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 |
|---|---|---|---|---|---|
| 2010/12/30 | 392 | 395 | 392 | 393 | 18,000 |
| 2010/12/29 | 392 | 395 | 392 | 395 | 10,000 |
| 2010/12/28 | 393 | 393 | 389 | 391 | 18,000 |
| 2010/12/27 | 392 | 392 | 389 | 390 | 11,000 |
| 2010/12/24 | 391 | 392 | 389 | 389 | 25,000 |
| 2010/12/22 | 390 | 393 | 390 | 391 | 27,000 |
| 2010/12/21 | 393 | 393 | 390 | 391 | 27,000 |
| 2010/12/20 | 390 | 394 | 390 | 394 | 11,000 |
| 2010/12/17 | 393 | 394 | 388 | 390 | 37,000 |
| 2010/12/16 | 393 | 395 | 391 | 392 | 37,000 |
| 2010/12/15 | 389 | 392 | 387 | 390 | 53,000 |
| 2010/12/14 | 392 | 392 | 384 | 384 | 37,000 |
| 2010/12/13 | 393 | 394 | 382 | 389 | 49,000 |
| 2010/12/10 | 389 | 390 | 387 | 390 | 59,000 |
| 2010/12/09 | 381 | 388 | 380 | 385 | 43,000 |
| 2010/12/08 | 375 | 381 | 375 | 379 | 45,000 |
| 2010/12/07 | 366 | 372 | 365 | 372 | 36,000 |
| 2010/12/06 | 362 | 368 | 362 | 366 | 22,000 |
| 2010/12/03 | 361 | 366 | 361 | 365 | 16,000 |
| 2010/12/02 | 362 | 364 | 361 | 362 | 27,000 |
| 2010/12/01 | 357 | 360 | 357 | 359 | 15,000 |
| 2010/11/30 | 366 | 368 | 358 | 358 | 23,000 |
| 2010/11/29 | 367 | 367 | 359 | 366 | 18,000 |
| 2010/11/26 | 367 | 372 | 367 | 370 | 10,000 |
| 2010/11/25 | 369 | 374 | 367 | 369 | 48,000 |
| 2010/11/24 | 358 | 369 | 358 | 366 | 31,000 |
| 2010/11/22 | 367 | 368 | 365 | 365 | 17,000 |
| 2010/11/19 | 369 | 369 | 364 | 364 | 20,000 |
| 2010/11/18 | 361 | 368 | 360 | 368 | 20,000 |
| 2010/11/17 | 356 | 361 | 355 | 361 | 24,000 |
| 2010/11/16 | 358 | 361 | 358 | 360 | 26,000 |
| 2010/11/15 | 350 | 358 | 350 | 358 | 44,000 |
| 2010/11/12 | 354 | 354 | 350 | 352 | 30,000 |
| 2010/11/11 | 352 | 355 | 347 | 355 | 39,000 |
| 2010/11/10 | 351 | 354 | 351 | 352 | 34,000 |
| 2010/11/09 | 344 | 348 | 344 | 348 | 15,000 |
| 2010/11/08 | 346 | 346 | 340 | 341 | 22,000 |
| 2010/11/05 | 334 | 339 | 334 | 339 | 37,000 |
| 2010/11/04 | 332 | 332 | 329 | 332 | 12,000 |
| 2010/11/02 | 328 | 329 | 327 | 329 | 16,000 |
| 2010/11/01 | 332 | 332 | 326 | 330 | 17,000 |
| 2010/10/29 | 332 | 332 | 328 | 330 | 22,000 |
| 2010/10/28 | 331 | 332 | 331 | 332 | 26,000 |
| 2010/10/27 | 334 | 338 | 332 | 333 | 35,000 |
| 2010/10/26 | 333 | 334 | 330 | 331 | 31,000 |
| 2010/10/25 | 330 | 333 | 327 | 333 | 25,000 |
| 2010/10/22 | 328 | 337 | 325 | 327 | 65,000 |
| 2010/10/21 | 332 | 333 | 326 | 328 | 33,000 |
| 2010/10/20 | 337 | 337 | 331 | 332 | 53,000 |
| 2010/10/19 | 343 | 344 | 340 | 341 | 24,000 |
| 2010/10/18 | 338 | 343 | 338 | 343 | 23,000 |
| 2010/10/15 | 344 | 347 | 338 | 338 | 55,000 |
| 2010/10/14 | 341 | 351 | 340 | 346 | 40,000 |
| 2010/10/13 | 351 | 351 | 342 | 342 | 31,000 |
| 2010/10/12 | 360 | 360 | 351 | 351 | 18,000 |
| 2010/10/08 | 361 | 362 | 360 | 360 | 10,000 |
| 2010/10/07 | 358 | 364 | 358 | 363 | 15,000 |
| 2010/10/06 | 360 | 363 | 360 | 361 | 13,000 |
| 2010/10/05 | 360 | 363 | 355 | 359 | 21,000 |
| 2010/10/04 | 372 | 372 | 362 | 364 | 11,000 |
| 2010/10/01 | 366 | 372 | 365 | 371 | 18,000 |
| 2010/09/30 | 370 | 371 | 368 | 368 | 12,000 |
| 2010/09/29 | 365 | 373 | 365 | 372 | 20,000 |
| 2010/09/28 | 369 | 369 | 365 | 366 | 28,000 |
| 2010/09/27 | 370 | 376 | 370 | 374 | 52,000 |
| 2010/09/24 | 373 | 377 | 370 | 370 | 37,000 |
| 2010/09/22 | 377 | 380 | 375 | 375 | 38,000 |
| 2010/09/21 | 371 | 377 | 371 | 377 | 15,000 |
| 2010/09/17 | 369 | 372 | 369 | 371 | 20,000 |
| 2010/09/16 | 371 | 371 | 369 | 369 | 19,000 |
| 2010/09/15 | 365 | 371 | 365 | 370 | 22,000 |
| 2010/09/14 | 367 | 367 | 365 | 365 | 2,000 |
| 2010/09/13 | 364 | 366 | 364 | 365 | 22,000 |
| 2010/09/10 | 356 | 365 | 356 | 364 | 84,000 |
| 2010/09/09 | 364 | 370 | 364 | 369 | 12,000 |
| 2010/09/08 | 368 | 368 | 364 | 364 | 10,000 |
| 2010/09/07 | 364 | 371 | 364 | 370 | 17,000 |
| 2010/09/06 | 362 | 363 | 362 | 363 | 5,000 |
| 2010/09/03 | 357 | 365 | 357 | 358 | 16,000 |
| 2010/09/02 | 361 | 361 | 357 | 357 | 8,000 |
| 2010/09/01 | 351 | 359 | 351 | 353 | 37,000 |
| 2010/08/31 | 360 | 360 | 350 | 350 | 31,000 |
| 2010/08/30 | 361 | 366 | 361 | 364 | 15,000 |
| 2010/08/27 | 358 | 358 | 355 | 358 | 13,000 |
| 2010/08/26 | 353 | 358 | 352 | 358 | 20,000 |
| 2010/08/25 | 356 | 356 | 352 | 353 | 29,000 |
| 2010/08/24 | 355 | 356 | 351 | 356 | 22,000 |
| 2010/08/23 | 365 | 365 | 355 | 357 | 20,000 |
| 2010/08/20 | 364 | 366 | 364 | 366 | 11,000 |
| 2010/08/19 | 367 | 370 | 364 | 364 | 31,000 |
| 2010/08/18 | 370 | 371 | 368 | 369 | 8,000 |
| 2010/08/17 | 365 | 371 | 364 | 364 | 10,000 |
| 2010/08/16 | 369 | 372 | 365 | 365 | 18,000 |
| 2010/08/13 | 367 | 369 | 367 | 369 | 12,000 |
| 2010/08/12 | 371 | 372 | 365 | 367 | 30,000 |
| 2010/08/11 | 379 | 382 | 372 | 372 | 23,000 |
| 2010/08/10 | 386 | 387 | 379 | 379 | 26,000 |
| 2010/08/09 | 377 | 385 | 377 | 384 | 33,000 |
| 2010/08/06 | 388 | 388 | 381 | 385 | 11,000 |
| 2010/08/05 | 386 | 387 | 384 | 386 | 7,000 |
| 2010/08/04 | 391 | 391 | 381 | 383 | 25,000 |
| 2010/08/03 | 390 | 392 | 390 | 391 | 13,000 |
| 2010/08/02 | 385 | 393 | 385 | 390 | 17,000 |
| 2010/07/30 | 394 | 394 | 381 | 385 | 29,000 |
| 2010/07/29 | 398 | 399 | 393 | 393 | 24,000 |
| 2010/07/28 | 400 | 402 | 396 | 398 | 34,000 |
| 2010/07/27 | 399 | 402 | 397 | 398 | 17,000 |
| 2010/07/26 | 399 | 400 | 394 | 396 | 19,000 |
| 2010/07/23 | 398 | 399 | 395 | 398 | 24,000 |
| 2010/07/22 | 387 | 390 | 387 | 388 | 17,000 |
| 2010/07/21 | 397 | 397 | 390 | 390 | 20,000 |
| 2010/07/20 | 393 | 393 | 392 | 393 | 12,000 |
| 2010/07/16 | 393 | 396 | 390 | 392 | 15,000 |
| 2010/07/15 | 398 | 398 | 392 | 393 | 19,000 |
| 2010/07/14 | 399 | 399 | 396 | 398 | 8,000 |
| 2010/07/13 | 402 | 402 | 395 | 395 | 14,000 |
| 2010/07/12 | 399 | 402 | 398 | 398 | 17,000 |
| 2010/07/09 | 394 | 398 | 391 | 398 | 19,000 |
| 2010/07/08 | 396 | 396 | 392 | 394 | 32,000 |
| 2010/07/07 | 393 | 396 | 390 | 393 | 28,000 |
| 2010/07/06 | 391 | 398 | 390 | 395 | 39,000 |
| 2010/07/05 | 395 | 395 | 390 | 391 | 29,000 |
| 2010/07/02 | 398 | 398 | 393 | 395 | 23,000 |
| 2010/07/01 | 401 | 402 | 393 | 393 | 41,000 |
| 2010/06/30 | 407 | 407 | 394 | 402 | 34,000 |
| 2010/06/29 | 414 | 415 | 407 | 409 | 18,000 |
| 2010/06/28 | 409 | 413 | 409 | 412 | 15,000 |
| 2010/06/25 | 418 | 418 | 410 | 410 | 14,000 |
| 2010/06/24 | 415 | 421 | 415 | 419 | 18,000 |
| 2010/06/23 | 413 | 417 | 412 | 415 | 29,000 |
| 2010/06/22 | 417 | 424 | 416 | 416 | 33,000 |
| 2010/06/21 | 414 | 418 | 411 | 416 | 49,000 |
| 2010/06/18 | 401 | 406 | 401 | 406 | 22,000 |
| 2010/06/17 | 402 | 402 | 400 | 401 | 24,000 |
| 2010/06/16 | 404 | 404 | 399 | 399 | 21,000 |
| 2010/06/15 | 402 | 402 | 397 | 398 | 39,000 |
| 2010/06/14 | 404 | 404 | 396 | 396 | 30,000 |
| 2010/06/11 | 407 | 407 | 399 | 399 | 49,000 |
| 2010/06/10 | 397 | 404 | 396 | 399 | 23,000 |
| 2010/06/09 | 408 | 408 | 399 | 399 | 24,000 |
| 2010/06/08 | 398 | 411 | 397 | 408 | 24,000 |
| 2010/06/07 | 400 | 401 | 398 | 398 | 14,000 |
| 2010/06/04 | 405 | 406 | 401 | 405 | 44,000 |
| 2010/06/03 | 399 | 400 | 395 | 400 | 23,000 |
| 2010/06/02 | 392 | 398 | 390 | 392 | 36,000 |
| 2010/06/01 | 402 | 402 | 395 | 396 | 26,000 |
| 2010/05/31 | 399 | 401 | 396 | 399 | 45,000 |
| 2010/05/28 | 407 | 410 | 396 | 399 | 111,000 |
| 2010/05/27 | 397 | 413 | 389 | 399 | 128,000 |
| 2010/05/26 | 396 | 400 | 391 | 394 | 64,000 |
| 2010/05/25 | 402 | 402 | 389 | 400 | 95,000 |
| 2010/05/24 | 409 | 409 | 401 | 403 | 48,000 |
| 2010/05/21 | 409 | 412 | 400 | 411 | 47,000 |
| 2010/05/20 | 420 | 420 | 415 | 418 | 53,000 |
| 2010/05/19 | 423 | 423 | 412 | 416 | 68,000 |
| 2010/05/18 | 428 | 430 | 423 | 423 | 61,000 |
| 2010/05/17 | 431 | 444 | 425 | 425 | 164,000 |
| 2010/05/14 | 441 | 448 | 436 | 436 | 115,000 |
| 2010/05/13 | 448 | 456 | 436 | 441 | 66,000 |
| 2010/05/12 | 459 | 460 | 444 | 447 | 71,000 |
| 2010/05/11 | 440 | 462 | 435 | 447 | 107,000 |
| 2010/05/10 | 427 | 448 | 427 | 432 | 61,000 |
| 2010/05/07 | 430 | 431 | 422 | 423 | 71,000 |
| 2010/05/06 | 440 | 440 | 432 | 438 | 75,000 |
| 2010/04/30 | 467 | 472 | 454 | 456 | 67,000 |
| 2010/04/28 | 473 | 474 | 460 | 461 | 57,000 |
| 2010/04/27 | 470 | 485 | 468 | 478 | 53,000 |
| 2010/04/26 | 469 | 479 | 469 | 471 | 49,000 |
| 2010/04/23 | 464 | 470 | 462 | 467 | 31,000 |
| 2010/04/22 | 462 | 465 | 460 | 464 | 28,000 |
| 2010/04/21 | 455 | 467 | 455 | 457 | 49,000 |
| 2010/04/20 | 459 | 459 | 449 | 452 | 60,000 |
| 2010/04/19 | 456 | 464 | 456 | 459 | 22,000 |
| 2010/04/16 | 462 | 467 | 462 | 464 | 17,000 |
| 2010/04/15 | 465 | 470 | 461 | 462 | 48,000 |
| 2010/04/14 | 457 | 480 | 457 | 460 | 35,000 |
| 2010/04/13 | 462 | 462 | 454 | 457 | 38,000 |
| 2010/04/12 | 466 | 469 | 465 | 465 | 15,000 |
| 2010/04/09 | 454 | 466 | 454 | 466 | 16,000 |
| 2010/04/08 | 457 | 466 | 457 | 462 | 27,000 |
| 2010/04/07 | 466 | 468 | 462 | 462 | 41,000 |
| 2010/04/06 | 466 | 466 | 458 | 463 | 24,000 |
| 2010/04/05 | 468 | 468 | 448 | 466 | 38,000 |
| 2010/04/02 | 473 | 473 | 457 | 468 | 26,000 |
| 2010/04/01 | 463 | 471 | 463 | 467 | 25,000 |
| 2010/03/31 | 467 | 468 | 457 | 463 | 43,000 |
| 2010/03/30 | 457 | 465 | 453 | 465 | 39,000 |
| 2010/03/29 | 443 | 452 | 443 | 452 | 35,000 |
| 2010/03/26 | 442 | 446 | 442 | 446 | 56,000 |
| 2010/03/25 | 440 | 443 | 435 | 443 | 38,000 |
| 2010/03/24 | 439 | 440 | 435 | 440 | 20,000 |
| 2010/03/23 | 432 | 436 | 429 | 436 | 24,000 |
| 2010/03/19 | 427 | 434 | 427 | 428 | 32,000 |
| 2010/03/18 | 425 | 428 | 425 | 427 | 16,000 |
| 2010/03/17 | 424 | 425 | 423 | 425 | 12,000 |
| 2010/03/16 | 419 | 425 | 419 | 424 | 15,000 |
| 2010/03/15 | 424 | 425 | 421 | 421 | 21,000 |
| 2010/03/12 | 418 | 420 | 416 | 420 | 29,000 |
| 2010/03/11 | 417 | 418 | 415 | 418 | 14,000 |
| 2010/03/10 | 419 | 419 | 417 | 417 | 20,000 |
| 2010/03/09 | 419 | 421 | 418 | 418 | 35,000 |
| 2010/03/08 | 428 | 428 | 418 | 418 | 36,000 |
| 2010/03/05 | 419 | 422 | 419 | 420 | 17,000 |
| 2010/03/04 | 419 | 420 | 417 | 418 | 17,000 |
| 2010/03/03 | 420 | 420 | 417 | 419 | 9,000 |
| 2010/03/02 | 421 | 421 | 419 | 420 | 23,000 |
| 2010/03/01 | 424 | 425 | 420 | 422 | 18,000 |
| 2010/02/26 | 420 | 426 | 420 | 422 | 24,000 |
| 2010/02/25 | 424 | 433 | 424 | 426 | 18,000 |
| 2010/02/24 | 426 | 430 | 426 | 428 | 17,000 |
| 2010/02/23 | 435 | 443 | 427 | 434 | 13,000 |
| 2010/02/22 | 425 | 435 | 425 | 435 | 11,000 |
| 2010/02/19 | 437 | 437 | 424 | 425 | 14,000 |
| 2010/02/18 | 429 | 432 | 428 | 431 | 5,000 |
| 2010/02/17 | 423 | 433 | 423 | 432 | 20,000 |
| 2010/02/16 | 428 | 428 | 421 | 423 | 5,000 |
| 2010/02/15 | 426 | 429 | 421 | 421 | 13,000 |
| 2010/02/12 | 428 | 429 | 426 | 426 | 17,000 |
| 2010/02/10 | 426 | 435 | 424 | 428 | 16,000 |
| 2010/02/09 | 425 | 426 | 422 | 426 | 23,000 |
| 2010/02/08 | 426 | 432 | 426 | 427 | 11,000 |
| 2010/02/05 | 429 | 432 | 426 | 426 | 15,000 |
| 2010/02/04 | 442 | 442 | 427 | 437 | 24,000 |
| 2010/02/03 | 434 | 435 | 432 | 434 | 8,000 |
| 2010/02/02 | 427 | 438 | 427 | 434 | 12,000 |
| 2010/02/01 | 422 | 422 | 413 | 419 | 20,000 |
| 2010/01/29 | 432 | 432 | 421 | 422 | 29,000 |
| 2010/01/28 | 426 | 433 | 426 | 432 | 9,000 |
| 2010/01/27 | 442 | 443 | 434 | 434 | 18,000 |
| 2010/01/26 | 443 | 444 | 429 | 434 | 27,000 |
| 2010/01/25 | 445 | 450 | 434 | 443 | 22,000 |
| 2010/01/22 | 464 | 464 | 450 | 453 | 16,000 |
| 2010/01/21 | 454 | 471 | 454 | 460 | 23,000 |
| 2010/01/20 | 464 | 464 | 456 | 462 | 17,000 |
| 2010/01/19 | 457 | 459 | 456 | 456 | 14,000 |
| 2010/01/18 | 460 | 461 | 454 | 455 | 17,000 |
| 2010/01/15 | 458 | 466 | 443 | 453 | 27,000 |
| 2010/01/14 | 472 | 472 | 463 | 463 | 9,000 |
| 2010/01/13 | 472 | 472 | 461 | 465 | 12,000 |
| 2010/01/12 | 464 | 472 | 462 | 469 | 36,000 |
| 2010/01/08 | 465 | 465 | 460 | 464 | 18,000 |
| 2010/01/07 | 466 | 466 | 459 | 465 | 20,000 |
| 2010/01/06 | 443 | 458 | 438 | 458 | 23,000 |
| 2010/01/05 | 437 | 437 | 429 | 435 | 14,000 |
| 2010/01/04 | 439 | 439 | 427 | 429 | 26,000 |