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 |
---|---|---|---|---|---|
2011/12/30 | 697 | 732 | 695 | 730 | 218,000 |
2011/12/29 | 667 | 697 | 664 | 697 | 190,000 |
2011/12/28 | 690 | 690 | 669 | 673 | 130,000 |
2011/12/27 | 699 | 699 | 693 | 695 | 113,000 |
2011/12/26 | 710 | 710 | 695 | 699 | 104,000 |
2011/12/22 | 719 | 719 | 703 | 706 | 174,000 |
2011/12/21 | 727 | 727 | 715 | 722 | 114,000 |
2011/12/20 | 719 | 732 | 715 | 725 | 124,000 |
2011/12/19 | 713 | 734 | 712 | 729 | 125,000 |
2011/12/16 | 741 | 745 | 712 | 723 | 258,000 |
2011/12/15 | 685 | 740 | 683 | 735 | 342,000 |
2011/12/14 | 717 | 723 | 693 | 700 | 176,000 |
2011/12/13 | 735 | 735 | 725 | 728 | 133,000 |
2011/12/12 | 727 | 746 | 725 | 735 | 307,000 |
2011/12/09 | 698 | 730 | 690 | 722 | 360,000 |
2011/12/08 | 657 | 695 | 657 | 693 | 181,000 |
2011/12/07 | 674 | 674 | 649 | 657 | 186,000 |
2011/12/06 | 684 | 705 | 677 | 679 | 157,000 |
2011/12/05 | 673 | 693 | 668 | 684 | 112,000 |
2011/12/02 | 685 | 686 | 666 | 674 | 173,000 |
2011/12/01 | 706 | 708 | 685 | 688 | 243,000 |
2011/11/30 | 647 | 679 | 647 | 676 | 274,000 |
2011/11/29 | 632 | 639 | 624 | 639 | 111,000 |
2011/11/28 | 614 | 623 | 593 | 622 | 142,000 |
2011/11/25 | 618 | 623 | 611 | 611 | 75,000 |
2011/11/24 | 614 | 622 | 603 | 612 | 165,000 |
2011/11/22 | 595 | 615 | 595 | 613 | 116,000 |
2011/11/21 | 590 | 606 | 590 | 598 | 44,000 |
2011/11/18 | 590 | 598 | 588 | 588 | 72,000 |
2011/11/17 | 579 | 592 | 578 | 591 | 96,000 |
2011/11/16 | 572 | 587 | 570 | 584 | 86,000 |
2011/11/15 | 580 | 581 | 563 | 573 | 114,000 |
2011/11/14 | 555 | 590 | 555 | 574 | 170,000 |
2011/11/11 | 525 | 556 | 520 | 549 | 166,000 |
2011/11/10 | 536 | 536 | 526 | 529 | 36,000 |
2011/11/09 | 530 | 540 | 526 | 539 | 84,000 |
2011/11/08 | 528 | 540 | 521 | 534 | 102,000 |
2011/11/07 | 492 | 519 | 487 | 519 | 65,000 |
2011/11/04 | 507 | 516 | 491 | 492 | 128,000 |
2011/11/02 | 499 | 512 | 484 | 507 | 92,000 |
2011/11/01 | 508 | 525 | 504 | 509 | 78,000 |
2011/10/31 | 497 | 515 | 495 | 512 | 112,000 |
2011/10/28 | 535 | 540 | 499 | 503 | 202,000 |
2011/10/27 | 554 | 557 | 528 | 533 | 134,000 |
2011/10/26 | 544 | 560 | 540 | 558 | 45,000 |
2011/10/25 | 537 | 546 | 533 | 543 | 52,000 |
2011/10/24 | 557 | 558 | 531 | 537 | 86,000 |
2011/10/21 | 559 | 563 | 554 | 555 | 27,000 |
2011/10/20 | 559 | 560 | 553 | 560 | 42,000 |
2011/10/19 | 550 | 562 | 550 | 559 | 60,000 |
2011/10/18 | 544 | 545 | 538 | 539 | 50,000 |
2011/10/17 | 552 | 553 | 548 | 550 | 27,000 |
2011/10/14 | 569 | 569 | 546 | 546 | 66,000 |
2011/10/13 | 569 | 570 | 560 | 562 | 79,000 |
2011/10/12 | 566 | 571 | 558 | 562 | 90,000 |
2011/10/11 | 546 | 561 | 544 | 558 | 168,000 |
2011/10/07 | 516 | 535 | 511 | 532 | 133,000 |
2011/10/06 | 502 | 510 | 501 | 510 | 42,000 |
2011/10/05 | 518 | 518 | 495 | 496 | 40,000 |
2011/10/04 | 503 | 520 | 502 | 515 | 72,000 |
2011/10/03 | 517 | 520 | 510 | 519 | 56,000 |
2011/09/30 | 533 | 535 | 518 | 526 | 74,000 |
2011/09/29 | 508 | 534 | 508 | 529 | 120,000 |
2011/09/28 | 496 | 525 | 495 | 525 | 77,000 |
2011/09/27 | 499 | 501 | 492 | 496 | 74,000 |
2011/09/26 | 520 | 520 | 483 | 483 | 110,000 |
2011/09/22 | 501 | 520 | 501 | 520 | 86,000 |
2011/09/21 | 523 | 527 | 504 | 508 | 76,000 |
2011/09/20 | 517 | 527 | 517 | 523 | 68,000 |
2011/09/16 | 525 | 533 | 523 | 533 | 172,000 |
2011/09/15 | 517 | 528 | 515 | 524 | 145,000 |
2011/09/14 | 502 | 518 | 496 | 514 | 128,000 |
2011/09/13 | 492 | 500 | 489 | 498 | 89,000 |
2011/09/12 | 496 | 496 | 466 | 487 | 206,000 |
2011/09/09 | 509 | 510 | 506 | 510 | 59,000 |
2011/09/08 | 520 | 520 | 506 | 511 | 53,000 |
2011/09/07 | 500 | 514 | 500 | 513 | 40,000 |
2011/09/06 | 514 | 514 | 495 | 499 | 92,000 |
2011/09/05 | 517 | 524 | 512 | 517 | 82,000 |
2011/09/02 | 511 | 517 | 503 | 516 | 85,000 |
2011/09/01 | 513 | 521 | 510 | 511 | 106,000 |
2011/08/31 | 505 | 517 | 500 | 515 | 119,000 |
2011/08/30 | 480 | 507 | 480 | 504 | 214,000 |
2011/08/29 | 471 | 484 | 463 | 476 | 121,000 |
2011/08/26 | 472 | 472 | 453 | 459 | 49,000 |
2011/08/25 | 465 | 481 | 461 | 472 | 132,000 |
2011/08/24 | 466 | 470 | 458 | 463 | 143,000 |
2011/08/23 | 463 | 463 | 451 | 462 | 81,000 |
2011/08/22 | 484 | 484 | 454 | 455 | 146,000 |
2011/08/19 | 480 | 489 | 475 | 484 | 134,000 |
2011/08/18 | 513 | 514 | 494 | 494 | 177,000 |
2011/08/17 | 485 | 510 | 485 | 507 | 317,000 |
2011/08/16 | 467 | 485 | 466 | 485 | 232,000 |
2011/08/15 | 458 | 472 | 457 | 465 | 210,000 |
2011/08/12 | 471 | 471 | 440 | 450 | 181,000 |
2011/08/11 | 425 | 479 | 425 | 471 | 350,000 |
2011/08/10 | 407 | 439 | 393 | 432 | 221,000 |
2011/08/09 | 385 | 401 | 382 | 399 | 99,000 |
2011/08/08 | 403 | 411 | 386 | 398 | 87,000 |
2011/08/05 | 405 | 409 | 405 | 407 | 68,000 |
2011/08/04 | 423 | 429 | 420 | 423 | 87,000 |
2011/08/03 | 421 | 425 | 409 | 420 | 152,000 |
2011/08/02 | 429 | 434 | 425 | 426 | 73,000 |
2011/08/01 | 429 | 430 | 424 | 429 | 78,000 |
2011/07/29 | 434 | 438 | 432 | 432 | 111,000 |
2011/07/28 | 440 | 446 | 432 | 434 | 179,000 |
2011/07/27 | 451 | 451 | 444 | 446 | 68,000 |
2011/07/26 | 447 | 452 | 444 | 448 | 111,000 |
2011/07/25 | 447 | 451 | 442 | 444 | 105,000 |
2011/07/22 | 439 | 449 | 439 | 446 | 123,000 |
2011/07/21 | 449 | 452 | 438 | 441 | 257,000 |
2011/07/20 | 455 | 467 | 439 | 453 | 639,000 |
2011/07/19 | 417 | 455 | 416 | 452 | 924,000 |
2011/07/15 | 386 | 420 | 383 | 419 | 544,000 |
2011/07/14 | 357 | 401 | 357 | 389 | 418,000 |
2011/07/13 | 353 | 361 | 353 | 360 | 67,000 |
2011/07/12 | 351 | 364 | 351 | 354 | 43,000 |
2011/07/11 | 351 | 353 | 350 | 353 | 44,000 |
2011/07/08 | 359 | 359 | 354 | 356 | 24,000 |
2011/07/07 | 356 | 356 | 353 | 356 | 25,000 |
2011/07/06 | 367 | 367 | 355 | 359 | 45,000 |
2011/07/05 | 371 | 371 | 365 | 367 | 42,000 |
2011/07/04 | 366 | 385 | 366 | 375 | 113,000 |
2011/07/01 | 341 | 360 | 341 | 358 | 166,000 |
2011/06/30 | 338 | 339 | 333 | 337 | 61,000 |
2011/06/29 | 325 | 330 | 325 | 330 | 25,000 |
2011/06/28 | 329 | 330 | 319 | 321 | 71,000 |
2011/06/27 | 321 | 329 | 321 | 327 | 44,000 |
2011/06/24 | 318 | 321 | 315 | 321 | 32,000 |
2011/06/23 | 320 | 321 | 317 | 319 | 30,000 |
2011/06/22 | 322 | 323 | 320 | 322 | 33,000 |
2011/06/21 | 318 | 320 | 311 | 320 | 47,000 |
2011/06/20 | 307 | 320 | 307 | 313 | 49,000 |
2011/06/17 | 314 | 314 | 302 | 307 | 61,000 |
2011/06/16 | 315 | 316 | 312 | 312 | 28,000 |
2011/06/15 | 324 | 324 | 314 | 318 | 28,000 |
2011/06/14 | 308 | 317 | 308 | 317 | 35,000 |
2011/06/13 | 308 | 309 | 305 | 308 | 35,000 |
2011/06/10 | 309 | 312 | 308 | 308 | 40,000 |
2011/06/09 | 301 | 305 | 301 | 304 | 23,000 |
2011/06/08 | 303 | 303 | 300 | 301 | 36,000 |
2011/06/07 | 302 | 311 | 301 | 302 | 70,000 |
2011/06/06 | 307 | 307 | 302 | 302 | 22,000 |
2011/06/03 | 310 | 313 | 306 | 306 | 35,000 |
2011/06/02 | 312 | 312 | 307 | 310 | 30,000 |
2011/06/01 | 312 | 317 | 309 | 313 | 52,000 |
2011/05/31 | 302 | 316 | 299 | 307 | 73,000 |
2011/05/30 | 306 | 306 | 301 | 302 | 32,000 |
2011/05/27 | 306 | 306 | 297 | 306 | 24,000 |
2011/05/26 | 300 | 315 | 293 | 306 | 81,000 |
2011/05/25 | 295 | 296 | 291 | 293 | 35,000 |
2011/05/24 | 291 | 292 | 291 | 292 | 25,000 |
2011/05/23 | 294 | 298 | 294 | 294 | 26,000 |
2011/05/20 | 301 | 304 | 300 | 300 | 18,000 |
2011/05/19 | 305 | 305 | 301 | 302 | 30,000 |
2011/05/18 | 306 | 307 | 305 | 306 | 26,000 |
2011/05/17 | 305 | 306 | 303 | 305 | 25,000 |
2011/05/16 | 302 | 312 | 301 | 305 | 59,000 |
2011/05/13 | 311 | 313 | 304 | 308 | 59,000 |
2011/05/12 | 310 | 312 | 310 | 310 | 26,000 |
2011/05/11 | 314 | 314 | 310 | 311 | 41,000 |
2011/05/10 | 312 | 313 | 310 | 312 | 24,000 |
2011/05/09 | 313 | 315 | 310 | 313 | 32,000 |
2011/05/06 | 313 | 313 | 310 | 313 | 38,000 |
2011/05/02 | 323 | 323 | 314 | 316 | 53,000 |
2011/04/28 | 315 | 324 | 314 | 323 | 33,000 |
2011/04/27 | 328 | 330 | 320 | 320 | 27,000 |
2011/04/26 | 320 | 330 | 316 | 329 | 56,000 |
2011/04/25 | 319 | 319 | 312 | 313 | 16,000 |
2011/04/22 | 321 | 321 | 313 | 314 | 18,000 |
2011/04/21 | 315 | 325 | 310 | 325 | 25,000 |
2011/04/20 | 313 | 314 | 308 | 309 | 21,000 |
2011/04/19 | 315 | 318 | 310 | 313 | 19,000 |
2011/04/18 | 329 | 329 | 320 | 320 | 12,000 |
2011/04/15 | 327 | 327 | 323 | 323 | 12,000 |
2011/04/14 | 323 | 327 | 323 | 325 | 9,000 |
2011/04/13 | 330 | 333 | 322 | 322 | 40,000 |
2011/04/12 | 331 | 340 | 331 | 335 | 66,000 |
2011/04/11 | 312 | 335 | 312 | 335 | 68,000 |
2011/04/08 | 305 | 312 | 305 | 311 | 34,000 |
2011/04/07 | 310 | 310 | 305 | 305 | 31,000 |
2011/04/06 | 312 | 312 | 301 | 310 | 43,000 |
2011/04/05 | 324 | 325 | 306 | 309 | 50,000 |
2011/04/04 | 333 | 333 | 321 | 322 | 38,000 |
2011/04/01 | 340 | 340 | 332 | 332 | 35,000 |
2011/03/31 | 339 | 340 | 323 | 340 | 62,000 |
2011/03/30 | 339 | 339 | 332 | 338 | 36,000 |
2011/03/29 | 329 | 339 | 320 | 338 | 70,000 |
2011/03/28 | 330 | 330 | 320 | 329 | 98,000 |
2011/03/25 | 333 | 345 | 330 | 332 | 129,000 |
2011/03/24 | 342 | 347 | 322 | 325 | 170,000 |
2011/03/23 | 350 | 352 | 341 | 348 | 141,000 |
2011/03/22 | 364 | 364 | 342 | 349 | 180,000 |
2011/03/18 | 338 | 350 | 303 | 336 | 486,000 |
2011/03/17 | 244 | 314 | 236 | 306 | 511,000 |
2011/03/16 | 250 | 250 | 225 | 236 | 381,000 |
2011/03/15 | 266 | 272 | 242 | 242 | 215,000 |
2011/03/14 | 322 | 322 | 322 | 322 | 7,000 |
2011/03/11 | 416 | 416 | 401 | 402 | 81,000 |
2011/03/10 | 419 | 419 | 412 | 412 | 20,000 |
2011/03/09 | 419 | 420 | 417 | 417 | 17,000 |
2011/03/08 | 419 | 420 | 415 | 419 | 18,000 |
2011/03/07 | 421 | 421 | 418 | 418 | 25,000 |
2011/03/04 | 421 | 421 | 419 | 419 | 16,000 |
2011/03/03 | 420 | 423 | 419 | 419 | 30,000 |
2011/03/02 | 421 | 421 | 419 | 419 | 16,000 |
2011/03/01 | 422 | 423 | 421 | 421 | 15,000 |
2011/02/28 | 422 | 424 | 419 | 422 | 25,000 |
2011/02/25 | 414 | 420 | 414 | 420 | 27,000 |
2011/02/24 | 416 | 424 | 413 | 414 | 27,000 |
2011/02/23 | 418 | 421 | 416 | 416 | 33,000 |
2011/02/22 | 420 | 423 | 420 | 420 | 21,000 |
2011/02/21 | 422 | 430 | 420 | 424 | 32,000 |
2011/02/18 | 421 | 423 | 420 | 422 | 10,000 |
2011/02/17 | 421 | 423 | 415 | 421 | 18,000 |
2011/02/16 | 424 | 424 | 413 | 413 | 29,000 |
2011/02/15 | 415 | 425 | 413 | 419 | 38,000 |
2011/02/14 | 409 | 414 | 408 | 411 | 26,000 |
2011/02/10 | 404 | 409 | 402 | 409 | 19,000 |
2011/02/09 | 404 | 404 | 401 | 401 | 11,000 |
2011/02/08 | 407 | 407 | 401 | 401 | 15,000 |
2011/02/07 | 400 | 404 | 400 | 404 | 20,000 |
2011/02/04 | 397 | 400 | 397 | 398 | 11,000 |
2011/02/03 | 397 | 398 | 396 | 398 | 8,000 |
2011/02/02 | 398 | 398 | 394 | 396 | 17,000 |
2011/02/01 | 400 | 400 | 392 | 397 | 36,000 |
2011/01/31 | 397 | 404 | 397 | 402 | 25,000 |
2011/01/28 | 413 | 413 | 405 | 408 | 28,000 |
2011/01/27 | 417 | 419 | 414 | 415 | 13,000 |
2011/01/26 | 414 | 419 | 413 | 414 | 30,000 |
2011/01/25 | 410 | 413 | 409 | 413 | 17,000 |
2011/01/24 | 400 | 411 | 398 | 409 | 21,000 |
2011/01/21 | 412 | 412 | 400 | 401 | 42,000 |
2011/01/20 | 415 | 415 | 410 | 412 | 15,000 |
2011/01/19 | 414 | 416 | 413 | 416 | 13,000 |
2011/01/18 | 414 | 420 | 414 | 414 | 21,000 |
2011/01/17 | 416 | 416 | 413 | 413 | 10,000 |
2011/01/14 | 418 | 418 | 413 | 415 | 19,000 |
2011/01/13 | 420 | 420 | 415 | 418 | 23,000 |
2011/01/12 | 421 | 421 | 416 | 420 | 22,000 |
2011/01/11 | 414 | 424 | 411 | 422 | 26,000 |
2011/01/07 | 407 | 415 | 407 | 414 | 38,000 |
2011/01/06 | 402 | 408 | 402 | 407 | 20,000 |
2011/01/05 | 402 | 402 | 400 | 402 | 11,000 |
2011/01/04 | 396 | 402 | 396 | 400 | 17,000 |