04 | 615 | 615 | 596 | 606 | 10,000 |
2001/10/03 | 600 | 600 | 585 | 585 | 16,000 |
2001/10/02 | 635 | 635 | 584 | 584 | 22,000 |
2001/10/01 | 560 | 610 | 560 | 610 | 10,000 |
2001/09/28 | 568 | 580 | 555 | 580 | 19,000 |
2001/09/27 | 562 | 562 | 555 | 555 | 9,000 |
2001/09/26 | 563 | 567 | 560 | 563 | 21,000 |
2001/09/25 | 546 | 563 | 546 | 563 | 14,000 |
2001/09/21 | 557 | 560 | 545 | 545 | 31,000 |
2001/09/20 | 551 | 557 | 547 | 557 | 14,000 |
2001/09/19 | 547 | 556 | 547 | 551 | 11,000 |
2001/09/18 | 564 | 564 | 555 | 555 | 9,000 |
2001/09/17 | 580 | 580 | 551 | 574 | 10,000 |
2001/09/14 | 580 | 580 | 580 | 580 | 30,000 |
2001/09/13 | 500 | 530 | 500 | 530 | 21,000 |
2001/09/12 | 554 | 555 | 540 | 540 | 29,000 |
2001/09/11 | 572 | 572 | 565 | 565 | 11,000 |
2001/09/10 | 575 | 576 | 571 | 575 | 12,000 |
2001/09/07 | 575 | 579 | 575 | 575 | 6,000 |
2001/09/06 | 570 | 571 | 568 | 571 | 11,000 |
2001/09/05 | 580 | 580 | 576 | 576 | 8,000 |
2001/09/04 | 599 | 605 | 591 | 605 | 17,000 |
2001/09/03 | 606 | 606 | 606 | 606 | 2,000 |
2001/08/31 | 604 | 615 | 604 | 604 | 24,000 |
2001/08/30 | 611 | 611 | 603 | 604 | 8,000 |
2001/08/29 | 615 | 615 | 612 | 612 | 5,000 |
2001/08/28 | 620 | 622 | 616 | 616 | 19,000 |
2001/08/27 | 619 | 619 | 615 | 619 | 7,000 |
2001/08/24 | 619 | 619 | 615 | 615 | 8,000 |
2001/08/23 | 610 | 615 | 610 | 610 | 3,000 |
2001/08/22 | 605 | 608 | 605 | 608 | 9,000 |
2001/08/21 | 621 | 621 | 615 | 615 | 5,000 |
2001/08/20 | 601 | 603 | 601 | 601 | 5,000 |
2001/08/17 | 603 | 603 | 601 | 601 | 5,000 |
2001/08/16 | 613 | 613 | 603 | 604 | 5,000 |
2001/08/15 | 607 | 607 | 603 | 603 | 9,000 |
2001/08/14 | 602 | 607 | 602 | 607 | 5,000 |
2001/08/13 | 600 | 600 | 600 | 600 | 3,000 |
2001/08/10 | 607 | 609 | 607 | 609 | 2,000 |
2001/08/09 | 601 | 605 | 601 | 605 | 7,000 |
2001/08/08 | 623 | 623 | 613 | 622 | 8,000 |
2001/08/07 | 600 | 627 | 600 | 624 | 10,000 |
2001/08/06 | 600 | 601 | 600 | 601 | 2,000 |
2001/08/03 | 616 | 628 | 616 | 620 | 9,000 |
2001/08/02 | 620 | 623 | 612 | 622 | 12,000 |
2001/08/01 | 610 | 620 | 604 | 620 | 14,000 |
2001/07/31 | 594 | 600 | 594 | 600 | 5,000 |
2001/07/30 | 600 | 600 | 591 | 591 | 8,000 |
2001/07/27 | 627 | 627 | 600 | 600 | 18,000 |
2001/07/26 | 604 | 630 | 604 | 617 | 13,000 |
2001/07/25 | 590 | 605 | 590 | 603 | 14,000 |
2001/07/24 | 584 | 587 | 584 | 585 | 6,000 |
2001/07/23 | 595 | 595 | 580 | 585 | 15,000 |
2001/07/19 | 587 | 595 | 585 | 595 | 13,000 |
2001/07/18 | 599 | 599 | 585 | 587 | 12,000 |
2001/07/17 | 584 | 600 | 584 | 600 | 5,000 |
2001/07/16 | 584 | 584 | 584 | 584 | 5,000 |
2001/07/13 | 584 | 584 | 582 | 584 | 11,000 |
2001/07/12 | 582 | 585 | 582 | 584 | 3,000 |
2001/07/11 | 580 | 580 | 571 | 572 | 7,000 |
2001/07/10 | 575 | 580 | 570 | 580 | 23,000 |
2001/07/09 | 578 | 605 | 575 | 576 | 38,000 |
2001/07/06 | 588 | 588 | 578 | 578 | 11,000 |
2001/07/05 | 605 | 605 | 588 | 588 | 10,000 |
2001/07/04 | 590 | 610 | 590 | 608 | 16,000 |
2001/07/03 | 625 | 625 | 588 | 599 | 28,000 |
2001/07/02 | 623 | 623 | 622 | 622 | 5,000 |
2001/06/29 | 630 | 630 | 624 | 624 | 8,000 |
2001/06/28 | 629 | 650 | 624 | 624 | 17,000 |
2001/06/27 | 630 | 630 | 629 | 629 | 5,000 |
2001/06/26 | 625 | 630 | 625 | 629 | 20,000 |
2001/06/25 | 602 | 629 | 602 | 620 | 19,000 |
2001/06/22 | 588 | 600 | 588 | 600 | 12,000 |
2001/06/21 | 588 | 588 | 578 | 578 | 11,000 |
2001/06/20 | 610 | 610 | 587 | 588 | 8,000 |
2001/06/19 | 600 | 600 | 595 | 595 | 12,000 |
2001/06/18 | 595 | 600 | 595 | 600 | 6,000 |
2001/06/15 | 599 | 613 | 595 | 613 | 7,000 |
2001/06/14 | 601 | 603 | 601 | 601 | 27,000 |
2001/06/13 | 605 | 619 | 605 | 605 | 10,000 |
2001/06/12 | 623 | 625 | 621 | 621 | 9,000 |
2001/06/11 | 620 | 621 | 620 | 621 | 9,000 |
2001/06/08 | 620 | 625 | 620 | 620 | 58,000 |
2001/06/07 | 640 | 640 | 615 | 626 | 32,000 |
2001/06/06 | 630 | 645 | 630 | 641 | 16,000 |
2001/06/05 | 625 | 649 | 625 | 646 | 18,000 |
2001/06/04 | 629 | 630 | 620 | 630 | 11,000 |
2001/06/01 | 660 | 660 | 640 | 640 | 29,000 |
2001/05/31 | 666 | 666 | 660 | 660 | 25,000 |
2001/05/30 | 665 | 667 | 659 | 666 | 61,000 |
2001/05/29 | 655 | 670 | 647 | 667 | 71,000 |
2001/05/28 | 650 | 664 | 650 | 664 | 82,000 |
2001/05/25 | 635 | 664 | 625 | 647 | 54,000 |
2001/05/24 | 613 | 627 | 612 | 625 | 29,000 |
2001/05/23 | 620 | 620 | 612 | 612 | 8,000 |
2001/05/22 | 616 | 620 | 610 | 620 | 34,000 |
2001/05/21 | 620 | 623 | 615 | 615 | 13,000 |
2001/05/18 | 607 | 627 | 607 | 620 | 54,000 |
2001/05/17 | 600 | 607 | 598 | 607 | 11,000 |
2001/05/16 | 600 | 600 | 598 | 600 | 6,000 |
2001/05/15 | 600 | 601 | 598 | 600 | 12,000 |
2001/05/14 | 610 | 610 | 600 | 600 | 7,000 |
2001/05/11 | 600 | 604 | 599 | 599 | 22,000 |
2001/05/10 | 598 | 605 | 598 | 600 | 12,000 |
2001/05/09 | 610 | 610 | 600 | 601 | 44,000 |
2001/05/08 | 612 | 615 | 610 | 611 | 22,000 |
2001/05/07 | 610 | 612 | 610 | 612 | 7,000 |
2001/05/02 | 600 | 613 | 600 | 612 | 39,000 |
2001/05/01 | 599 | 605 | 599 | 605 | 23,000 |
2001/04/27 | 590 | 600 | 590 | 597 | 97,000 |
2001/04/26 | 553 | 598 | 553 | 593 | 43,000 |
2001/04/25 | 546 | 550 | 546 | 550 | 33,000 |
2001/04/24 | 545 | 545 | 540 | 545 | 11,000 |
2001/04/23 | 540 | 549 | 540 | 540 | 14,000 |
2001/04/20 | 540 | 541 | 540 | 540 | 19,000 |
2001/04/19 | 540 | 545 | 540 | 545 | 7,000 |
2001/04/18 | 540 | 548 | 538 | 548 | 22,000 |
2001/04/17 | 540 | 540 | 539 | 539 | 4,000 |
2001/04/16 | 538 | 538 | 538 | 538 | 4,000 |
2001/04/13 | 537 | 540 | 536 | 539 | 19,000 |
2001/04/12 | 539 | 539 | 537 | 537 | 10,000 |
2001/04/11 | 525 | 540 | 525 | 539 | 18,000 |
2001/04/10 | 521 | 530 | 521 | 527 | 9,000 |
2001/04/09 | 525 | 526 | 525 | 526 | 13,000 |
2001/04/06 | 528 | 530 | 520 | 527 | 43,000 |
2001/04/05 | 513 | 528 | 513 | 520 | 18,000 |
2001/04/04 | 512 | 526 | 512 | 513 | 6,000 |
2001/04/03 | 515 | 530 | 515 | 528 | 42,000 |
2001/04/02 | 497 | 503 | 497 | 503 | 5,000 |
2001/03/30 | 519 | 519 | 501 | 519 | 7,000 |
2001/03/29 | 515 | 518 | 501 | 511 | 15,000 |
2001/03/28 | 517 | 520 | 517 | 519 | 7,000 |
2001/03/27 | 529 | 530 | 521 | 521 | 24,000 |
2001/03/26 | 529 | 529 | 520 | 529 | 17,000 |
2001/03/23 | 510 | 515 | 510 | 515 | 15,000 |
2001/03/22 | 501 | 509 | 501 | 509 | 9,000 |
2001/03/21 | 501 | 509 | 501 | 509 | 10,000 |
2001/03/19 | 505 | 507 | 501 | 501 | 6,000 |
2001/03/16 | 507 | 507 | 500 | 500 | 7,000 |
2001/03/15 | 500 | 506 | 498 | 506 | 7,000 |
2001/03/14 | 501 | 504 | 500 | 500 | 8,000 |
2001/03/13 | 505 | 505 | 501 | 501 | 7,000 |
2001/03/12 | 510 | 510 | 505 | 505 | 6,000 |
2001/03/09 | 505 | 510 | 505 | 505 | 34,000 |
2001/03/08 | 500 | 505 | 500 | 505 | 10,000 |
2001/03/07 | 503 | 512 | 502 | 505 | 13,000 |
2001/03/06 | 499 | 502 | 499 | 502 | 9,000 |
2001/03/05 | 510 | 510 | 502 | 502 | 5,000 |
2001/03/02 | 521 | 521 | 500 | 510 | 9,000 |
2001/03/01 | 495 | 500 | 494 | 497 | 7,000 |
2001/02/28 | 500 | 500 | 494 | 494 | 19,000 |
2001/02/27 | 522 | 522 | 508 | 511 | 11,000 |
2001/02/26 | 519 | 525 | 515 | 522 | 24,000 |
2001/02/23 | 513 | 514 | 503 | 514 | 7,000 |
2001/02/22 | 498 | 499 | 498 | 498 | 5,000 |
2001/02/21 | 498 | 508 | 498 | 508 | 19,000 |
2001/02/20 | 490 | 499 | 490 | 499 | 9,000 |
2001/02/19 | 489 | 489 | 489 | 489 | 3,000 |
2001/02/16 | 486 | 488 | 486 | 488 | 5,000 |
2001/02/15 | 487 | 489 | 483 | 485 | 12,000 |
2001/02/14 | 483 | 487 | 482 | 487 | 4,000 |
2001/02/13 | 480 | 481 | 480 | 481 | 5,000 |
2001/02/09 | 485 | 485 | 485 | 485 | 2,000 |
2001/02/08 | 485 | 485 | 482 | 482 | 7,000 |
2001/02/07 | 482 | 483 | 482 | 482 | 3,000 |
2001/02/06 | 480 | 480 | 480 | 480 | 1,000 |
2001/02/05 | 477 | 480 | 477 | 480 | 7,000 |
2001/02/02 | 485 | 485 | 480 | 480 | 10,000 |
2001/02/01 | 485 | 485 | 483 | 485 | 10,000 |
2001/01/31 | 480 | 480 | 480 | 480 | 3,000 |
2001/01/30 | 481 | 481 | 481 | 481 | 3,000 |
2001/01/29 | 481 | 481 | 481 | 481 | 2,000 |
2001/01/26 | 483 | 483 | 480 | 480 | 4,000 |
2001/01/25 | 485 | 485 | 480 | 485 | 11,000 |
2001/01/24 | 481 | 481 | 480 | 480 | 3,000 |
2001/01/23 | 481 | 481 | 481 | 481 | 2,000 |
2001/01/22 | 481 | 483 | 481 | 481 | 4,000 |
2001/01/19 | 480 | 480 | 476 | 480 | 16,000 |
2001/01/18 | 480 | 480 | 479 | 480 | 19,000 |
2001/01/17 | 489 | 489 | 480 | 480 | 12,000 |
2001/01/16 | 488 | 489 | 488 | 489 | 2,000 |
2001/01/15 | 480 | 488 | 480 | 488 | 2,000 |
2001/01/12 | 483 | 483 | 480 | 481 | 10,000 |
2001/01/11 | 480 | 485 | 480 | 483 | 10,000 |
2001/01/10 | 480 | 487 | 480 | 487 | 9,000 |
2001/01/09 | 484 | 489 | 484 | 489 | 7,000 |
2001/01/05 | 486 | 490 | 485 | 485 | 10,000 |
2001/01/04 | 508 | 508 | 485 | 485 | 6,000 |