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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,284 | 1,290 | 1,268 | 1,269 | 43,000 |
| 2005/12/29 | 1,275 | 1,300 | 1,275 | 1,280 | 28,000 |
| 2005/12/28 | 1,267 | 1,287 | 1,262 | 1,278 | 28,000 |
| 2005/12/27 | 1,313 | 1,313 | 1,281 | 1,287 | 34,000 |
| 2005/12/26 | 1,270 | 1,313 | 1,270 | 1,313 | 50,000 |
| 2005/12/22 | 1,331 | 1,348 | 1,270 | 1,288 | 88,000 |
| 2005/12/21 | 1,325 | 1,330 | 1,313 | 1,330 | 61,000 |
| 2005/12/20 | 1,303 | 1,318 | 1,295 | 1,313 | 76,000 |
| 2005/12/19 | 1,282 | 1,295 | 1,271 | 1,289 | 66,000 |
| 2005/12/16 | 1,252 | 1,280 | 1,245 | 1,271 | 97,000 |
| 2005/12/15 | 1,237 | 1,261 | 1,235 | 1,257 | 91,000 |
| 2005/12/14 | 1,255 | 1,257 | 1,231 | 1,237 | 159,000 |
| 2005/12/13 | 1,276 | 1,281 | 1,250 | 1,262 | 103,000 |
| 2005/12/12 | 1,303 | 1,303 | 1,271 | 1,274 | 95,000 |
| 2005/12/09 | 1,305 | 1,315 | 1,275 | 1,281 | 108,000 |
| 2005/12/08 | 1,320 | 1,320 | 1,282 | 1,287 | 54,000 |
| 2005/12/07 | 1,332 | 1,345 | 1,321 | 1,321 | 100,000 |
| 2005/12/06 | 1,344 | 1,351 | 1,316 | 1,317 | 77,000 |
| 2005/12/05 | 1,367 | 1,378 | 1,350 | 1,362 | 56,000 |
| 2005/12/02 | 1,380 | 1,382 | 1,357 | 1,366 | 53,000 |
| 2005/12/01 | 1,342 | 1,380 | 1,342 | 1,360 | 58,000 |
| 2005/11/30 | 1,357 | 1,365 | 1,336 | 1,342 | 52,000 |
| 2005/11/29 | 1,350 | 1,381 | 1,345 | 1,354 | 98,000 |
| 2005/11/28 | 1,389 | 1,399 | 1,330 | 1,353 | 109,000 |
| 2005/11/25 | 1,380 | 1,385 | 1,355 | 1,360 | 48,000 |
| 2005/11/24 | 1,346 | 1,364 | 1,346 | 1,351 | 65,000 |
| 2005/11/22 | 1,315 | 1,340 | 1,315 | 1,338 | 60,000 |
| 2005/11/21 | 1,304 | 1,321 | 1,300 | 1,306 | 103,000 |
| 2005/11/18 | 1,345 | 1,348 | 1,285 | 1,303 | 271,000 |
| 2005/11/17 | 1,378 | 1,400 | 1,326 | 1,364 | 114,000 |
| 2005/11/16 | 1,361 | 1,397 | 1,361 | 1,397 | 63,000 |
| 2005/11/15 | 1,426 | 1,426 | 1,370 | 1,370 | 21,000 |
| 2005/11/14 | 1,429 | 1,434 | 1,390 | 1,406 | 20,000 |
| 2005/11/11 | 1,410 | 1,420 | 1,367 | 1,410 | 62,000 |
| 2005/11/10 | 1,400 | 1,413 | 1,379 | 1,393 | 53,000 |
| 2005/11/09 | 1,454 | 1,455 | 1,422 | 1,422 | 68,000 |
| 2005/11/08 | 1,453 | 1,460 | 1,419 | 1,460 | 59,000 |
| 2005/11/07 | 1,489 | 1,489 | 1,449 | 1,453 | 10,000 |
| 2005/11/04 | 1,449 | 1,490 | 1,436 | 1,489 | 64,000 |
| 2005/11/02 | 1,449 | 1,460 | 1,429 | 1,460 | 62,000 |
| 2005/11/01 | 1,428 | 1,469 | 1,428 | 1,469 | 50,000 |
| 2005/10/31 | 1,372 | 1,439 | 1,372 | 1,427 | 42,000 |
| 2005/10/28 | 1,378 | 1,389 | 1,362 | 1,368 | 36,000 |
| 2005/10/27 | 1,340 | 1,398 | 1,340 | 1,379 | 38,000 |
| 2005/10/26 | 1,313 | 1,350 | 1,313 | 1,330 | 97,000 |
| 2005/10/25 | 1,296 | 1,315 | 1,284 | 1,313 | 93,000 |
| 2005/10/24 | 1,340 | 1,341 | 1,276 | 1,276 | 49,000 |
| 2005/10/21 | 1,313 | 1,347 | 1,299 | 1,300 | 88,000 |
| 2005/10/20 | 1,322 | 1,350 | 1,301 | 1,317 | 44,000 |
| 2005/10/19 | 1,373 | 1,373 | 1,320 | 1,340 | 43,000 |
| 2005/10/18 | 1,365 | 1,389 | 1,365 | 1,373 | 24,000 |
| 2005/10/17 | 1,406 | 1,406 | 1,385 | 1,385 | 43,000 |
| 2005/10/14 | 1,376 | 1,416 | 1,376 | 1,395 | 76,000 |
| 2005/10/13 | 1,428 | 1,441 | 1,395 | 1,395 | 47,000 |
| 2005/10/12 | 1,430 | 1,447 | 1,390 | 1,408 | 61,000 |
| 2005/10/11 | 1,399 | 1,420 | 1,395 | 1,419 | 29,000 |
| 2005/10/07 | 1,385 | 1,400 | 1,367 | 1,399 | 52,000 |
| 2005/10/06 | 1,392 | 1,412 | 1,380 | 1,385 | 61,000 |
| 2005/10/05 | 1,459 | 1,461 | 1,390 | 1,392 | 83,000 |
| 2005/10/04 | 1,417 | 1,460 | 1,412 | 1,460 | 84,000 |
| 2005/10/03 | 1,379 | 1,420 | 1,376 | 1,419 | 122,000 |
| 2005/09/30 | 1,347 | 1,378 | 1,339 | 1,378 | 68,000 |
| 2005/09/29 | 1,348 | 1,400 | 1,329 | 1,348 | 63,000 |
| 2005/09/28 | 1,301 | 1,348 | 1,301 | 1,329 | 63,000 |
| 2005/09/27 | 1,349 | 1,349 | 1,316 | 1,322 | 17,000 |
| 2005/09/26 | 1,286 | 1,360 | 1,281 | 1,360 | 46,000 |
| 2005/09/22 | 1,278 | 1,292 | 1,266 | 1,285 | 54,000 |
| 2005/09/21 | 1,250 | 1,259 | 1,224 | 1,259 | 102,000 |
| 2005/09/20 | 1,220 | 1,256 | 1,220 | 1,232 | 53,000 |
| 2005/09/16 | 1,212 | 1,226 | 1,202 | 1,220 | 60,000 |
| 2005/09/15 | 1,210 | 1,229 | 1,181 | 1,211 | 105,000 |
| 2005/09/14 | 1,200 | 1,229 | 1,175 | 1,212 | 124,000 |
| 2005/09/13 | 1,210 | 1,217 | 1,198 | 1,200 | 80,000 |
| 2005/09/12 | 1,220 | 1,243 | 1,208 | 1,239 | 76,000 |
| 2005/09/09 | 1,245 | 1,245 | 1,200 | 1,205 | 250,000 |
| 2005/09/08 | 1,254 | 1,255 | 1,235 | 1,237 | 33,000 |
| 2005/09/07 | 1,272 | 1,272 | 1,235 | 1,251 | 22,000 |
| 2005/09/06 | 1,294 | 1,294 | 1,271 | 1,271 | 9,000 |
| 2005/09/05 | 1,287 | 1,304 | 1,287 | 1,294 | 21,000 |
| 2005/09/02 | 1,302 | 1,307 | 1,281 | 1,307 | 20,000 |
| 2005/09/01 | 1,312 | 1,312 | 1,282 | 1,282 | 23,000 |
| 2005/08/31 | 1,273 | 1,317 | 1,255 | 1,312 | 64,000 |
| 2005/08/30 | 1,254 | 1,280 | 1,240 | 1,253 | 67,000 |
| 2005/08/29 | 1,284 | 1,284 | 1,250 | 1,251 | 31,000 |
| 2005/08/26 | 1,289 | 1,290 | 1,235 | 1,290 | 42,000 |
| 2005/08/25 | 1,300 | 1,301 | 1,272 | 1,289 | 38,000 |
| 2005/08/24 | 1,312 | 1,336 | 1,292 | 1,307 | 46,000 |
| 2005/08/23 | 1,330 | 1,330 | 1,308 | 1,319 | 21,000 |
| 2005/08/22 | 1,305 | 1,340 | 1,302 | 1,329 | 41,000 |
| 2005/08/19 | 1,261 | 1,301 | 1,261 | 1,301 | 55,000 |
| 2005/08/18 | 1,273 | 1,273 | 1,248 | 1,260 | 40,000 |
| 2005/08/17 | 1,271 | 1,290 | 1,267 | 1,272 | 44,000 |
| 2005/08/16 | 1,246 | 1,280 | 1,246 | 1,280 | 30,000 |
| 2005/08/15 | 1,240 | 1,290 | 1,240 | 1,266 | 63,000 |
| 2005/08/12 | 1,261 | 1,262 | 1,239 | 1,260 | 35,000 |
| 2005/08/11 | 1,244 | 1,262 | 1,235 | 1,241 | 56,000 |
| 2005/08/10 | 1,202 | 1,246 | 1,202 | 1,224 | 60,000 |
| 2005/08/09 | 1,181 | 1,222 | 1,180 | 1,222 | 57,000 |
| 2005/08/08 | 1,167 | 1,180 | 1,135 | 1,180 | 28,000 |
| 2005/08/05 | 1,180 | 1,187 | 1,171 | 1,171 | 27,000 |
| 2005/08/04 | 1,208 | 1,208 | 1,198 | 1,200 | 22,000 |
| 2005/08/03 | 1,212 | 1,212 | 1,200 | 1,200 | 27,000 |
| 2005/08/02 | 1,208 | 1,208 | 1,191 | 1,203 | 27,000 |
| 2005/08/01 | 1,201 | 1,205 | 1,180 | 1,200 | 28,000 |
| 2005/07/29 | 1,196 | 1,207 | 1,187 | 1,200 | 44,000 |
| 2005/07/28 | 1,167 | 1,177 | 1,166 | 1,177 | 18,000 |
| 2005/07/27 | 1,151 | 1,187 | 1,150 | 1,165 | 66,000 |
| 2005/07/26 | 1,149 | 1,150 | 1,141 | 1,150 | 24,000 |
| 2005/07/25 | 1,175 | 1,175 | 1,150 | 1,155 | 39,000 |
| 2005/07/22 | 1,203 | 1,203 | 1,178 | 1,180 | 37,000 |
| 2005/07/21 | 1,177 | 1,205 | 1,177 | 1,203 | 29,000 |
| 2005/07/20 | 1,192 | 1,198 | 1,171 | 1,187 | 48,000 |
| 2005/07/19 | 1,197 | 1,197 | 1,170 | 1,172 | 23,000 |
| 2005/07/15 | 1,200 | 1,205 | 1,197 | 1,197 | 26,000 |
| 2005/07/14 | 1,194 | 1,198 | 1,190 | 1,198 | 26,000 |
| 2005/07/13 | 1,195 | 1,195 | 1,190 | 1,195 | 20,000 |
| 2005/07/12 | 1,174 | 1,195 | 1,174 | 1,195 | 24,000 |
| 2005/07/11 | 1,196 | 1,196 | 1,172 | 1,172 | 14,000 |
| 2005/07/08 | 1,173 | 1,196 | 1,161 | 1,195 | 25,000 |
| 2005/07/07 | 1,186 | 1,186 | 1,168 | 1,177 | 34,000 |
| 2005/07/06 | 1,195 | 1,210 | 1,195 | 1,205 | 51,000 |
| 2005/07/05 | 1,204 | 1,204 | 1,184 | 1,196 | 15,000 |
| 2005/07/04 | 1,191 | 1,205 | 1,189 | 1,205 | 29,000 |
| 2005/07/01 | 1,195 | 1,195 | 1,174 | 1,189 | 31,000 |
| 2005/06/30 | 1,200 | 1,201 | 1,186 | 1,188 | 24,000 |
| 2005/06/29 | 1,186 | 1,200 | 1,185 | 1,200 | 34,000 |
| 2005/06/28 | 1,173 | 1,186 | 1,172 | 1,186 | 21,000 |
| 2005/06/27 | 1,170 | 1,179 | 1,150 | 1,172 | 19,000 |
| 2005/06/24 | 1,159 | 1,187 | 1,159 | 1,182 | 20,000 |
| 2005/06/23 | 1,179 | 1,187 | 1,158 | 1,158 | 31,000 |
| 2005/06/22 | 1,175 | 1,185 | 1,175 | 1,179 | 13,000 |
| 2005/06/21 | 1,181 | 1,189 | 1,181 | 1,187 | 26,000 |
| 2005/06/20 | 1,163 | 1,187 | 1,163 | 1,178 | 21,000 |
| 2005/06/17 | 1,170 | 1,186 | 1,163 | 1,163 | 67,000 |
| 2005/06/16 | 1,168 | 1,172 | 1,150 | 1,159 | 24,000 |
| 2005/06/15 | 1,180 | 1,180 | 1,154 | 1,175 | 25,000 |
| 2005/06/14 | 1,164 | 1,173 | 1,160 | 1,166 | 35,000 |
| 2005/06/13 | 1,168 | 1,170 | 1,144 | 1,144 | 16,000 |
| 2005/06/10 | 1,128 | 1,158 | 1,108 | 1,149 | 65,000 |
| 2005/06/09 | 1,131 | 1,131 | 1,110 | 1,127 | 50,000 |
| 2005/06/08 | 1,167 | 1,177 | 1,119 | 1,120 | 52,000 |
| 2005/06/07 | 1,151 | 1,172 | 1,150 | 1,167 | 15,000 |
| 2005/06/06 | 1,170 | 1,180 | 1,146 | 1,171 | 24,000 |
| 2005/06/03 | 1,161 | 1,192 | 1,161 | 1,180 | 34,000 |
| 2005/06/02 | 1,199 | 1,212 | 1,179 | 1,181 | 39,000 |
| 2005/06/01 | 1,188 | 1,209 | 1,188 | 1,200 | 61,000 |
| 2005/05/31 | 1,159 | 1,188 | 1,159 | 1,188 | 37,000 |
| 2005/05/30 | 1,177 | 1,177 | 1,157 | 1,157 | 27,000 |
| 2005/05/27 | 1,177 | 1,185 | 1,150 | 1,157 | 32,000 |
| 2005/05/26 | 1,139 | 1,159 | 1,130 | 1,141 | 35,000 |
| 2005/05/25 | 1,121 | 1,125 | 1,108 | 1,119 | 51,000 |
| 2005/05/24 | 1,119 | 1,120 | 1,091 | 1,104 | 20,000 |
| 2005/05/23 | 1,122 | 1,129 | 1,085 | 1,119 | 26,000 |
| 2005/05/20 | 1,111 | 1,125 | 1,110 | 1,122 | 36,000 |
| 2005/05/19 | 1,151 | 1,151 | 1,110 | 1,111 | 29,000 |
| 2005/05/18 | 1,121 | 1,139 | 1,110 | 1,111 | 51,000 |
| 2005/05/17 | 1,195 | 1,195 | 1,109 | 1,136 | 21,000 |
| 2005/05/16 | 1,181 | 1,182 | 1,158 | 1,175 | 28,000 |
| 2005/05/13 | 1,196 | 1,196 | 1,185 | 1,185 | 28,000 |
| 2005/05/12 | 1,191 | 1,200 | 1,180 | 1,187 | 47,000 |
| 2005/05/11 | 1,125 | 1,180 | 1,125 | 1,165 | 33,000 |
| 2005/05/10 | 1,150 | 1,150 | 1,127 | 1,145 | 21,000 |
| 2005/05/09 | 1,168 | 1,169 | 1,144 | 1,151 | 13,000 |
| 2005/05/06 | 1,170 | 1,188 | 1,137 | 1,148 | 36,000 |
| 2005/05/02 | 1,152 | 1,170 | 1,136 | 1,136 | 24,000 |
| 2005/04/28 | 1,121 | 1,164 | 1,121 | 1,147 | 34,000 |
| 2005/04/27 | 1,131 | 1,131 | 1,100 | 1,125 | 32,000 |
| 2005/04/26 | 1,111 | 1,117 | 1,090 | 1,117 | 53,000 |
| 2005/04/25 | 1,091 | 1,095 | 1,075 | 1,082 | 30,000 |
| 2005/04/22 | 1,086 | 1,087 | 1,070 | 1,075 | 20,000 |
| 2005/04/21 | 1,081 | 1,091 | 1,065 | 1,066 | 23,000 |
| 2005/04/20 | 1,124 | 1,130 | 1,081 | 1,081 | 27,000 |
| 2005/04/19 | 1,084 | 1,087 | 1,064 | 1,085 | 21,000 |
| 2005/04/18 | 1,110 | 1,110 | 1,056 | 1,080 | 50,000 |
| 2005/04/15 | 1,143 | 1,151 | 1,130 | 1,130 | 24,000 |
| 2005/04/14 | 1,141 | 1,145 | 1,124 | 1,145 | 14,000 |
| 2005/04/13 | 1,157 | 1,166 | 1,155 | 1,156 | 10,000 |
| 2005/04/12 | 1,154 | 1,171 | 1,150 | 1,156 | 20,000 |
| 2005/04/11 | 1,167 | 1,173 | 1,154 | 1,163 | 24,000 |
| 2005/04/08 | 1,160 | 1,170 | 1,157 | 1,169 | 23,000 |
| 2005/04/07 | 1,154 | 1,169 | 1,147 | 1,165 | 29,000 |
| 2005/04/06 | 1,174 | 1,174 | 1,139 | 1,154 | 44,000 |
| 2005/04/05 | 1,172 | 1,177 | 1,148 | 1,154 | 36,000 |
| 2005/04/04 | 1,105 | 1,149 | 1,105 | 1,143 | 32,000 |
| 2005/04/01 | 1,145 | 1,150 | 1,112 | 1,145 | 19,000 |
| 2005/03/31 | 1,100 | 1,150 | 1,090 | 1,150 | 50,000 |
| 2005/03/30 | 1,122 | 1,143 | 1,110 | 1,116 | 21,000 |
| 2005/03/29 | 1,128 | 1,183 | 1,114 | 1,149 | 29,000 |
| 2005/03/28 | 1,143 | 1,165 | 1,124 | 1,148 | 18,000 |
| 2005/03/25 | 1,185 | 1,185 | 1,141 | 1,170 | 113,000 |
| 2005/03/24 | 1,205 | 1,205 | 1,179 | 1,185 | 57,000 |
| 2005/03/23 | 1,212 | 1,214 | 1,204 | 1,205 | 14,000 |
| 2005/03/22 | 1,216 | 1,230 | 1,205 | 1,214 | 57,000 |
| 2005/03/18 | 1,196 | 1,220 | 1,192 | 1,217 | 71,000 |
| 2005/03/17 | 1,222 | 1,225 | 1,201 | 1,216 | 66,000 |
| 2005/03/16 | 1,227 | 1,228 | 1,212 | 1,223 | 54,000 |
| 2005/03/15 | 1,221 | 1,240 | 1,210 | 1,226 | 84,000 |
| 2005/03/14 | 1,200 | 1,250 | 1,200 | 1,220 | 91,000 |
| 2005/03/11 | 1,146 | 1,188 | 1,133 | 1,185 | 129,000 |
| 2005/03/10 | 1,128 | 1,144 | 1,121 | 1,122 | 61,000 |
| 2005/03/09 | 1,120 | 1,134 | 1,111 | 1,127 | 40,000 |
| 2005/03/08 | 1,099 | 1,135 | 1,099 | 1,116 | 82,000 |
| 2005/03/07 | 1,106 | 1,115 | 1,088 | 1,101 | 59,000 |
| 2005/03/04 | 1,106 | 1,110 | 1,095 | 1,101 | 31,000 |
| 2005/03/03 | 1,085 | 1,105 | 1,085 | 1,105 | 22,000 |
| 2005/03/02 | 1,097 | 1,115 | 1,082 | 1,115 | 30,000 |
| 2005/03/01 | 1,100 | 1,110 | 1,079 | 1,097 | 44,000 |
| 2005/02/28 | 1,087 | 1,100 | 1,076 | 1,100 | 31,000 |
| 2005/02/25 | 1,081 | 1,087 | 1,069 | 1,069 | 21,000 |
| 2005/02/24 | 1,079 | 1,080 | 1,067 | 1,077 | 19,000 |
| 2005/02/23 | 1,059 | 1,066 | 1,050 | 1,060 | 25,000 |
| 2005/02/22 | 1,050 | 1,070 | 1,050 | 1,059 | 31,000 |
| 2005/02/21 | 1,079 | 1,082 | 1,056 | 1,059 | 44,000 |
| 2005/02/18 | 1,078 | 1,085 | 1,070 | 1,079 | 32,000 |
| 2005/02/17 | 1,059 | 1,100 | 1,058 | 1,085 | 41,000 |
| 2005/02/16 | 1,053 | 1,110 | 1,053 | 1,067 | 113,000 |
| 2005/02/15 | 1,023 | 1,120 | 1,017 | 1,071 | 157,000 |
| 2005/02/14 | 1,045 | 1,045 | 1,011 | 1,011 | 32,000 |
| 2005/02/10 | 1,020 | 1,020 | 1,009 | 1,011 | 28,000 |
| 2005/02/09 | 1,027 | 1,034 | 1,014 | 1,020 | 44,000 |
| 2005/02/08 | 1,014 | 1,032 | 1,001 | 1,027 | 84,000 |
| 2005/02/07 | 1,053 | 1,053 | 1,030 | 1,034 | 40,000 |
| 2005/02/04 | 991 | 1,029 | 987 | 1,013 | 71,000 |
| 2005/02/03 | 989 | 1,005 | 989 | 990 | 46,000 |
| 2005/02/02 | 994 | 1,009 | 982 | 1,009 | 52,000 |
| 2005/02/01 | 990 | 994 | 980 | 993 | 21,000 |
| 2005/01/31 | 970 | 1,000 | 970 | 990 | 51,000 |
| 2005/01/28 | 968 | 968 | 953 | 967 | 22,000 |
| 2005/01/27 | 966 | 972 | 950 | 971 | 17,000 |
| 2005/01/26 | 959 | 972 | 955 | 966 | 21,000 |
| 2005/01/25 | 960 | 960 | 940 | 949 | 17,000 |
| 2005/01/24 | 955 | 960 | 940 | 960 | 23,000 |
| 2005/01/21 | 951 | 960 | 951 | 955 | 16,000 |
| 2005/01/20 | 963 | 966 | 954 | 959 | 25,000 |
| 2005/01/19 | 982 | 982 | 958 | 960 | 38,000 |
| 2005/01/18 | 969 | 983 | 965 | 973 | 22,000 |
| 2005/01/17 | 970 | 970 | 968 | 969 | 10,000 |
| 2005/01/14 | 953 | 969 | 953 | 968 | 33,000 |
| 2005/01/13 | 979 | 979 | 963 | 963 | 13,000 |
| 2005/01/12 | 985 | 985 | 967 | 971 | 28,000 |
| 2005/01/11 | 979 | 989 | 974 | 986 | 49,000 |
| 2005/01/07 | 974 | 990 | 967 | 979 | 28,000 |
| 2005/01/06 | 962 | 983 | 962 | 976 | 23,000 |
| 2005/01/05 | 978 | 994 | 971 | 971 | 16,000 |
| 2005/01/04 | 987 | 987 | 978 | 978 | 4,000 |