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 |
---|---|---|---|---|---|
2013/12/30 | 827 | 828 | 821 | 828 | 53,200 |
2013/12/27 | 792 | 815 | 791 | 812 | 54,800 |
2013/12/26 | 785 | 789 | 780 | 788 | 38,500 |
2013/12/25 | 766 | 767 | 756 | 764 | 25,200 |
2013/12/24 | 769 | 773 | 763 | 766 | 81,500 |
2013/12/20 | 785 | 787 | 776 | 780 | 50,000 |
2013/12/19 | 784 | 790 | 777 | 782 | 63,200 |
2013/12/18 | 771 | 780 | 771 | 780 | 32,300 |
2013/12/17 | 774 | 779 | 764 | 769 | 47,600 |
2013/12/16 | 769 | 778 | 759 | 759 | 39,300 |
2013/12/13 | 752 | 764 | 748 | 760 | 94,700 |
2013/12/12 | 765 | 765 | 755 | 762 | 34,900 |
2013/12/11 | 768 | 770 | 761 | 767 | 28,200 |
2013/12/10 | 763 | 770 | 747 | 766 | 43,000 |
2013/12/09 | 747 | 759 | 747 | 759 | 26,700 |
2013/12/06 | 740 | 755 | 740 | 746 | 20,500 |
2013/12/05 | 750 | 763 | 735 | 738 | 49,500 |
2013/12/04 | 766 | 766 | 753 | 753 | 38,000 |
2013/12/03 | 769 | 769 | 761 | 763 | 29,400 |
2013/12/02 | 768 | 770 | 763 | 764 | 21,500 |
2013/11/29 | 765 | 769 | 760 | 765 | 32,800 |
2013/11/28 | 768 | 768 | 759 | 766 | 25,700 |
2013/11/27 | 750 | 762 | 750 | 757 | 37,300 |
2013/11/26 | 769 | 769 | 752 | 760 | 52,000 |
2013/11/25 | 770 | 770 | 758 | 768 | 28,400 |
2013/11/22 | 762 | 768 | 754 | 757 | 47,600 |
2013/11/21 | 750 | 768 | 750 | 763 | 73,500 |
2013/11/20 | 780 | 781 | 730 | 741 | 175,900 |
2013/11/19 | 784 | 787 | 775 | 777 | 36,300 |
2013/11/18 | 789 | 789 | 776 | 782 | 20,200 |
2013/11/15 | 788 | 790 | 780 | 783 | 76,600 |
2013/11/14 | 770 | 786 | 764 | 779 | 54,800 |
2013/11/13 | 760 | 780 | 752 | 763 | 96,900 |
2013/11/12 | 738 | 755 | 736 | 754 | 47,000 |
2013/11/11 | 744 | 745 | 729 | 737 | 27,000 |
2013/11/08 | 729 | 746 | 729 | 735 | 37,000 |
2013/11/07 | 730 | 770 | 724 | 741 | 57,200 |
2013/11/06 | 728 | 734 | 727 | 727 | 22,000 |
2013/11/05 | 735 | 735 | 717 | 720 | 32,500 |
2013/11/01 | 730 | 736 | 707 | 713 | 49,900 |
2013/10/31 | 732 | 746 | 727 | 730 | 38,900 |
2013/10/30 | 755 | 756 | 733 | 734 | 84,500 |
2013/10/29 | 750 | 752 | 739 | 750 | 27,300 |
2013/10/28 | 750 | 755 | 744 | 750 | 43,100 |
2013/10/25 | 731 | 750 | 718 | 743 | 102,600 |
2013/10/24 | 718 | 728 | 711 | 725 | 33,600 |
2013/10/23 | 726 | 728 | 715 | 716 | 42,100 |
2013/10/22 | 728 | 728 | 718 | 720 | 40,500 |
2013/10/21 | 719 | 728 | 717 | 728 | 39,100 |
2013/10/18 | 716 | 723 | 709 | 713 | 61,500 |
2013/10/17 | 717 | 720 | 711 | 714 | 40,700 |
2013/10/16 | 711 | 717 | 708 | 711 | 43,400 |
2013/10/15 | 726 | 734 | 705 | 712 | 66,300 |
2013/10/11 | 716 | 734 | 705 | 723 | 110,600 |
2013/10/10 | 706 | 713 | 705 | 707 | 63,400 |
2013/10/09 | 701 | 706 | 701 | 703 | 49,300 |
2013/10/08 | 703 | 718 | 701 | 706 | 58,700 |
2013/10/07 | 705 | 707 | 701 | 701 | 45,300 |
2013/10/04 | 713 | 713 | 703 | 703 | 37,700 |
2013/10/03 | 728 | 738 | 711 | 712 | 45,800 |
2013/10/02 | 742 | 742 | 728 | 729 | 60,000 |
2013/10/01 | 745 | 748 | 738 | 738 | 15,700 |
2013/09/30 | 737 | 746 | 730 | 746 | 16,700 |
2013/09/27 | 750 | 759 | 742 | 744 | 18,800 |
2013/09/26 | 750 | 750 | 737 | 747 | 21,900 |
2013/09/25 | 759 | 759 | 745 | 752 | 23,500 |
2013/09/24 | 760 | 765 | 752 | 757 | 27,000 |
2013/09/20 | 766 | 770 | 752 | 759 | 30,300 |
2013/09/19 | 752 | 760 | 745 | 760 | 22,500 |
2013/09/18 | 749 | 750 | 738 | 745 | 20,000 |
2013/09/17 | 738 | 746 | 738 | 741 | 11,100 |
2013/09/13 | 731 | 748 | 723 | 741 | 57,800 |
2013/09/12 | 736 | 746 | 733 | 740 | 16,600 |
2013/09/11 | 730 | 737 | 710 | 731 | 43,700 |
2013/09/10 | 729 | 737 | 717 | 731 | 32,100 |
2013/09/09 | 720 | 725 | 713 | 724 | 28,200 |
2013/09/06 | 712 | 717 | 708 | 713 | 21,300 |
2013/09/05 | 720 | 720 | 711 | 711 | 21,200 |
2013/09/04 | 715 | 719 | 712 | 718 | 7,800 |
2013/09/03 | 719 | 719 | 713 | 717 | 10,800 |
2013/09/02 | 710 | 721 | 700 | 704 | 33,900 |
2013/08/30 | 731 | 731 | 711 | 713 | 37,200 |
2013/08/29 | 718 | 730 | 717 | 724 | 17,100 |
2013/08/28 | 725 | 730 | 714 | 718 | 38,900 |
2013/08/27 | 754 | 754 | 737 | 740 | 18,900 |
2013/08/26 | 765 | 766 | 721 | 753 | 30,900 |
2013/08/23 | 773 | 773 | 756 | 759 | 18,300 |
2013/08/22 | 765 | 766 | 755 | 758 | 15,000 |
2013/08/21 | 748 | 775 | 748 | 766 | 30,100 |
2013/08/20 | 763 | 764 | 750 | 755 | 25,300 |
2013/08/19 | 751 | 765 | 749 | 762 | 22,800 |
2013/08/16 | 749 | 754 | 743 | 745 | 15,300 |
2013/08/15 | 757 | 757 | 747 | 752 | 13,700 |
2013/08/14 | 748 | 757 | 738 | 756 | 17,900 |
2013/08/13 | 743 | 747 | 731 | 739 | 18,000 |
2013/08/12 | 734 | 744 | 710 | 736 | 16,000 |
2013/08/09 | 732 | 745 | 732 | 737 | 25,200 |
2013/08/08 | 730 | 742 | 705 | 722 | 75,900 |
2013/08/07 | 739 | 745 | 734 | 738 | 71,100 |
2013/08/06 | 735 | 745 | 735 | 739 | 18,800 |
2013/08/05 | 747 | 747 | 737 | 739 | 16,600 |
2013/08/02 | 739 | 747 | 734 | 747 | 33,500 |
2013/08/01 | 734 | 742 | 722 | 740 | 27,500 |
2013/07/31 | 732 | 747 | 720 | 721 | 34,400 |
2013/07/30 | 728 | 758 | 728 | 747 | 26,900 |
2013/07/29 | 755 | 757 | 740 | 740 | 36,700 |
2013/07/26 | 788 | 788 | 770 | 770 | 35,900 |
2013/07/25 | 805 | 805 | 781 | 788 | 23,200 |
2013/07/24 | 800 | 800 | 795 | 799 | 9,600 |
2013/07/23 | 780 | 800 | 780 | 797 | 21,100 |
2013/07/22 | 785 | 793 | 781 | 791 | 44,600 |
2013/07/19 | 809 | 809 | 770 | 772 | 99,400 |
2013/07/18 | 804 | 810 | 797 | 804 | 58,200 |
2013/07/17 | 808 | 810 | 795 | 801 | 42,500 |
2013/07/16 | 818 | 818 | 805 | 805 | 14,600 |
2013/07/12 | 813 | 818 | 804 | 805 | 27,900 |
2013/07/11 | 809 | 820 | 804 | 813 | 34,600 |
2013/07/10 | 815 | 844 | 813 | 820 | 75,200 |
2013/07/09 | 809 | 812 | 801 | 811 | 34,100 |
2013/07/08 | 812 | 812 | 800 | 804 | 30,000 |
2013/07/05 | 801 | 809 | 790 | 806 | 44,000 |
2013/07/04 | 824 | 824 | 802 | 804 | 38,800 |
2013/07/03 | 794 | 824 | 781 | 820 | 64,700 |
2013/07/02 | 774 | 794 | 759 | 793 | 64,800 |
2013/07/01 | 754 | 763 | 736 | 760 | 71,900 |
2013/06/28 | 720 | 767 | 716 | 759 | 103,900 |
2013/06/27 | 707 | 708 | 689 | 708 | 28,200 |
2013/06/26 | 713 | 719 | 688 | 692 | 54,800 |
2013/06/25 | 711 | 725 | 701 | 710 | 87,900 |
2013/06/24 | 720 | 720 | 705 | 714 | 61,500 |
2013/06/21 | 690 | 708 | 682 | 708 | 118,500 |
2013/06/20 | 700 | 703 | 692 | 696 | 49,200 |
2013/06/19 | 713 | 717 | 687 | 697 | 73,900 |
2013/06/18 | 701 | 725 | 691 | 695 | 50,700 |
2013/06/17 | 705 | 707 | 692 | 700 | 40,000 |
2013/06/14 | 697 | 711 | 697 | 701 | 126,700 |
2013/06/13 | 712 | 712 | 691 | 698 | 83,400 |
2013/06/12 | 739 | 739 | 709 | 718 | 37,000 |
2013/06/11 | 750 | 753 | 724 | 724 | 55,700 |
2013/06/10 | 724 | 748 | 724 | 744 | 60,200 |
2013/06/07 | 730 | 733 | 698 | 709 | 73,600 |
2013/06/06 | 788 | 788 | 716 | 730 | 170,400 |
2013/06/05 | 794 | 811 | 790 | 791 | 62,000 |
2013/06/04 | 806 | 814 | 789 | 794 | 102,300 |
2013/06/03 | 840 | 840 | 814 | 821 | 73,400 |
2013/05/31 | 810 | 846 | 810 | 844 | 143,200 |
2013/05/30 | 814 | 825 | 806 | 810 | 123,800 |
2013/05/29 | 834 | 844 | 820 | 823 | 89,100 |
2013/05/28 | 845 | 858 | 823 | 830 | 64,700 |
2013/05/27 | 834 | 843 | 830 | 830 | 60,100 |
2013/05/24 | 865 | 875 | 840 | 854 | 76,000 |
2013/05/23 | 890 | 902 | 865 | 865 | 111,800 |
2013/05/22 | 889 | 907 | 889 | 896 | 70,400 |
2013/05/21 | 883 | 906 | 880 | 885 | 66,500 |
2013/05/20 | 898 | 909 | 873 | 875 | 110,400 |
2013/05/17 | 878 | 905 | 870 | 892 | 69,600 |
2013/05/16 | 901 | 920 | 866 | 870 | 101,900 |
2013/05/15 | 941 | 941 | 891 | 910 | 136,000 |
2013/05/14 | 945 | 958 | 935 | 935 | 54,000 |
2013/05/13 | 975 | 985 | 943 | 945 | 69,000 |
2013/05/10 | 995 | 1,000 | 967 | 974 | 54,000 |
2013/05/09 | 1,012 | 1,024 | 971 | 976 | 54,900 |
2013/05/08 | 1,000 | 1,023 | 986 | 1,011 | 67,200 |
2013/05/07 | 987 | 1,006 | 986 | 993 | 38,000 |
2013/05/02 | 974 | 979 | 970 | 972 | 15,200 |
2013/05/01 | 980 | 983 | 968 | 977 | 34,900 |
2013/04/30 | 983 | 1,005 | 982 | 986 | 39,800 |
2013/04/26 | 999 | 1,009 | 982 | 986 | 64,600 |
2013/04/25 | 1,023 | 1,023 | 985 | 997 | 79,900 |
2013/04/24 | 1,001 | 1,020 | 999 | 1,020 | 76,700 |
2013/04/23 | 977 | 1,003 | 977 | 993 | 62,800 |
2013/04/22 | 980 | 1,007 | 979 | 982 | 77,000 |
2013/04/19 | 963 | 965 | 948 | 962 | 39,600 |
2013/04/18 | 964 | 965 | 941 | 951 | 103,400 |
2013/04/17 | 983 | 998 | 963 | 964 | 63,100 |
2013/04/16 | 951 | 992 | 945 | 983 | 75,400 |
2013/04/15 | 980 | 988 | 965 | 966 | 75,600 |
2013/04/12 | 984 | 1,019 | 971 | 995 | 126,500 |
2013/04/11 | 1,015 | 1,033 | 981 | 991 | 143,000 |
2013/04/10 | 1,068 | 1,069 | 1,011 | 1,014 | 124,200 |
2013/04/09 | 1,060 | 1,061 | 1,023 | 1,035 | 62,900 |
2013/04/08 | 1,034 | 1,072 | 1,017 | 1,053 | 71,100 |
2013/04/05 | 1,035 | 1,060 | 1,017 | 1,021 | 108,600 |
2013/04/04 | 1,002 | 1,015 | 965 | 1,015 | 106,300 |
2013/04/03 | 960 | 1,018 | 960 | 1,016 | 144,600 |
2013/04/02 | 931 | 971 | 926 | 948 | 100,400 |
2013/04/01 | 987 | 987 | 946 | 947 | 79,100 |
2013/03/29 | 1,021 | 1,036 | 980 | 993 | 92,200 |
2013/03/28 | 1,071 | 1,071 | 1,032 | 1,048 | 70,000 |
2013/03/27 | 1,038 | 1,060 | 1,038 | 1,055 | 71,000 |
2013/03/26 | 1,037 | 1,042 | 1,021 | 1,033 | 57,000 |
2013/03/25 | 1,021 | 1,050 | 1,021 | 1,041 | 80,100 |
2013/03/22 | 1,070 | 1,077 | 1,050 | 1,050 | 60,200 |
2013/03/21 | 1,033 | 1,085 | 1,032 | 1,081 | 129,700 |
2013/03/19 | 1,050 | 1,058 | 1,034 | 1,045 | 74,000 |
2013/03/18 | 1,065 | 1,068 | 1,042 | 1,045 | 51,800 |
2013/03/15 | 1,040 | 1,065 | 1,040 | 1,065 | 203,100 |
2013/03/14 | 1,030 | 1,047 | 1,025 | 1,045 | 70,300 |
2013/03/13 | 1,005 | 1,085 | 1,005 | 1,026 | 180,400 |
2013/03/12 | 1,006 | 1,020 | 997 | 1,009 | 114,300 |
2013/03/11 | 1,016 | 1,040 | 1,004 | 1,016 | 136,100 |
2013/03/08 | 1,021 | 1,039 | 1,016 | 1,022 | 145,200 |
2013/03/07 | 1,072 | 1,072 | 1,005 | 1,014 | 120,700 |
2013/03/06 | 990 | 1,057 | 990 | 1,056 | 216,300 |
2013/03/05 | 999 | 1,005 | 982 | 988 | 94,500 |
2013/03/04 | 976 | 1,009 | 974 | 987 | 117,400 |
2013/03/01 | 977 | 993 | 970 | 975 | 88,600 |
2013/02/28 | 942 | 984 | 942 | 982 | 505,000 |
2013/02/27 | 944 | 947 | 927 | 938 | 389,000 |
2013/02/26 | 921 | 939 | 916 | 931 | 396,000 |
2013/02/25 | 911 | 948 | 911 | 937 | 417,000 |
2013/02/22 | 881 | 887 | 858 | 883 | 392,000 |
2013/02/21 | 896 | 900 | 884 | 890 | 93,000 |
2013/02/20 | 878 | 914 | 878 | 903 | 346,000 |
2013/02/19 | 844 | 885 | 844 | 874 | 233,000 |
2013/02/18 | 831 | 856 | 830 | 856 | 227,000 |
2013/02/15 | 856 | 857 | 817 | 834 | 281,000 |
2013/02/14 | 846 | 860 | 832 | 856 | 369,000 |
2013/02/13 | 878 | 880 | 832 | 837 | 405,000 |
2013/02/12 | 890 | 898 | 883 | 889 | 233,000 |
2013/02/08 | 861 | 884 | 852 | 876 | 363,000 |
2013/02/07 | 805 | 870 | 805 | 860 | 345,000 |
2013/02/06 | 794 | 815 | 794 | 813 | 215,000 |
2013/02/05 | 804 | 809 | 791 | 794 | 117,000 |
2013/02/04 | 820 | 824 | 817 | 819 | 50,000 |
2013/02/01 | 797 | 820 | 796 | 813 | 117,000 |
2013/01/31 | 796 | 796 | 786 | 794 | 133,000 |
2013/01/30 | 794 | 799 | 792 | 795 | 77,000 |
2013/01/29 | 789 | 799 | 787 | 788 | 49,000 |
2013/01/28 | 795 | 795 | 787 | 787 | 39,000 |
2013/01/25 | 785 | 799 | 785 | 789 | 135,000 |
2013/01/24 | 775 | 786 | 771 | 782 | 255,000 |
2013/01/23 | 787 | 798 | 781 | 786 | 241,000 |
2013/01/22 | 808 | 811 | 791 | 802 | 257,000 |
2013/01/21 | 791 | 820 | 791 | 815 | 254,000 |
2013/01/18 | 791 | 805 | 789 | 802 | 185,000 |
2013/01/17 | 781 | 791 | 769 | 778 | 252,000 |
2013/01/16 | 808 | 810 | 776 | 778 | 274,000 |
2013/01/15 | 807 | 821 | 807 | 816 | 185,000 |
2013/01/11 | 794 | 808 | 794 | 807 | 153,000 |
2013/01/10 | 812 | 812 | 794 | 796 | 160,000 |
2013/01/09 | 777 | 818 | 772 | 813 | 315,000 |
2013/01/08 | 776 | 792 | 772 | 778 | 172,000 |
2013/01/07 | 800 | 800 | 783 | 787 | 112,000 |
2013/01/04 | 791 | 799 | 786 | 799 | 155,000 |