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 |
|---|---|---|---|---|---|
| 2008/12/30 | 464 | 485 | 464 | 485 | 7,000 |
| 2008/12/29 | 466 | 474 | 456 | 474 | 18,000 |
| 2008/12/26 | 461 | 462 | 461 | 461 | 11,000 |
| 2008/12/25 | 461 | 461 | 455 | 455 | 10,000 |
| 2008/12/24 | 451 | 451 | 448 | 451 | 5,000 |
| 2008/12/22 | 452 | 454 | 443 | 454 | 21,000 |
| 2008/12/19 | 451 | 451 | 442 | 443 | 14,000 |
| 2008/12/18 | 442 | 452 | 441 | 452 | 13,000 |
| 2008/12/17 | 450 | 450 | 434 | 437 | 7,000 |
| 2008/12/16 | 442 | 455 | 442 | 450 | 28,000 |
| 2008/12/15 | 447 | 452 | 445 | 452 | 29,000 |
| 2008/12/12 | 442 | 445 | 432 | 441 | 48,000 |
| 2008/12/11 | 442 | 442 | 430 | 430 | 25,000 |
| 2008/12/10 | 429 | 438 | 420 | 437 | 23,000 |
| 2008/12/09 | 423 | 426 | 422 | 424 | 9,000 |
| 2008/12/08 | 413 | 423 | 413 | 422 | 13,000 |
| 2008/12/05 | 408 | 417 | 405 | 415 | 19,000 |
| 2008/12/04 | 389 | 409 | 389 | 405 | 20,000 |
| 2008/12/03 | 392 | 394 | 392 | 394 | 10,000 |
| 2008/12/02 | 398 | 398 | 392 | 392 | 4,000 |
| 2008/12/01 | 400 | 404 | 398 | 400 | 11,000 |
| 2008/11/28 | 407 | 407 | 401 | 403 | 16,000 |
| 2008/11/27 | 418 | 418 | 405 | 406 | 13,000 |
| 2008/11/26 | 416 | 416 | 402 | 402 | 12,000 |
| 2008/11/25 | 429 | 434 | 415 | 416 | 13,000 |
| 2008/11/21 | 400 | 409 | 390 | 409 | 26,000 |
| 2008/11/20 | 415 | 420 | 403 | 409 | 18,000 |
| 2008/11/19 | 412 | 420 | 405 | 415 | 14,000 |
| 2008/11/18 | 415 | 419 | 401 | 412 | 19,000 |
| 2008/11/17 | 403 | 423 | 403 | 410 | 17,000 |
| 2008/11/14 | 435 | 435 | 407 | 408 | 15,000 |
| 2008/11/13 | 420 | 434 | 410 | 434 | 20,000 |
| 2008/11/12 | 435 | 448 | 433 | 439 | 7,000 |
| 2008/11/11 | 455 | 456 | 445 | 450 | 24,000 |
| 2008/11/10 | 423 | 458 | 423 | 458 | 35,000 |
| 2008/11/07 | 426 | 426 | 406 | 423 | 27,000 |
| 2008/11/06 | 426 | 438 | 425 | 426 | 30,000 |
| 2008/11/05 | 409 | 426 | 409 | 426 | 40,000 |
| 2008/11/04 | 374 | 384 | 370 | 384 | 18,000 |
| 2008/10/31 | 377 | 390 | 372 | 389 | 27,000 |
| 2008/10/30 | 344 | 363 | 344 | 362 | 25,000 |
| 2008/10/29 | 327 | 340 | 326 | 331 | 25,000 |
| 2008/10/28 | 312 | 321 | 312 | 321 | 38,000 |
| 2008/10/27 | 323 | 332 | 312 | 312 | 13,000 |
| 2008/10/24 | 335 | 335 | 318 | 327 | 28,000 |
| 2008/10/23 | 325 | 329 | 322 | 322 | 8,000 |
| 2008/10/22 | 337 | 343 | 337 | 339 | 15,000 |
| 2008/10/21 | 358 | 362 | 347 | 347 | 15,000 |
| 2008/10/20 | 341 | 361 | 341 | 352 | 11,000 |
| 2008/10/17 | 354 | 354 | 337 | 341 | 23,000 |
| 2008/10/16 | 363 | 363 | 340 | 347 | 24,000 |
| 2008/10/15 | 351 | 372 | 351 | 372 | 15,000 |
| 2008/10/14 | 363 | 363 | 350 | 350 | 9,000 |
| 2008/10/10 | 350 | 350 | 320 | 328 | 29,000 |
| 2008/10/09 | 362 | 367 | 357 | 364 | 33,000 |
| 2008/10/08 | 390 | 390 | 371 | 372 | 30,000 |
| 2008/10/07 | 380 | 398 | 380 | 398 | 24,000 |
| 2008/10/06 | 412 | 412 | 400 | 404 | 36,000 |
| 2008/10/03 | 401 | 415 | 401 | 412 | 16,000 |
| 2008/10/02 | 425 | 425 | 405 | 411 | 28,000 |
| 2008/10/01 | 408 | 413 | 407 | 410 | 21,000 |
| 2008/09/30 | 405 | 410 | 404 | 405 | 45,000 |
| 2008/09/29 | 414 | 426 | 414 | 420 | 8,000 |
| 2008/09/26 | 433 | 433 | 410 | 412 | 43,000 |
| 2008/09/25 | 435 | 435 | 425 | 430 | 16,000 |
| 2008/09/24 | 416 | 443 | 416 | 441 | 16,000 |
| 2008/09/22 | 450 | 450 | 435 | 441 | 13,000 |
| 2008/09/19 | 430 | 449 | 422 | 438 | 56,000 |
| 2008/09/18 | 408 | 420 | 405 | 417 | 30,000 |
| 2008/09/17 | 404 | 417 | 404 | 417 | 57,000 |
| 2008/09/16 | 410 | 411 | 402 | 405 | 22,000 |
| 2008/09/12 | 435 | 435 | 430 | 434 | 31,000 |
| 2008/09/11 | 435 | 440 | 427 | 430 | 18,000 |
| 2008/09/10 | 426 | 435 | 425 | 435 | 17,000 |
| 2008/09/09 | 425 | 432 | 425 | 431 | 13,000 |
| 2008/09/08 | 412 | 435 | 412 | 435 | 16,000 |
| 2008/09/05 | 407 | 417 | 407 | 417 | 22,000 |
| 2008/09/04 | 420 | 420 | 417 | 417 | 6,000 |
| 2008/09/03 | 413 | 417 | 412 | 415 | 14,000 |
| 2008/09/02 | 414 | 415 | 410 | 412 | 21,000 |
| 2008/09/01 | 429 | 429 | 412 | 413 | 11,000 |
| 2008/08/29 | 420 | 433 | 418 | 429 | 25,000 |
| 2008/08/28 | 417 | 419 | 417 | 419 | 4,000 |
| 2008/08/27 | 425 | 425 | 416 | 416 | 10,000 |
| 2008/08/26 | 423 | 423 | 415 | 416 | 9,000 |
| 2008/08/25 | 424 | 427 | 421 | 422 | 13,000 |
| 2008/08/22 | 417 | 419 | 415 | 419 | 14,000 |
| 2008/08/21 | 417 | 418 | 413 | 416 | 7,000 |
| 2008/08/20 | 413 | 422 | 413 | 422 | 9,000 |
| 2008/08/19 | 418 | 418 | 413 | 417 | 22,000 |
| 2008/08/18 | 424 | 430 | 424 | 430 | 12,000 |
| 2008/08/15 | 420 | 426 | 415 | 419 | 30,000 |
| 2008/08/14 | 419 | 420 | 415 | 416 | 13,000 |
| 2008/08/13 | 424 | 430 | 420 | 420 | 15,000 |
| 2008/08/12 | 435 | 435 | 428 | 429 | 6,000 |
| 2008/08/11 | 427 | 447 | 427 | 440 | 13,000 |
| 2008/08/08 | 449 | 449 | 418 | 432 | 31,000 |
| 2008/08/07 | 468 | 468 | 451 | 455 | 21,000 |
| 2008/08/06 | 463 | 468 | 463 | 468 | 18,000 |
| 2008/08/05 | 453 | 460 | 453 | 460 | 10,000 |
| 2008/08/04 | 460 | 474 | 460 | 463 | 16,000 |
| 2008/08/01 | 474 | 479 | 461 | 465 | 12,000 |
| 2008/07/31 | 462 | 478 | 462 | 474 | 19,000 |
| 2008/07/30 | 446 | 464 | 446 | 464 | 33,000 |
| 2008/07/29 | 454 | 454 | 438 | 445 | 22,000 |
| 2008/07/28 | 457 | 457 | 448 | 449 | 15,000 |
| 2008/07/25 | 458 | 458 | 441 | 442 | 22,000 |
| 2008/07/24 | 439 | 443 | 439 | 443 | 20,000 |
| 2008/07/23 | 433 | 443 | 433 | 440 | 12,000 |
| 2008/07/22 | 426 | 431 | 424 | 431 | 18,000 |
| 2008/07/18 | 427 | 427 | 425 | 425 | 8,000 |
| 2008/07/17 | 428 | 433 | 424 | 424 | 13,000 |
| 2008/07/16 | 434 | 436 | 433 | 433 | 15,000 |
| 2008/07/15 | 428 | 432 | 428 | 429 | 14,000 |
| 2008/07/14 | 431 | 440 | 431 | 433 | 18,000 |
| 2008/07/11 | 429 | 435 | 427 | 433 | 16,000 |
| 2008/07/10 | 438 | 438 | 431 | 434 | 18,000 |
| 2008/07/09 | 435 | 447 | 435 | 438 | 13,000 |
| 2008/07/08 | 445 | 445 | 434 | 440 | 11,000 |
| 2008/07/07 | 440 | 446 | 440 | 445 | 11,000 |
| 2008/07/04 | 445 | 446 | 445 | 446 | 9,000 |
| 2008/07/03 | 460 | 460 | 448 | 448 | 11,000 |
| 2008/07/02 | 465 | 465 | 460 | 460 | 11,000 |
| 2008/07/01 | 462 | 463 | 461 | 461 | 26,000 |
| 2008/06/30 | 466 | 466 | 454 | 455 | 18,000 |
| 2008/06/27 | 456 | 456 | 440 | 451 | 19,000 |
| 2008/06/26 | 468 | 468 | 455 | 455 | 9,000 |
| 2008/06/25 | 459 | 460 | 445 | 460 | 25,000 |
| 2008/06/24 | 452 | 462 | 450 | 455 | 16,000 |
| 2008/06/23 | 452 | 458 | 450 | 451 | 33,000 |
| 2008/06/20 | 506 | 506 | 452 | 452 | 126,000 |
| 2008/06/19 | 514 | 514 | 501 | 506 | 15,000 |
| 2008/06/18 | 514 | 517 | 510 | 513 | 19,000 |
| 2008/06/17 | 514 | 519 | 507 | 519 | 18,000 |
| 2008/06/16 | 503 | 517 | 503 | 517 | 30,000 |
| 2008/06/13 | 501 | 509 | 501 | 503 | 39,000 |
| 2008/06/12 | 503 | 511 | 498 | 511 | 53,000 |
| 2008/06/11 | 504 | 504 | 498 | 498 | 22,000 |
| 2008/06/10 | 506 | 506 | 495 | 495 | 5,000 |
| 2008/06/09 | 487 | 495 | 487 | 490 | 14,000 |
| 2008/06/06 | 493 | 506 | 493 | 497 | 21,000 |
| 2008/06/05 | 501 | 501 | 491 | 498 | 11,000 |
| 2008/06/04 | 493 | 496 | 493 | 496 | 11,000 |
| 2008/06/03 | 489 | 490 | 483 | 483 | 22,000 |
| 2008/06/02 | 480 | 501 | 480 | 500 | 14,000 |
| 2008/05/30 | 494 | 494 | 478 | 488 | 14,000 |
| 2008/05/29 | 474 | 491 | 474 | 490 | 9,000 |
| 2008/05/28 | 491 | 491 | 474 | 474 | 32,000 |
| 2008/05/27 | 502 | 502 | 494 | 501 | 18,000 |
| 2008/05/26 | 514 | 514 | 496 | 497 | 24,000 |
| 2008/05/23 | 526 | 526 | 514 | 514 | 28,000 |
| 2008/05/22 | 522 | 525 | 513 | 524 | 22,000 |
| 2008/05/21 | 515 | 522 | 515 | 521 | 22,000 |
| 2008/05/20 | 519 | 524 | 513 | 514 | 23,000 |
| 2008/05/19 | 516 | 516 | 494 | 512 | 26,000 |
| 2008/05/16 | 510 | 510 | 490 | 506 | 22,000 |
| 2008/05/15 | 515 | 515 | 505 | 512 | 14,000 |
| 2008/05/14 | 484 | 505 | 484 | 505 | 28,000 |
| 2008/05/13 | 475 | 483 | 472 | 483 | 11,000 |
| 2008/05/12 | 470 | 477 | 461 | 475 | 22,000 |
| 2008/05/09 | 511 | 511 | 488 | 490 | 25,000 |
| 2008/05/08 | 511 | 519 | 499 | 509 | 29,000 |
| 2008/05/07 | 460 | 520 | 460 | 503 | 69,000 |
| 2008/05/02 | 446 | 452 | 445 | 451 | 9,000 |
| 2008/05/01 | 450 | 451 | 443 | 446 | 9,000 |
| 2008/04/30 | 450 | 452 | 444 | 451 | 32,000 |
| 2008/04/28 | 427 | 435 | 427 | 435 | 14,000 |
| 2008/04/25 | 429 | 433 | 422 | 424 | 19,000 |
| 2008/04/24 | 424 | 425 | 422 | 422 | 14,000 |
| 2008/04/23 | 421 | 425 | 421 | 425 | 6,000 |
| 2008/04/22 | 424 | 428 | 424 | 425 | 21,000 |
| 2008/04/21 | 422 | 426 | 420 | 424 | 9,000 |
| 2008/04/18 | 415 | 419 | 415 | 419 | 15,000 |
| 2008/04/17 | 406 | 414 | 405 | 414 | 32,000 |
| 2008/04/16 | 405 | 405 | 403 | 405 | 10,000 |
| 2008/04/15 | 406 | 406 | 400 | 400 | 33,000 |
| 2008/04/14 | 414 | 414 | 403 | 406 | 15,000 |
| 2008/04/11 | 415 | 416 | 415 | 416 | 3,000 |
| 2008/04/10 | 408 | 409 | 406 | 407 | 26,000 |
| 2008/04/09 | 416 | 416 | 410 | 411 | 28,000 |
| 2008/04/08 | 410 | 414 | 406 | 411 | 21,000 |
| 2008/04/07 | 407 | 412 | 407 | 409 | 13,000 |
| 2008/04/04 | 412 | 413 | 404 | 406 | 41,000 |
| 2008/04/03 | 422 | 422 | 405 | 409 | 41,000 |
| 2008/04/02 | 417 | 423 | 417 | 419 | 18,000 |
| 2008/04/01 | 425 | 428 | 411 | 414 | 40,000 |
| 2008/03/31 | 447 | 447 | 420 | 424 | 24,000 |
| 2008/03/28 | 445 | 445 | 437 | 442 | 23,000 |
| 2008/03/27 | 436 | 440 | 436 | 440 | 13,000 |
| 2008/03/26 | 442 | 442 | 429 | 436 | 20,000 |
| 2008/03/25 | 436 | 436 | 425 | 430 | 20,000 |
| 2008/03/24 | 426 | 427 | 416 | 426 | 40,000 |
| 2008/03/21 | 420 | 430 | 418 | 421 | 36,000 |
| 2008/03/19 | 423 | 423 | 411 | 416 | 22,000 |
| 2008/03/18 | 407 | 414 | 406 | 414 | 46,000 |
| 2008/03/17 | 401 | 403 | 399 | 402 | 27,000 |
| 2008/03/14 | 415 | 421 | 413 | 413 | 70,000 |
| 2008/03/13 | 450 | 450 | 430 | 430 | 20,000 |
| 2008/03/12 | 470 | 470 | 455 | 456 | 21,000 |
| 2008/03/11 | 461 | 464 | 456 | 461 | 16,000 |
| 2008/03/10 | 494 | 494 | 464 | 469 | 23,000 |
| 2008/03/07 | 491 | 491 | 483 | 489 | 18,000 |
| 2008/03/06 | 495 | 500 | 494 | 496 | 14,000 |
| 2008/03/05 | 491 | 493 | 490 | 492 | 13,000 |
| 2008/03/04 | 493 | 496 | 490 | 491 | 17,000 |
| 2008/03/03 | 489 | 497 | 484 | 492 | 17,000 |
| 2008/02/29 | 504 | 504 | 487 | 494 | 20,000 |
| 2008/02/28 | 506 | 506 | 505 | 506 | 8,000 |
| 2008/02/27 | 507 | 521 | 507 | 516 | 13,000 |
| 2008/02/26 | 506 | 506 | 493 | 493 | 20,000 |
| 2008/02/25 | 494 | 510 | 494 | 506 | 21,000 |
| 2008/02/22 | 479 | 485 | 477 | 484 | 9,000 |
| 2008/02/21 | 470 | 480 | 470 | 480 | 10,000 |
| 2008/02/20 | 481 | 481 | 472 | 472 | 14,000 |
| 2008/02/19 | 475 | 478 | 475 | 477 | 14,000 |
| 2008/02/18 | 478 | 481 | 478 | 481 | 5,000 |
| 2008/02/15 | 473 | 479 | 466 | 468 | 27,000 |
| 2008/02/14 | 457 | 468 | 457 | 468 | 9,000 |
| 2008/02/13 | 470 | 475 | 462 | 462 | 29,000 |
| 2008/02/12 | 463 | 463 | 463 | 463 | 3,000 |
| 2008/02/08 | 470 | 476 | 470 | 476 | 15,000 |
| 2008/02/07 | 467 | 483 | 460 | 469 | 29,000 |
| 2008/02/06 | 486 | 486 | 466 | 469 | 19,000 |
| 2008/02/05 | 499 | 499 | 493 | 493 | 10,000 |
| 2008/02/04 | 479 | 500 | 479 | 499 | 14,000 |
| 2008/02/01 | 476 | 493 | 476 | 484 | 27,000 |
| 2008/01/31 | 455 | 475 | 455 | 475 | 31,000 |
| 2008/01/30 | 459 | 470 | 459 | 459 | 15,000 |
| 2008/01/29 | 460 | 463 | 455 | 459 | 11,000 |
| 2008/01/28 | 450 | 460 | 450 | 456 | 17,000 |
| 2008/01/25 | 446 | 449 | 443 | 449 | 18,000 |
| 2008/01/24 | 431 | 444 | 431 | 438 | 24,000 |
| 2008/01/23 | 424 | 428 | 418 | 426 | 19,000 |
| 2008/01/22 | 422 | 428 | 409 | 409 | 55,000 |
| 2008/01/21 | 435 | 435 | 422 | 422 | 13,000 |
| 2008/01/18 | 417 | 443 | 417 | 441 | 34,000 |
| 2008/01/17 | 420 | 438 | 416 | 426 | 60,000 |
| 2008/01/16 | 439 | 439 | 419 | 425 | 46,000 |
| 2008/01/15 | 473 | 473 | 454 | 454 | 44,000 |
| 2008/01/11 | 491 | 491 | 472 | 472 | 55,000 |
| 2008/01/10 | 502 | 502 | 495 | 496 | 13,000 |
| 2008/01/09 | 491 | 497 | 486 | 497 | 44,000 |
| 2008/01/08 | 491 | 500 | 491 | 499 | 38,000 |
| 2008/01/07 | 515 | 515 | 497 | 501 | 26,000 |
| 2008/01/04 | 521 | 521 | 506 | 506 | 14,000 |