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 |
|---|---|---|---|---|---|
| 2009/12/30 | 443 | 443 | 438 | 439 | 10,000 |
| 2009/12/29 | 449 | 449 | 442 | 443 | 16,000 |
| 2009/12/28 | 442 | 442 | 438 | 439 | 25,000 |
| 2009/12/25 | 438 | 439 | 438 | 438 | 12,000 |
| 2009/12/24 | 445 | 445 | 439 | 441 | 25,000 |
| 2009/12/22 | 443 | 447 | 443 | 446 | 10,000 |
| 2009/12/21 | 449 | 450 | 437 | 437 | 14,000 |
| 2009/12/18 | 437 | 450 | 434 | 449 | 31,000 |
| 2009/12/17 | 432 | 436 | 428 | 434 | 23,000 |
| 2009/12/16 | 425 | 434 | 423 | 423 | 23,000 |
| 2009/12/15 | 419 | 425 | 419 | 420 | 47,000 |
| 2009/12/14 | 413 | 429 | 411 | 414 | 43,000 |
| 2009/12/11 | 404 | 404 | 399 | 404 | 44,000 |
| 2009/12/10 | 405 | 405 | 397 | 398 | 29,000 |
| 2009/12/09 | 400 | 400 | 396 | 397 | 28,000 |
| 2009/12/08 | 397 | 401 | 392 | 396 | 60,000 |
| 2009/12/07 | 401 | 401 | 392 | 394 | 36,000 |
| 2009/12/04 | 401 | 401 | 396 | 397 | 31,000 |
| 2009/12/03 | 396 | 404 | 396 | 397 | 49,000 |
| 2009/12/02 | 401 | 404 | 392 | 395 | 40,000 |
| 2009/12/01 | 392 | 400 | 391 | 396 | 36,000 |
| 2009/11/30 | 381 | 396 | 381 | 387 | 40,000 |
| 2009/11/27 | 394 | 394 | 379 | 379 | 25,000 |
| 2009/11/26 | 402 | 402 | 387 | 389 | 38,000 |
| 2009/11/25 | 405 | 405 | 399 | 402 | 29,000 |
| 2009/11/24 | 400 | 408 | 399 | 400 | 31,000 |
| 2009/11/20 | 412 | 418 | 403 | 403 | 28,000 |
| 2009/11/19 | 413 | 414 | 407 | 412 | 26,000 |
| 2009/11/18 | 413 | 413 | 408 | 408 | 20,000 |
| 2009/11/17 | 412 | 412 | 407 | 408 | 27,000 |
| 2009/11/16 | 417 | 417 | 407 | 407 | 27,000 |
| 2009/11/13 | 425 | 425 | 412 | 412 | 36,000 |
| 2009/11/12 | 429 | 432 | 417 | 422 | 35,000 |
| 2009/11/11 | 444 | 450 | 434 | 434 | 18,000 |
| 2009/11/10 | 450 | 454 | 444 | 444 | 32,000 |
| 2009/11/09 | 461 | 461 | 449 | 450 | 19,000 |
| 2009/11/06 | 456 | 457 | 456 | 456 | 17,000 |
| 2009/11/05 | 465 | 465 | 451 | 456 | 13,000 |
| 2009/11/04 | 452 | 465 | 452 | 460 | 11,000 |
| 2009/11/02 | 463 | 467 | 460 | 467 | 19,000 |
| 2009/10/30 | 477 | 482 | 470 | 473 | 21,000 |
| 2009/10/29 | 484 | 486 | 481 | 482 | 17,000 |
| 2009/10/28 | 492 | 492 | 476 | 479 | 21,000 |
| 2009/10/27 | 492 | 493 | 486 | 491 | 39,000 |
| 2009/10/26 | 487 | 492 | 486 | 492 | 20,000 |
| 2009/10/23 | 488 | 488 | 478 | 482 | 15,000 |
| 2009/10/22 | 488 | 489 | 476 | 478 | 15,000 |
| 2009/10/21 | 483 | 494 | 483 | 493 | 12,000 |
| 2009/10/20 | 492 | 493 | 487 | 493 | 24,000 |
| 2009/10/19 | 491 | 491 | 481 | 482 | 13,000 |
| 2009/10/16 | 489 | 489 | 477 | 478 | 14,000 |
| 2009/10/15 | 479 | 479 | 472 | 474 | 10,000 |
| 2009/10/14 | 474 | 488 | 463 | 464 | 33,000 |
| 2009/10/13 | 474 | 474 | 470 | 473 | 12,000 |
| 2009/10/09 | 462 | 470 | 458 | 464 | 16,000 |
| 2009/10/08 | 464 | 471 | 462 | 462 | 20,000 |
| 2009/10/07 | 455 | 455 | 449 | 453 | 32,000 |
| 2009/10/06 | 462 | 462 | 435 | 440 | 74,000 |
| 2009/10/05 | 491 | 491 | 477 | 481 | 13,000 |
| 2009/10/02 | 520 | 520 | 491 | 493 | 20,000 |
| 2009/10/01 | 507 | 516 | 504 | 515 | 6,000 |
| 2009/09/30 | 523 | 523 | 514 | 517 | 8,000 |
| 2009/09/29 | 537 | 537 | 524 | 524 | 14,000 |
| 2009/09/28 | 538 | 538 | 531 | 533 | 13,000 |
| 2009/09/25 | 539 | 539 | 527 | 528 | 18,000 |
| 2009/09/24 | 546 | 546 | 543 | 545 | 23,000 |
| 2009/09/18 | 538 | 538 | 528 | 537 | 17,000 |
| 2009/09/17 | 528 | 542 | 528 | 538 | 11,000 |
| 2009/09/16 | 515 | 541 | 515 | 531 | 12,000 |
| 2009/09/15 | 536 | 536 | 525 | 525 | 11,000 |
| 2009/09/14 | 539 | 539 | 524 | 533 | 22,000 |
| 2009/09/11 | 545 | 545 | 529 | 530 | 37,000 |
| 2009/09/10 | 538 | 538 | 529 | 529 | 11,000 |
| 2009/09/09 | 539 | 541 | 538 | 538 | 4,000 |
| 2009/09/08 | 523 | 538 | 523 | 537 | 11,000 |
| 2009/09/07 | 533 | 533 | 533 | 533 | 1,000 |
| 2009/09/04 | 532 | 536 | 528 | 528 | 24,000 |
| 2009/09/03 | 538 | 545 | 532 | 542 | 18,000 |
| 2009/09/02 | 554 | 554 | 528 | 542 | 56,000 |
| 2009/09/01 | 564 | 572 | 564 | 572 | 3,000 |
| 2009/08/31 | 568 | 578 | 564 | 564 | 14,000 |
| 2009/08/28 | 583 | 583 | 563 | 578 | 16,000 |
| 2009/08/27 | 590 | 597 | 582 | 583 | 8,000 |
| 2009/08/26 | 595 | 595 | 586 | 589 | 15,000 |
| 2009/08/25 | 585 | 594 | 571 | 585 | 35,000 |
| 2009/08/24 | 588 | 599 | 588 | 599 | 19,000 |
| 2009/08/21 | 597 | 597 | 588 | 588 | 15,000 |
| 2009/08/20 | 587 | 597 | 587 | 595 | 19,000 |
| 2009/08/19 | 586 | 587 | 577 | 585 | 7,000 |
| 2009/08/18 | 585 | 585 | 570 | 580 | 10,000 |
| 2009/08/17 | 574 | 590 | 574 | 585 | 13,000 |
| 2009/08/14 | 607 | 611 | 583 | 584 | 31,000 |
| 2009/08/13 | 595 | 607 | 585 | 607 | 29,000 |
| 2009/08/12 | 588 | 597 | 585 | 595 | 34,000 |
| 2009/08/11 | 573 | 585 | 555 | 582 | 19,000 |
| 2009/08/10 | 547 | 569 | 547 | 564 | 13,000 |
| 2009/08/07 | 550 | 560 | 550 | 554 | 18,000 |
| 2009/08/06 | 550 | 562 | 550 | 560 | 17,000 |
| 2009/08/05 | 585 | 585 | 551 | 555 | 64,000 |
| 2009/08/04 | 595 | 595 | 569 | 577 | 35,000 |
| 2009/08/03 | 580 | 585 | 580 | 585 | 10,000 |
| 2009/07/31 | 595 | 595 | 574 | 585 | 26,000 |
| 2009/07/30 | 590 | 600 | 590 | 595 | 21,000 |
| 2009/07/29 | 570 | 599 | 567 | 599 | 51,000 |
| 2009/07/28 | 577 | 589 | 561 | 570 | 47,000 |
| 2009/07/27 | 558 | 559 | 558 | 558 | 8,000 |
| 2009/07/24 | 553 | 560 | 545 | 555 | 48,000 |
| 2009/07/23 | 527 | 554 | 523 | 543 | 69,000 |
| 2009/07/22 | 515 | 529 | 505 | 529 | 31,000 |
| 2009/07/21 | 512 | 515 | 509 | 512 | 27,000 |
| 2009/07/17 | 510 | 510 | 501 | 502 | 8,000 |
| 2009/07/16 | 509 | 512 | 503 | 503 | 13,000 |
| 2009/07/15 | 508 | 518 | 506 | 508 | 32,000 |
| 2009/07/14 | 525 | 525 | 504 | 506 | 49,000 |
| 2009/07/13 | 515 | 515 | 505 | 508 | 27,000 |
| 2009/07/10 | 508 | 514 | 503 | 514 | 18,000 |
| 2009/07/09 | 499 | 505 | 490 | 501 | 23,000 |
| 2009/07/08 | 508 | 516 | 505 | 513 | 29,000 |
| 2009/07/07 | 524 | 524 | 510 | 519 | 30,000 |
| 2009/07/06 | 524 | 525 | 506 | 515 | 17,000 |
| 2009/07/03 | 517 | 523 | 507 | 523 | 40,000 |
| 2009/07/02 | 526 | 532 | 509 | 510 | 36,000 |
| 2009/07/01 | 507 | 510 | 505 | 506 | 23,000 |
| 2009/06/30 | 487 | 500 | 482 | 499 | 33,000 |
| 2009/06/29 | 478 | 490 | 472 | 472 | 23,000 |
| 2009/06/26 | 476 | 478 | 472 | 477 | 21,000 |
| 2009/06/25 | 470 | 474 | 470 | 472 | 17,000 |
| 2009/06/24 | 467 | 467 | 462 | 465 | 10,000 |
| 2009/06/23 | 463 | 464 | 459 | 463 | 18,000 |
| 2009/06/22 | 465 | 469 | 462 | 463 | 23,000 |
| 2009/06/19 | 469 | 473 | 460 | 460 | 28,000 |
| 2009/06/18 | 477 | 477 | 466 | 466 | 13,000 |
| 2009/06/17 | 465 | 489 | 465 | 480 | 17,000 |
| 2009/06/16 | 494 | 494 | 468 | 468 | 23,000 |
| 2009/06/15 | 498 | 500 | 493 | 496 | 21,000 |
| 2009/06/12 | 473 | 494 | 473 | 493 | 75,000 |
| 2009/06/11 | 470 | 474 | 463 | 466 | 24,000 |
| 2009/06/10 | 459 | 472 | 458 | 465 | 17,000 |
| 2009/06/09 | 473 | 473 | 454 | 457 | 24,000 |
| 2009/06/08 | 477 | 477 | 473 | 473 | 17,000 |
| 2009/06/05 | 475 | 475 | 467 | 467 | 23,000 |
| 2009/06/04 | 460 | 474 | 460 | 472 | 34,000 |
| 2009/06/03 | 461 | 466 | 455 | 458 | 16,000 |
| 2009/06/02 | 461 | 462 | 447 | 460 | 26,000 |
| 2009/06/01 | 452 | 457 | 447 | 451 | 21,000 |
| 2009/05/29 | 454 | 456 | 444 | 452 | 37,000 |
| 2009/05/28 | 465 | 465 | 460 | 464 | 14,000 |
| 2009/05/27 | 460 | 470 | 460 | 460 | 17,000 |
| 2009/05/26 | 455 | 455 | 446 | 453 | 13,000 |
| 2009/05/25 | 440 | 441 | 437 | 441 | 23,000 |
| 2009/05/22 | 436 | 436 | 431 | 436 | 7,000 |
| 2009/05/21 | 434 | 434 | 425 | 426 | 19,000 |
| 2009/05/20 | 436 | 437 | 435 | 436 | 16,000 |
| 2009/05/19 | 430 | 430 | 420 | 428 | 25,000 |
| 2009/05/18 | 434 | 434 | 432 | 432 | 10,000 |
| 2009/05/15 | 431 | 440 | 431 | 434 | 8,000 |
| 2009/05/14 | 434 | 434 | 430 | 430 | 25,000 |
| 2009/05/13 | 443 | 444 | 442 | 444 | 11,000 |
| 2009/05/12 | 443 | 443 | 443 | 443 | 13,000 |
| 2009/05/11 | 446 | 453 | 446 | 448 | 12,000 |
| 2009/05/08 | 457 | 465 | 445 | 461 | 26,000 |
| 2009/05/07 | 452 | 452 | 439 | 442 | 12,000 |
| 2009/05/01 | 448 | 448 | 429 | 432 | 15,000 |
| 2009/04/30 | 432 | 434 | 432 | 433 | 11,000 |
| 2009/04/28 | 433 | 433 | 427 | 432 | 13,000 |
| 2009/04/27 | 439 | 439 | 425 | 428 | 13,000 |
| 2009/04/24 | 442 | 442 | 430 | 430 | 26,000 |
| 2009/04/23 | 432 | 442 | 426 | 442 | 20,000 |
| 2009/04/22 | 432 | 434 | 431 | 431 | 28,000 |
| 2009/04/21 | 432 | 437 | 431 | 437 | 23,000 |
| 2009/04/20 | 440 | 444 | 440 | 442 | 4,000 |
| 2009/04/17 | 453 | 454 | 449 | 449 | 6,000 |
| 2009/04/16 | 450 | 450 | 445 | 446 | 5,000 |
| 2009/04/15 | 450 | 457 | 445 | 450 | 41,000 |
| 2009/04/14 | 446 | 448 | 430 | 435 | 22,000 |
| 2009/04/13 | 450 | 451 | 440 | 451 | 6,000 |
| 2009/04/10 | 456 | 456 | 450 | 450 | 11,000 |
| 2009/04/09 | 435 | 444 | 435 | 444 | 24,000 |
| 2009/04/08 | 445 | 452 | 445 | 445 | 15,000 |
| 2009/04/07 | 468 | 468 | 463 | 465 | 13,000 |
| 2009/04/06 | 461 | 466 | 455 | 455 | 19,000 |
| 2009/04/03 | 460 | 461 | 453 | 454 | 7,000 |
| 2009/04/02 | 440 | 462 | 440 | 460 | 24,000 |
| 2009/04/01 | 442 | 445 | 439 | 445 | 9,000 |
| 2009/03/31 | 451 | 451 | 436 | 441 | 14,000 |
| 2009/03/30 | 479 | 479 | 461 | 461 | 27,000 |
| 2009/03/27 | 483 | 483 | 474 | 480 | 19,000 |
| 2009/03/26 | 469 | 475 | 469 | 473 | 8,000 |
| 2009/03/25 | 457 | 466 | 453 | 466 | 25,000 |
| 2009/03/24 | 456 | 456 | 447 | 447 | 23,000 |
| 2009/03/23 | 447 | 447 | 444 | 446 | 15,000 |
| 2009/03/19 | 447 | 447 | 436 | 437 | 9,000 |
| 2009/03/18 | 444 | 444 | 428 | 432 | 18,000 |
| 2009/03/17 | 440 | 442 | 437 | 437 | 28,000 |
| 2009/03/16 | 435 | 435 | 423 | 425 | 16,000 |
| 2009/03/13 | 420 | 432 | 420 | 430 | 34,000 |
| 2009/03/12 | 419 | 425 | 419 | 424 | 14,000 |
| 2009/03/11 | 437 | 437 | 423 | 424 | 13,000 |
| 2009/03/10 | 424 | 425 | 421 | 423 | 16,000 |
| 2009/03/09 | 427 | 427 | 423 | 424 | 8,000 |
| 2009/03/06 | 425 | 425 | 415 | 417 | 21,000 |
| 2009/03/05 | 420 | 426 | 416 | 420 | 26,000 |
| 2009/03/04 | 417 | 418 | 408 | 418 | 21,000 |
| 2009/03/03 | 415 | 420 | 415 | 420 | 6,000 |
| 2009/03/02 | 388 | 419 | 388 | 415 | 23,000 |
| 2009/02/27 | 415 | 418 | 409 | 418 | 26,000 |
| 2009/02/26 | 418 | 419 | 418 | 418 | 11,000 |
| 2009/02/25 | 416 | 416 | 406 | 413 | 26,000 |
| 2009/02/24 | 393 | 402 | 390 | 396 | 32,000 |
| 2009/02/23 | 400 | 400 | 389 | 391 | 20,000 |
| 2009/02/20 | 404 | 412 | 398 | 398 | 16,000 |
| 2009/02/19 | 402 | 410 | 402 | 402 | 19,000 |
| 2009/02/18 | 412 | 420 | 412 | 412 | 7,000 |
| 2009/02/17 | 420 | 420 | 411 | 412 | 9,000 |
| 2009/02/16 | 411 | 421 | 411 | 421 | 14,000 |
| 2009/02/13 | 416 | 416 | 396 | 396 | 37,000 |
| 2009/02/12 | 404 | 409 | 396 | 402 | 20,000 |
| 2009/02/10 | 402 | 405 | 398 | 399 | 12,000 |
| 2009/02/09 | 401 | 401 | 395 | 398 | 14,000 |
| 2009/02/06 | 410 | 410 | 401 | 401 | 19,000 |
| 2009/02/05 | 416 | 418 | 409 | 409 | 26,000 |
| 2009/02/04 | 415 | 420 | 410 | 412 | 20,000 |
| 2009/02/03 | 418 | 428 | 414 | 414 | 33,000 |
| 2009/02/02 | 421 | 422 | 416 | 417 | 14,000 |
| 2009/01/30 | 441 | 441 | 441 | 441 | 5,000 |
| 2009/01/29 | 455 | 455 | 445 | 446 | 10,000 |
| 2009/01/28 | 450 | 450 | 445 | 445 | 2,000 |
| 2009/01/27 | 450 | 450 | 440 | 450 | 17,000 |
| 2009/01/26 | 444 | 444 | 432 | 435 | 12,000 |
| 2009/01/23 | 441 | 441 | 435 | 439 | 14,000 |
| 2009/01/22 | 452 | 452 | 430 | 431 | 12,000 |
| 2009/01/21 | 458 | 458 | 422 | 422 | 28,000 |
| 2009/01/20 | 484 | 484 | 477 | 477 | 4,000 |
| 2009/01/19 | 490 | 490 | 479 | 479 | 9,000 |
| 2009/01/16 | 471 | 482 | 466 | 481 | 18,000 |
| 2009/01/15 | 470 | 476 | 465 | 476 | 11,000 |
| 2009/01/14 | 473 | 473 | 465 | 465 | 9,000 |
| 2009/01/13 | 463 | 465 | 458 | 458 | 20,000 |
| 2009/01/09 | 494 | 494 | 482 | 482 | 12,000 |
| 2009/01/08 | 495 | 495 | 484 | 485 | 10,000 |
| 2009/01/07 | 495 | 495 | 491 | 494 | 21,000 |
| 2009/01/06 | 490 | 491 | 489 | 490 | 9,000 |