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
2004/12/30 989 990 978 978 12,000
2004/12/29 967 976 965 969 16,000
2004/12/28 977 980 960 967 36,000
2004/12/27 982 995 974 977 68,000
2004/12/24 980 990 961 972 77,000
2004/12/22 984 984 955 971 55,000
2004/12/21 952 980 951 964 67,000
2004/12/20 938 960 933 942 75,000
2004/12/17 919 940 919 940 36,000
2004/12/16 920 920 907 913 30,000
2004/12/15 910 920 910 919 24,000
2004/12/14 915 920 899 900 34,000
2004/12/13 908 917 901 910 37,000
2004/12/10 907 914 897 899 62,000
2004/12/09 907 923 899 917 72,000
2004/12/08 899 911 899 908 26,000
2004/12/07 897 924 888 919 41,000
2004/12/06 897 916 897 899 67,000
2004/12/03 924 925 896 896 29,000
2004/12/02 940 940 910 934 113,000
2004/12/01 947 947 930 939 22,000
2004/11/30 934 950 932 940 32,000
2004/11/29 938 948 923 932 29,000
2004/11/26 924 958 924 945 28,000
2004/11/25 926 926 905 924 11,000
2004/11/24 927 935 926 926 21,000
2004/11/22 913 917 883 917 63,000
2004/11/19 952 959 943 944 21,000
2004/11/18 988 988 972 972 31,000
2004/11/17 982 988 980 980 29,000
2004/11/16 1,013 1,013 980 991 39,000
2004/11/15 996 1,020 991 1,019 64,000
2004/11/12 979 983 979 981 31,000
2004/11/11 984 1,000 983 989 25,000
2004/11/10 974 979 964 975 33,000
2004/11/09 973 983 970 973 27,000
2004/11/08 1,000 1,000 970 970 25,000
2004/11/05 958 992 958 979 87,000
2004/11/04 950 951 935 949 42,000
2004/11/02 921 938 921 933 34,000
2004/11/01 911 925 911 920 18,000
2004/10/29 920 920 905 911 32,000
2004/10/28 901 922 899 911 35,000
2004/10/27 900 906 890 899 59,000
2004/10/26 929 929 881 897 26,000
2004/10/25 917 929 897 919 54,000
2004/10/22 914 915 913 915 7,000
2004/10/21 935 935 910 924 56,000
2004/10/20 973 973 940 945 30,000
2004/10/19 970 973 957 972 44,000
2004/10/18 985 986 960 970 23,000
2004/10/15 955 990 955 990 46,000
2004/10/14 1,021 1,024 990 995 54,000
2004/10/13 1,018 1,019 1,014 1,014 20,000
2004/10/12 1,031 1,044 1,011 1,020 63,000
2004/10/08 1,022 1,040 1,012 1,026 45,000
2004/10/07 1,004 1,024 1,000 1,023 88,000
2004/10/06 1,016 1,033 1,015 1,024 36,000
2004/10/05 1,045 1,047 1,032 1,034 89,000
2004/10/04 1,070 1,071 1,040 1,062 76,000
2004/10/01 1,065 1,070 1,052 1,070 27,000
2004/09/30 1,073 1,074 1,063 1,065 39,000
2004/09/29 1,089 1,089 1,058 1,062 27,000
2004/09/28 1,065 1,065 1,022 1,059 42,000
2004/09/27 1,061 1,079 1,060 1,066 48,000
2004/09/24 1,048 1,048 1,025 1,048 39,000
2004/09/22 1,101 1,107 1,028 1,053 104,000
2004/09/21 1,034 1,115 1,034 1,107 116,000
2004/09/17 1,034 1,040 1,022 1,036 56,000
2004/09/16 1,036 1,050 1,030 1,041 127,000
2004/09/15 1,012 1,050 990 1,047 132,000
2004/09/14 988 1,045 988 1,018 166,000
2004/09/13 953 978 953 978 63,000
2004/09/10 929 952 927 952 138,000
2004/09/09 908 925 907 921 78,000
2004/09/08 891 908 891 907 43,000
2004/09/07 896 896 886 892 34,000
2004/09/06 895 899 891 896 44,000
2004/09/03 900 905 893 897 13,000
2004/09/02 897 908 895 907 36,000
2004/09/01 885 895 882 894 29,000
2004/08/31 892 901 892 895 62,000
2004/08/30 880 895 880 890 35,000
2004/08/27 880 887 871 886 26,000
2004/08/26 882 889 871 871 38,000
2004/08/25 870 888 855 880 42,000
2004/08/24 863 869 861 869 30,000
2004/08/23 849 862 849 862 42,000
2004/08/20 849 863 846 859 48,000
2004/08/19 844 852 843 849 33,000
2004/08/18 838 839 828 835 48,000
2004/08/17 828 849 828 839 38,000
2004/08/16 839 839 816 827 32,000
2004/08/13 851 851 835 839 22,000
2004/08/12 852 859 845 850 23,000
2004/08/11 853 860 852 852 27,000
2004/08/10 840 855 840 852 42,000
2004/08/09 850 851 845 850 25,000
2004/08/06 850 860 839 860 39,000
2004/08/05 863 863 855 859 34,000
2004/08/04 850 870 846 861 124,000
2004/08/03 851 857 847 851 67,000
2004/08/02 850 850 844 850 21,000
2004/07/30 840 852 836 850 58,000
2004/07/29 817 830 817 826 17,000
2004/07/28 820 826 820 824 34,000
2004/07/27 826 826 811 811 28,000
2004/07/26 829 829 823 825 17,000
2004/07/23 830 831 820 826 43,000
2004/07/22 817 818 805 810 47,000
2004/07/21 806 826 806 820 24,000
2004/07/20 826 827 816 816 21,000
2004/07/16 810 828 810 828 35,000
2004/07/15 811 829 810 829 38,000
2004/07/14 829 835 810 810 23,000
2004/07/13 818 830 818 823 55,000
2004/07/12 806 810 806 808 10,000
2004/07/09 806 808 800 808 23,000
2004/07/08 798 824 791 809 46,000
2004/07/07 814 817 792 803 32,000
2004/07/06 811 835 811 819 40,000
2004/07/05 826 828 820 821 39,000
2004/07/02 845 845 826 834 28,000
2004/07/01 860 860 845 847 29,000
2004/06/30 863 863 851 860 79,000
2004/06/29 840 848 837 846 51,000
2004/06/28 825 839 825 839 40,000
2004/06/25 810 840 804 825 74,000
2004/06/24 803 803 799 801 12,000
2004/06/23 809 810 800 800 53,000
2004/06/22 818 818 800 806 21,000
2004/06/21 820 820 800 818 31,000
2004/06/18 809 815 786 815 83,000
2004/06/17 789 820 789 809 57,000
2004/06/16 792 798 788 793 48,000
2004/06/15 783 797 775 785 57,000
2004/06/14 765 798 765 780 59,000
2004/06/11 762 769 753 760 84,000
2004/06/10 753 780 752 762 80,000
2004/06/09 738 758 734 754 87,000
2004/06/08 728 740 720 740 156,000
2004/06/07 710 724 701 716 43,000
2004/06/04 703 710 703 708 55,000
2004/06/03 704 705 695 698 45,000
2004/06/02 708 708 696 701 52,000
2004/06/01 705 705 689 702 40,000
2004/05/31 710 710 699 699 27,000
2004/05/28 692 696 683 696 21,000
2004/05/27 695 699 690 692 38,000
2004/05/26 696 696 687 691 18,000
2004/05/25 700 700 687 688 14,000
2004/05/24 710 710 690 701 61,000
2004/05/21 690 710 689 704 114,000
2004/05/20 658 698 658 677 39,000
2004/05/19 626 656 626 646 23,000
2004/05/18 607 637 607 620 17,000
2004/05/17 614 629 610 614 21,000
2004/05/14 648 649 629 641 29,000
2004/05/13 628 649 615 649 56,000
2004/05/12 634 634 613 628 60,000
2004/05/11 630 646 620 622 34,000
2004/05/10 640 662 621 630 56,000
2004/05/07 652 664 645 650 32,000
2004/05/06 669 669 662 662 21,000
2004/04/30 671 686 665 667 38,000
2004/04/28 679 695 665 691 36,000
2004/04/27 685 695 663 680 36,000
2004/04/26 691 695 681 685 13,000
2004/04/23 705 705 682 691 14,000
2004/04/22 699 705 696 705 32,000
2004/04/21 683 699 683 699 10,000
2004/04/20 688 702 688 702 15,000
2004/04/19 709 709 685 688 15,000
2004/04/16 698 700 688 689 20,000
2004/04/15 684 684 670 670 20,000
2004/04/14 687 689 672 684 11,000
2004/04/13 695 699 687 687 25,000
2004/04/12 690 690 677 690 20,000
2004/04/09 698 698 686 692 34,000
2004/04/08 687 700 675 698 31,000
2004/04/07 700 701 690 695 25,000
2004/04/06 699 700 687 700 25,000
2004/04/05 697 701 692 699 35,000
2004/04/02 709 709 688 697 16,000
2004/04/01 720 720 700 715 40,000
2004/03/31 685 720 682 720 39,000
2004/03/30 699 700 686 686 29,000
2004/03/29 688 710 678 691 51,000
2004/03/26 679 680 676 678 25,000
2004/03/25 669 685 669 680 51,000
2004/03/24 660 670 650 658 44,000
2004/03/23 646 650 641 650 20,000
2004/03/22 655 655 635 648 21,000
2004/03/19 649 668 638 655 92,000
2004/03/18 660 661 648 649 39,000
2004/03/17 644 660 644 655 56,000
2004/03/16 635 637 627 633 20,000
2004/03/15 636 640 636 640 23,000
2004/03/12 619 635 618 635 51,000
2004/03/11 620 630 610 629 34,000
2004/03/10 627 633 619 620 54,000
2004/03/09 610 625 600 625 61,000
2004/03/08 610 610 602 602 6,000
2004/03/05 610 610 588 600 40,000
2004/03/04 610 614 609 614 30,000
2004/03/03 609 609 591 591 46,000
2004/03/02 584 605 584 599 53,000
2004/03/01 569 585 568 582 39,000
2004/02/27 573 574 565 573 34,000
2004/02/26 571 572 568 572 9,000
2004/02/25 571 574 571 572 27,000
2004/02/24 565 573 565 572 39,000
2004/02/23 569 570 563 568 9,000
2004/02/20 569 569 565 569 4,000
2004/02/19 570 570 570 570 6,000
2004/02/18 564 573 562 570 26,000
2004/02/17 562 570 562 568 12,000
2004/02/16 565 565 558 561 12,000
2004/02/13 562 563 560 563 11,000
2004/02/12 559 564 557 564 13,000
2004/02/10 552 570 552 570 37,000
2004/02/09 560 560 556 558 6,000
2004/02/06 560 563 559 559 10,000
2004/02/05 562 569 555 557 33,000
2004/02/04 563 564 562 564 10,000
2004/02/03 559 567 559 561 25,000
2004/02/02 565 565 561 561 3,000
2004/01/30 548 568 548 567 28,000
2004/01/29 557 557 551 551 16,000
2004/01/28 556 560 556 560 8,000
2004/01/27 565 567 557 557 17,000
2004/01/26 560 565 560 565 13,000
2004/01/23 562 563 557 560 17,000
2004/01/22 561 564 561 562 4,000
2004/01/21 560 569 555 563 32,000
2004/01/20 570 570 560 563 14,000
2004/01/19 564 574 564 574 9,000
2004/01/16 558 574 558 574 11,000
2004/01/15 576 577 557 557 12,000
2004/01/14 569 575 569 575 9,000
2004/01/13 577 579 572 579 8,000
2004/01/09 579 580 572 576 10,000
2004/01/08 578 580 573 580 17,000
2004/01/07 573 581 573 580 22,000
2004/01/06 574 575 570 573 15,000
2004/01/05 578 579 569 569 3,000

このページの先頭へ