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 |