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 |
|---|---|---|---|---|---|
| 2006/12/29 | 787 | 804 | 787 | 804 | 5,000 |
| 2006/12/28 | 787 | 788 | 787 | 787 | 3,000 |
| 2006/12/27 | 790 | 795 | 786 | 787 | 13,000 |
| 2006/12/26 | 790 | 790 | 781 | 785 | 14,000 |
| 2006/12/25 | 785 | 788 | 783 | 783 | 22,000 |
| 2006/12/22 | 781 | 785 | 781 | 782 | 17,000 |
| 2006/12/21 | 791 | 795 | 785 | 785 | 12,000 |
| 2006/12/20 | 789 | 795 | 785 | 791 | 23,000 |
| 2006/12/19 | 777 | 790 | 777 | 785 | 37,000 |
| 2006/12/18 | 792 | 797 | 792 | 797 | 7,000 |
| 2006/12/15 | 789 | 796 | 789 | 792 | 18,000 |
| 2006/12/14 | 785 | 790 | 785 | 787 | 7,000 |
| 2006/12/13 | 798 | 798 | 791 | 795 | 11,000 |
| 2006/12/12 | 798 | 798 | 787 | 797 | 15,000 |
| 2006/12/11 | 793 | 794 | 780 | 788 | 31,000 |
| 2006/12/08 | 787 | 790 | 777 | 789 | 39,000 |
| 2006/12/07 | 790 | 798 | 790 | 796 | 13,000 |
| 2006/12/06 | 776 | 795 | 776 | 794 | 25,000 |
| 2006/12/05 | 778 | 778 | 765 | 766 | 13,000 |
| 2006/12/04 | 764 | 777 | 764 | 774 | 15,000 |
| 2006/12/01 | 770 | 778 | 757 | 764 | 11,000 |
| 2006/11/30 | 748 | 756 | 748 | 756 | 13,000 |
| 2006/11/29 | 718 | 737 | 716 | 737 | 17,000 |
| 2006/11/28 | 729 | 735 | 727 | 727 | 8,000 |
| 2006/11/27 | 710 | 731 | 710 | 728 | 13,000 |
| 2006/11/24 | 730 | 730 | 711 | 712 | 30,000 |
| 2006/11/22 | 719 | 730 | 710 | 724 | 30,000 |
| 2006/11/21 | 742 | 743 | 729 | 729 | 24,000 |
| 2006/11/20 | 756 | 756 | 742 | 742 | 16,000 |
| 2006/11/17 | 747 | 760 | 747 | 747 | 34,000 |
| 2006/11/16 | 771 | 771 | 757 | 760 | 8,000 |
| 2006/11/15 | 778 | 778 | 770 | 771 | 26,000 |
| 2006/11/14 | 774 | 774 | 768 | 768 | 9,000 |
| 2006/11/13 | 763 | 775 | 752 | 764 | 24,000 |
| 2006/11/10 | 744 | 770 | 744 | 762 | 14,000 |
| 2006/11/09 | 771 | 771 | 763 | 764 | 16,000 |
| 2006/11/08 | 781 | 781 | 771 | 771 | 9,000 |
| 2006/11/07 | 780 | 790 | 780 | 790 | 11,000 |
| 2006/11/06 | 771 | 790 | 771 | 790 | 19,000 |
| 2006/11/02 | 778 | 779 | 778 | 779 | 8,000 |
| 2006/11/01 | 788 | 788 | 778 | 778 | 9,000 |
| 2006/10/31 | 783 | 793 | 781 | 787 | 17,000 |
| 2006/10/30 | 795 | 796 | 781 | 783 | 44,000 |
| 2006/10/27 | 821 | 825 | 805 | 805 | 17,000 |
| 2006/10/26 | 806 | 811 | 770 | 811 | 26,000 |
| 2006/10/25 | 815 | 823 | 801 | 803 | 29,000 |
| 2006/10/24 | 798 | 810 | 798 | 810 | 10,000 |
| 2006/10/23 | 792 | 796 | 790 | 794 | 12,000 |
| 2006/10/20 | 807 | 807 | 797 | 798 | 13,000 |
| 2006/10/19 | 805 | 810 | 805 | 809 | 11,000 |
| 2006/10/18 | 797 | 797 | 776 | 795 | 40,000 |
| 2006/10/17 | 805 | 815 | 801 | 807 | 17,000 |
| 2006/10/16 | 811 | 825 | 801 | 825 | 13,000 |
| 2006/10/13 | 801 | 811 | 800 | 811 | 17,000 |
| 2006/10/12 | 803 | 808 | 801 | 803 | 12,000 |
| 2006/10/11 | 828 | 828 | 817 | 817 | 8,000 |
| 2006/10/10 | 832 | 838 | 822 | 838 | 11,000 |
| 2006/10/06 | 856 | 856 | 844 | 845 | 14,000 |
| 2006/10/05 | 847 | 859 | 847 | 859 | 7,000 |
| 2006/10/04 | 855 | 855 | 845 | 845 | 5,000 |
| 2006/10/03 | 844 | 854 | 844 | 845 | 11,000 |
| 2006/10/02 | 831 | 860 | 831 | 843 | 16,000 |
| 2006/09/29 | 838 | 846 | 838 | 846 | 7,000 |
| 2006/09/28 | 850 | 857 | 838 | 838 | 17,000 |
| 2006/09/27 | 841 | 841 | 821 | 841 | 39,000 |
| 2006/09/26 | 810 | 811 | 800 | 801 | 21,000 |
| 2006/09/25 | 804 | 808 | 798 | 808 | 25,000 |
| 2006/09/22 | 790 | 803 | 790 | 797 | 35,000 |
| 2006/09/21 | 813 | 817 | 790 | 798 | 21,000 |
| 2006/09/20 | 815 | 815 | 809 | 809 | 10,000 |
| 2006/09/19 | 812 | 815 | 812 | 815 | 21,000 |
| 2006/09/15 | 817 | 817 | 808 | 812 | 12,000 |
| 2006/09/14 | 813 | 818 | 812 | 818 | 20,000 |
| 2006/09/13 | 831 | 831 | 815 | 823 | 6,000 |
| 2006/09/12 | 827 | 828 | 820 | 821 | 13,000 |
| 2006/09/11 | 842 | 844 | 825 | 825 | 10,000 |
| 2006/09/08 | 823 | 846 | 822 | 846 | 51,000 |
| 2006/09/07 | 852 | 852 | 833 | 833 | 8,000 |
| 2006/09/06 | 856 | 860 | 851 | 852 | 22,000 |
| 2006/09/05 | 855 | 855 | 854 | 855 | 19,000 |
| 2006/09/04 | 844 | 854 | 844 | 854 | 6,000 |
| 2006/09/01 | 849 | 849 | 840 | 841 | 10,000 |
| 2006/08/31 | 837 | 844 | 837 | 839 | 11,000 |
| 2006/08/30 | 834 | 837 | 831 | 837 | 18,000 |
| 2006/08/29 | 843 | 843 | 832 | 833 | 17,000 |
| 2006/08/28 | 828 | 840 | 828 | 834 | 25,000 |
| 2006/08/25 | 836 | 837 | 833 | 833 | 31,000 |
| 2006/08/24 | 855 | 855 | 842 | 842 | 28,000 |
| 2006/08/23 | 867 | 867 | 854 | 854 | 11,000 |
| 2006/08/22 | 869 | 869 | 852 | 859 | 34,000 |
| 2006/08/21 | 877 | 878 | 853 | 854 | 29,000 |
| 2006/08/18 | 880 | 880 | 862 | 867 | 18,000 |
| 2006/08/17 | 884 | 885 | 875 | 879 | 24,000 |
| 2006/08/16 | 885 | 887 | 883 | 884 | 18,000 |
| 2006/08/15 | 894 | 894 | 882 | 884 | 25,000 |
| 2006/08/14 | 900 | 900 | 880 | 894 | 21,000 |
| 2006/08/11 | 901 | 902 | 898 | 898 | 15,000 |
| 2006/08/10 | 915 | 915 | 894 | 910 | 18,000 |
| 2006/08/09 | 909 | 915 | 891 | 915 | 18,000 |
| 2006/08/08 | 909 | 909 | 908 | 909 | 6,000 |
| 2006/08/07 | 925 | 925 | 909 | 909 | 7,000 |
| 2006/08/04 | 929 | 929 | 924 | 925 | 10,000 |
| 2006/08/03 | 919 | 930 | 909 | 926 | 28,000 |
| 2006/08/02 | 910 | 920 | 910 | 919 | 9,000 |
| 2006/08/01 | 919 | 934 | 908 | 909 | 16,000 |
| 2006/07/31 | 928 | 928 | 916 | 918 | 24,000 |
| 2006/07/28 | 900 | 910 | 890 | 898 | 25,000 |
| 2006/07/27 | 899 | 899 | 878 | 899 | 24,000 |
| 2006/07/26 | 892 | 892 | 879 | 879 | 5,000 |
| 2006/07/25 | 893 | 893 | 886 | 887 | 9,000 |
| 2006/07/24 | 862 | 866 | 852 | 864 | 38,000 |
| 2006/07/21 | 849 | 870 | 849 | 863 | 9,000 |
| 2006/07/20 | 873 | 880 | 870 | 876 | 11,000 |
| 2006/07/19 | 843 | 867 | 843 | 843 | 13,000 |
| 2006/07/18 | 872 | 872 | 843 | 843 | 27,000 |
| 2006/07/14 | 873 | 873 | 867 | 870 | 15,000 |
| 2006/07/13 | 850 | 869 | 841 | 865 | 68,000 |
| 2006/07/12 | 879 | 879 | 863 | 869 | 17,000 |
| 2006/07/11 | 876 | 878 | 871 | 878 | 12,000 |
| 2006/07/10 | 877 | 877 | 854 | 876 | 26,000 |
| 2006/07/07 | 894 | 894 | 875 | 879 | 17,000 |
| 2006/07/06 | 896 | 896 | 880 | 884 | 10,000 |
| 2006/07/05 | 888 | 888 | 881 | 886 | 7,000 |
| 2006/07/04 | 897 | 897 | 880 | 885 | 10,000 |
| 2006/07/03 | 892 | 898 | 885 | 886 | 19,000 |
| 2006/06/30 | 890 | 890 | 876 | 882 | 33,000 |
| 2006/06/29 | 862 | 867 | 857 | 861 | 39,000 |
| 2006/06/28 | 883 | 883 | 851 | 872 | 40,000 |
| 2006/06/27 | 891 | 908 | 879 | 892 | 34,000 |
| 2006/06/26 | 868 | 888 | 868 | 881 | 24,000 |
| 2006/06/23 | 863 | 866 | 861 | 866 | 32,000 |
| 2006/06/22 | 841 | 861 | 841 | 853 | 16,000 |
| 2006/06/21 | 857 | 857 | 830 | 838 | 12,000 |
| 2006/06/20 | 850 | 851 | 841 | 844 | 10,000 |
| 2006/06/19 | 860 | 865 | 829 | 841 | 37,000 |
| 2006/06/16 | 805 | 850 | 805 | 850 | 50,000 |
| 2006/06/15 | 801 | 811 | 800 | 811 | 19,000 |
| 2006/06/14 | 770 | 791 | 760 | 781 | 20,000 |
| 2006/06/13 | 776 | 777 | 771 | 771 | 14,000 |
| 2006/06/12 | 779 | 793 | 773 | 793 | 24,000 |
| 2006/06/09 | 779 | 799 | 751 | 773 | 51,000 |
| 2006/06/08 | 840 | 840 | 809 | 809 | 20,000 |
| 2006/06/07 | 864 | 864 | 850 | 850 | 9,000 |
| 2006/06/06 | 878 | 878 | 842 | 854 | 27,000 |
| 2006/06/05 | 886 | 900 | 877 | 885 | 41,000 |
| 2006/06/02 | 876 | 892 | 872 | 877 | 10,000 |
| 2006/06/01 | 882 | 890 | 865 | 866 | 26,000 |
| 2006/05/31 | 870 | 879 | 850 | 879 | 68,000 |
| 2006/05/30 | 929 | 929 | 883 | 909 | 39,000 |
| 2006/05/29 | 958 | 958 | 919 | 926 | 28,000 |
| 2006/05/26 | 964 | 964 | 911 | 928 | 38,000 |
| 2006/05/25 | 979 | 979 | 917 | 924 | 51,000 |
| 2006/05/24 | 941 | 958 | 941 | 953 | 12,000 |
| 2006/05/23 | 950 | 964 | 950 | 950 | 24,000 |
| 2006/05/22 | 980 | 1,004 | 980 | 986 | 35,000 |
| 2006/05/19 | 951 | 952 | 931 | 949 | 48,000 |
| 2006/05/18 | 950 | 971 | 950 | 971 | 14,000 |
| 2006/05/17 | 1,015 | 1,015 | 994 | 994 | 9,000 |
| 2006/05/16 | 1,034 | 1,034 | 1,002 | 1,019 | 21,000 |
| 2006/05/15 | 1,021 | 1,032 | 1,010 | 1,032 | 23,000 |
| 2006/05/12 | 1,069 | 1,077 | 1,040 | 1,040 | 36,000 |
| 2006/05/11 | 1,078 | 1,085 | 1,061 | 1,071 | 27,000 |
| 2006/05/10 | 1,089 | 1,089 | 1,060 | 1,060 | 16,000 |
| 2006/05/09 | 1,091 | 1,097 | 1,088 | 1,097 | 10,000 |
| 2006/05/08 | 1,090 | 1,103 | 1,090 | 1,092 | 30,000 |
| 2006/05/02 | 1,120 | 1,120 | 1,106 | 1,108 | 18,000 |
| 2006/05/01 | 1,102 | 1,107 | 1,102 | 1,107 | 8,000 |
| 2006/04/28 | 1,103 | 1,106 | 1,090 | 1,102 | 30,000 |
| 2006/04/27 | 1,122 | 1,123 | 1,105 | 1,107 | 33,000 |
| 2006/04/26 | 1,110 | 1,142 | 1,110 | 1,122 | 41,000 |
| 2006/04/25 | 1,121 | 1,121 | 1,100 | 1,110 | 25,000 |
| 2006/04/24 | 1,130 | 1,130 | 1,102 | 1,102 | 31,000 |
| 2006/04/21 | 1,121 | 1,142 | 1,110 | 1,141 | 19,000 |
| 2006/04/20 | 1,127 | 1,127 | 1,120 | 1,121 | 17,000 |
| 2006/04/19 | 1,121 | 1,128 | 1,121 | 1,127 | 11,000 |
| 2006/04/18 | 1,100 | 1,128 | 1,100 | 1,117 | 14,000 |
| 2006/04/17 | 1,138 | 1,144 | 1,100 | 1,115 | 34,000 |
| 2006/04/14 | 1,141 | 1,147 | 1,140 | 1,147 | 10,000 |
| 2006/04/13 | 1,146 | 1,160 | 1,135 | 1,136 | 36,000 |
| 2006/04/12 | 1,173 | 1,173 | 1,154 | 1,154 | 20,000 |
| 2006/04/11 | 1,170 | 1,177 | 1,158 | 1,172 | 27,000 |
| 2006/04/10 | 1,170 | 1,178 | 1,162 | 1,170 | 30,000 |
| 2006/04/07 | 1,158 | 1,166 | 1,150 | 1,159 | 18,000 |
| 2006/04/06 | 1,147 | 1,160 | 1,146 | 1,160 | 24,000 |
| 2006/04/05 | 1,163 | 1,170 | 1,136 | 1,140 | 29,000 |
| 2006/04/04 | 1,150 | 1,164 | 1,145 | 1,162 | 56,000 |
| 2006/04/03 | 1,171 | 1,191 | 1,171 | 1,184 | 7,000 |
| 2006/03/31 | 1,174 | 1,192 | 1,169 | 1,190 | 36,000 |
| 2006/03/30 | 1,195 | 1,196 | 1,172 | 1,172 | 38,000 |
| 2006/03/29 | 1,163 | 1,172 | 1,125 | 1,160 | 33,000 |
| 2006/03/28 | 1,169 | 1,169 | 1,141 | 1,153 | 34,000 |
| 2006/03/27 | 1,170 | 1,184 | 1,164 | 1,183 | 35,000 |
| 2006/03/24 | 1,153 | 1,175 | 1,153 | 1,173 | 22,000 |
| 2006/03/23 | 1,175 | 1,194 | 1,171 | 1,171 | 29,000 |
| 2006/03/22 | 1,151 | 1,172 | 1,131 | 1,166 | 39,000 |
| 2006/03/20 | 1,119 | 1,151 | 1,115 | 1,145 | 24,000 |
| 2006/03/17 | 1,100 | 1,119 | 1,100 | 1,119 | 13,000 |
| 2006/03/16 | 1,115 | 1,118 | 1,100 | 1,100 | 21,000 |
| 2006/03/15 | 1,130 | 1,142 | 1,113 | 1,113 | 17,000 |
| 2006/03/14 | 1,101 | 1,121 | 1,101 | 1,119 | 26,000 |
| 2006/03/13 | 1,140 | 1,140 | 1,113 | 1,114 | 25,000 |
| 2006/03/10 | 1,092 | 1,149 | 1,092 | 1,113 | 111,000 |
| 2006/03/09 | 1,047 | 1,095 | 1,047 | 1,079 | 39,000 |
| 2006/03/08 | 1,042 | 1,079 | 1,025 | 1,053 | 38,000 |
| 2006/03/07 | 1,058 | 1,090 | 1,030 | 1,041 | 45,000 |
| 2006/03/06 | 1,113 | 1,113 | 1,060 | 1,064 | 36,000 |
| 2006/03/03 | 1,141 | 1,141 | 1,093 | 1,093 | 33,000 |
| 2006/03/02 | 1,152 | 1,152 | 1,121 | 1,121 | 9,000 |
| 2006/03/01 | 1,131 | 1,136 | 1,131 | 1,132 | 23,000 |
| 2006/02/28 | 1,156 | 1,156 | 1,079 | 1,134 | 66,000 |
| 2006/02/27 | 1,192 | 1,192 | 1,156 | 1,156 | 26,000 |
| 2006/02/24 | 1,207 | 1,207 | 1,170 | 1,172 | 19,000 |
| 2006/02/23 | 1,180 | 1,188 | 1,163 | 1,188 | 20,000 |
| 2006/02/22 | 1,180 | 1,212 | 1,179 | 1,182 | 36,000 |
| 2006/02/21 | 1,135 | 1,196 | 1,135 | 1,196 | 38,000 |
| 2006/02/20 | 1,198 | 1,213 | 1,173 | 1,175 | 17,000 |
| 2006/02/17 | 1,205 | 1,233 | 1,197 | 1,198 | 42,000 |
| 2006/02/16 | 1,202 | 1,233 | 1,202 | 1,221 | 54,000 |
| 2006/02/15 | 1,196 | 1,231 | 1,195 | 1,222 | 72,000 |
| 2006/02/14 | 1,193 | 1,230 | 1,193 | 1,196 | 51,000 |
| 2006/02/13 | 1,247 | 1,247 | 1,185 | 1,191 | 31,000 |
| 2006/02/10 | 1,241 | 1,249 | 1,240 | 1,249 | 22,000 |
| 2006/02/09 | 1,268 | 1,270 | 1,233 | 1,255 | 54,000 |
| 2006/02/08 | 1,290 | 1,291 | 1,267 | 1,267 | 36,000 |
| 2006/02/07 | 1,268 | 1,290 | 1,267 | 1,290 | 46,000 |
| 2006/02/06 | 1,258 | 1,270 | 1,258 | 1,265 | 28,000 |
| 2006/02/03 | 1,261 | 1,270 | 1,255 | 1,255 | 42,000 |
| 2006/02/02 | 1,275 | 1,285 | 1,269 | 1,269 | 47,000 |
| 2006/02/01 | 1,268 | 1,278 | 1,256 | 1,271 | 46,000 |
| 2006/01/31 | 1,264 | 1,274 | 1,257 | 1,257 | 31,000 |
| 2006/01/30 | 1,246 | 1,271 | 1,246 | 1,256 | 46,000 |
| 2006/01/27 | 1,240 | 1,250 | 1,230 | 1,244 | 47,000 |
| 2006/01/26 | 1,239 | 1,242 | 1,221 | 1,235 | 76,000 |
| 2006/01/25 | 1,224 | 1,238 | 1,221 | 1,227 | 52,000 |
| 2006/01/24 | 1,187 | 1,228 | 1,187 | 1,207 | 84,000 |
| 2006/01/23 | 1,185 | 1,223 | 1,185 | 1,195 | 46,000 |
| 2006/01/20 | 1,212 | 1,232 | 1,182 | 1,187 | 46,000 |
| 2006/01/19 | 1,176 | 1,219 | 1,176 | 1,210 | 65,000 |
| 2006/01/18 | 1,243 | 1,254 | 1,153 | 1,196 | 58,000 |
| 2006/01/17 | 1,272 | 1,282 | 1,243 | 1,282 | 90,000 |
| 2006/01/16 | 1,274 | 1,275 | 1,271 | 1,271 | 95,000 |
| 2006/01/13 | 1,251 | 1,268 | 1,243 | 1,268 | 93,000 |
| 2006/01/12 | 1,251 | 1,253 | 1,240 | 1,247 | 45,000 |
| 2006/01/11 | 1,275 | 1,275 | 1,255 | 1,259 | 35,000 |
| 2006/01/10 | 1,276 | 1,286 | 1,275 | 1,275 | 28,000 |
| 2006/01/06 | 1,296 | 1,309 | 1,284 | 1,285 | 37,000 |
| 2006/01/05 | 1,311 | 1,318 | 1,295 | 1,295 | 68,000 |
| 2006/01/04 | 1,278 | 1,307 | 1,278 | 1,305 | 7,000 |