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
2002/12/30 460 471 460 471 2,000
2002/12/27 458 470 458 470 12,000
2002/12/26 457 457 457 457 9,000
2002/12/25 458 458 435 457 27,000
2002/12/24 461 461 454 458 20,000
2002/12/20 440 446 440 446 24,000
2002/12/19 431 431 424 430 24,000
2002/12/18 425 430 421 421 13,000
2002/12/17 417 425 415 420 12,000
2002/12/16 435 437 427 427 12,000
2002/12/13 437 437 437 437 54,000
2002/12/12 444 446 442 444 7,000
2002/12/11 447 448 443 443 4,000
2002/12/10 441 452 441 447 24,000
2002/12/09 452 452 451 452 8,000
2002/12/06 459 459 441 452 24,000
2002/12/05 460 460 460 460 13,000
2002/12/04 460 461 460 460 9,000
2002/12/03 464 464 447 460 26,000
2002/12/02 470 470 454 454 25,000
2002/11/29 441 462 441 460 20,000
2002/11/28 464 464 462 462 4,000
2002/11/27 452 464 451 464 27,000
2002/11/26 452 452 444 452 37,000
2002/11/25 432 455 424 452 43,000
2002/11/22 420 425 420 424 23,000
2002/11/21 429 429 428 429 13,000
2002/11/20 421 429 421 429 35,000
2002/11/19 421 423 420 421 17,000
2002/11/18 437 437 434 436 7,000
2002/11/15 437 437 433 437 14,000
2002/11/14 448 448 437 437 28,000
2002/11/13 485 485 444 449 60,000
2002/11/12 490 491 485 485 10,000
2002/11/11 499 500 490 491 4,000
2002/11/08 498 499 496 499 9,000
2002/11/07 503 503 494 498 9,000
2002/11/06 501 503 501 503 13,000
2002/11/05 504 504 495 496 11,000
2002/11/01 510 510 504 504 5,000
2002/10/31 510 510 503 503 5,000
2002/10/30 510 511 510 510 4,000
2002/10/29 513 513 510 510 9,000
2002/10/28 510 513 503 513 6,000
2002/10/25 501 513 499 503 33,000
2002/10/24 491 492 490 492 11,000
2002/10/23 495 495 490 491 11,000
2002/10/22 510 510 496 496 6,000
2002/10/21 509 509 503 509 9,000
2002/10/18 506 508 496 496 9,000
2002/10/17 502 503 501 501 6,000
2002/10/16 509 513 503 503 6,000
2002/10/15 506 507 506 507 5,000
2002/10/11 499 500 494 498 11,000
2002/10/10 497 499 490 499 18,000
2002/10/09 492 494 490 490 7,000
2002/10/08 485 490 485 490 10,000
2002/10/07 500 500 488 495 11,000
2002/10/04 503 505 503 504 7,000
2002/10/03 519 519 519 519 4,000
2002/10/02 519 519 519 519 4,000
2002/10/01 525 525 515 515 6,000
2002/09/30 524 526 524 526 10,000
2002/09/27 535 536 524 524 21,000
2002/09/26 527 533 527 528 15,000
2002/09/25 529 529 526 528 28,000
2002/09/24 524 535 524 526 28,000
2002/09/20 525 525 518 524 10,000
2002/09/19 520 526 515 515 16,000
2002/09/18 522 522 521 521 3,000
2002/09/17 525 526 523 524 11,000
2002/09/13 515 515 510 510 44,000
2002/09/12 505 506 503 506 9,000
2002/09/11 505 505 503 503 8,000
2002/09/10 501 507 500 502 15,000
2002/09/09 498 502 496 496 13,000
2002/09/06 490 494 490 490 10,000
2002/09/05 493 498 493 493 17,000
2002/09/04 501 501 484 486 25,000
2002/09/03 513 514 501 507 32,000
2002/09/02 507 507 503 503 20,000
2002/08/30 503 508 503 505 54,000
2002/08/29 510 512 510 510 19,000
2002/08/28 522 523 512 517 13,000
2002/08/27 534 534 523 531 12,000
2002/08/26 535 535 528 535 13,000
2002/08/23 527 535 512 535 27,000
2002/08/22 519 526 512 526 17,000
2002/08/21 520 523 512 519 19,000
2002/08/20 528 528 507 510 31,000
2002/08/19 527 527 519 522 23,000
2002/08/16 532 532 520 527 9,000
2002/08/15 524 524 522 522 15,000
2002/08/14 533 533 524 524 8,000
2002/08/13 537 537 523 523 9,000
2002/08/12 531 544 525 534 12,000
2002/08/09 530 530 522 530 14,000
2002/08/08 521 530 520 520 4,000
2002/08/07 520 522 520 520 4,000
2002/08/06 515 520 515 515 3,000
2002/08/05 521 529 521 526 4,000
2002/08/02 545 545 520 530 19,000
2002/08/01 547 547 545 545 5,000
2002/07/31 541 550 531 550 35,000
2002/07/30 540 550 540 541 31,000
2002/07/29 535 555 516 550 53,000
2002/07/26 515 535 515 535 23,000
2002/07/25 507 529 507 513 22,000
2002/07/24 503 506 501 501 6,000
2002/07/23 501 502 501 502 4,000
2002/07/22 506 510 506 508 24,000
2002/07/19 510 510 507 507 12,000
2002/07/18 514 514 508 508 14,000
2002/07/17 505 510 504 510 15,000
2002/07/16 510 511 504 510 31,000
2002/07/15 526 526 520 520 4,000
2002/07/12 535 535 526 526 8,000
2002/07/11 531 531 531 531 2,000
2002/07/10 541 541 532 532 3,000
2002/07/09 535 544 534 544 9,000
2002/07/08 519 535 519 535 9,000
2002/07/05 533 539 533 539 8,000
2002/07/04 532 534 531 533 11,000
2002/07/03 530 542 530 540 18,000
2002/07/02 525 540 525 540 6,000
2002/07/01 520 520 520 520 1,000
2002/06/28 513 520 513 520 27,000
2002/06/27 512 512 512 512 2,000
2002/06/26 530 532 514 514 7,000
2002/06/25 538 540 538 539 22,000
2002/06/24 522 538 522 538 13,000
2002/06/21 524 525 524 524 4,000
2002/06/20 513 527 507 526 5,000
2002/06/19 522 522 513 513 14,000
2002/06/18 510 512 510 512 6,000
2002/06/17 517 530 507 507 38,000
2002/06/14 500 535 500 514 100,000
2002/06/13 528 528 525 525 23,000
2002/06/12 530 535 530 530 7,000
2002/06/11 535 535 531 531 3,000
2002/06/10 547 547 526 530 11,000
2002/06/07 545 548 545 546 14,000
2002/06/06 545 545 525 535 19,000
2002/06/05 545 545 524 528 13,000
2002/06/04 545 548 535 535 15,000
2002/06/03 550 554 546 547 13,000
2002/05/31 550 551 541 543 16,000
2002/05/30 559 559 550 551 9,000
2002/05/29 550 550 550 550 9,000
2002/05/28 556 556 548 550 15,000
2002/05/27 559 559 556 558 33,000
2002/05/24 550 560 550 559 39,000
2002/05/23 545 550 538 550 21,000
2002/05/22 528 541 528 541 25,000
2002/05/21 533 533 527 528 5,000
2002/05/20 527 527 516 516 8,000
2002/05/17 534 534 525 525 4,000
2002/05/15 510 515 510 515 10,000
2002/05/14 513 517 510 510 4,000
2002/05/13 511 512 511 512 2,000
2002/05/10 510 511 510 511 7,000
2002/05/09 517 517 517 517 3,000
2002/05/08 520 520 520 520 4,000
2002/05/07 524 524 520 520 10,000
2002/05/02 520 522 520 520 9,000
2002/05/01 523 524 522 522 7,000
2002/04/30 520 524 520 522 11,000
2002/04/26 521 531 521 525 13,000
2002/04/25 540 540 528 528 13,000
2002/04/24 531 531 525 526 4,000
2002/04/23 532 539 530 539 6,000
2002/04/22 542 544 531 531 18,000
2002/04/19 532 542 532 542 11,000
2002/04/18 544 544 528 530 15,000
2002/04/17 549 549 545 545 11,000
2002/04/16 549 549 542 549 8,000
2002/04/15 517 549 517 549 18,000
2002/04/12 536 537 531 537 6,000
2002/04/11 542 542 540 540 3,000
2002/04/10 548 550 545 550 13,000
2002/04/09 548 551 544 544 13,000
2002/04/08 549 549 547 547 6,000
2002/04/05 544 544 544 544 1,000
2002/04/04 549 550 546 546 27,000
2002/04/03 532 537 532 537 3,000
2002/04/02 554 554 542 542 15,000
2002/04/01 545 552 537 552 12,000
2002/03/29 555 555 535 535 15,000
2002/03/28 554 558 550 555 30,000
2002/03/27 540 554 538 554 8,000
2002/03/26 555 555 538 538 4,000
2002/03/25 555 555 538 538 20,000
2002/03/22 546 554 540 548 25,000
2002/03/20 554 555 547 547 13,000
2002/03/19 557 557 550 554 20,000
2002/03/18 551 555 547 547 9,000
2002/03/15 546 548 546 548 3,000
2002/03/14 548 548 546 546 6,000
2002/03/13 545 552 545 552 8,000
2002/03/12 559 559 548 548 10,000
2002/03/11 557 557 549 549 17,000
2002/03/08 549 553 545 547 67,000
2002/03/07 556 556 550 555 9,000
2002/03/06 559 559 557 557 6,000
2002/03/05 559 559 554 559 17,000
2002/03/04 560 560 551 551 21,000
2002/03/01 551 554 550 554 12,000
2002/02/28 559 570 541 541 27,000
2002/02/27 550 560 550 560 23,000
2002/02/26 555 555 544 545 8,000
2002/02/25 560 560 557 557 15,000
2002/02/22 560 560 541 559 13,000
2002/02/21 545 556 545 556 14,000
2002/02/20 530 545 530 545 6,000
2002/02/19 540 540 530 530 10,000
2002/02/18 555 555 541 550 11,000
2002/02/15 554 555 554 555 9,000
2002/02/14 558 560 544 554 19,000
2002/02/13 558 560 552 558 14,000
2002/02/12 548 548 547 548 4,000
2002/02/08 537 548 524 548 29,000
2002/02/07 528 528 527 527 5,000
2002/02/06 540 543 534 538 13,000
2002/02/05 522 560 522 560 16,000
2002/02/04 531 531 525 525 4,000
2002/02/01 532 532 531 531 5,000
2002/01/31 525 525 521 521 7,000
2002/01/30 530 530 530 530 1,000
2002/01/28 530 532 530 532 5,000
2002/01/25 526 530 526 530 13,000
2002/01/24 506 526 506 526 12,000
2002/01/23 546 546 525 526 6,000
2002/01/22 558 566 546 546 23,000
2002/01/21 520 570 520 565 9,000
2002/01/18 511 520 510 520 10,000
2002/01/17 530 530 493 493 15,000
2002/01/16 540 547 540 540 4,000
2002/01/15 540 540 534 535 9,000
2002/01/11 550 550 520 520 17,000
2002/01/10 540 540 520 540 14,000
2002/01/09 528 542 528 541 7,000
2002/01/08 541 541 529 535 7,000
2002/01/07 550 552 543 543 6,000
2002/01/04 560 560 530 540 12,000

このページの先頭へ