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 |
---|---|---|---|---|---|
2014/12/30 | 750 | 757 | 749 | 751 | 41,200 |
2014/12/29 | 754 | 754 | 740 | 749 | 43,000 |
2014/12/26 | 725 | 752 | 723 | 748 | 56,700 |
2014/12/25 | 732 | 732 | 719 | 725 | 53,100 |
2014/12/24 | 730 | 731 | 720 | 722 | 51,100 |
2014/12/22 | 730 | 730 | 719 | 723 | 46,100 |
2014/12/19 | 730 | 730 | 715 | 722 | 74,100 |
2014/12/18 | 729 | 729 | 720 | 724 | 64,000 |
2014/12/17 | 720 | 730 | 714 | 714 | 152,200 |
2014/12/16 | 775 | 778 | 765 | 766 | 50,700 |
2014/12/15 | 793 | 793 | 777 | 779 | 35,300 |
2014/12/12 | 808 | 809 | 793 | 793 | 53,500 |
2014/12/11 | 787 | 797 | 787 | 792 | 17,100 |
2014/12/10 | 793 | 802 | 792 | 799 | 27,300 |
2014/12/09 | 803 | 808 | 799 | 801 | 15,900 |
2014/12/08 | 809 | 810 | 800 | 805 | 23,900 |
2014/12/05 | 805 | 808 | 796 | 808 | 13,700 |
2014/12/04 | 800 | 806 | 796 | 805 | 19,100 |
2014/12/03 | 800 | 805 | 795 | 800 | 23,400 |
2014/12/02 | 785 | 806 | 785 | 805 | 33,500 |
2014/12/01 | 794 | 804 | 789 | 790 | 31,900 |
2014/11/28 | 785 | 810 | 781 | 807 | 30,100 |
2014/11/27 | 787 | 796 | 780 | 780 | 23,400 |
2014/11/26 | 799 | 799 | 788 | 792 | 19,000 |
2014/11/25 | 800 | 800 | 795 | 796 | 20,100 |
2014/11/21 | 793 | 800 | 789 | 799 | 16,800 |
2014/11/20 | 807 | 807 | 796 | 797 | 11,400 |
2014/11/19 | 809 | 810 | 800 | 800 | 30,800 |
2014/11/18 | 798 | 812 | 798 | 809 | 28,500 |
2014/11/17 | 816 | 822 | 792 | 799 | 27,400 |
2014/11/14 | 828 | 831 | 820 | 827 | 49,300 |
2014/11/13 | 826 | 838 | 821 | 836 | 20,800 |
2014/11/12 | 830 | 839 | 812 | 829 | 26,600 |
2014/11/11 | 828 | 837 | 825 | 834 | 17,400 |
2014/11/10 | 807 | 839 | 805 | 827 | 34,700 |
2014/11/07 | 787 | 815 | 787 | 811 | 35,100 |
2014/11/06 | 792 | 819 | 792 | 798 | 41,800 |
2014/11/05 | 796 | 807 | 782 | 806 | 62,200 |
2014/11/04 | 801 | 810 | 771 | 808 | 104,000 |
2014/10/31 | 779 | 805 | 768 | 798 | 68,100 |
2014/10/30 | 755 | 779 | 755 | 769 | 36,300 |
2014/10/29 | 744 | 773 | 739 | 762 | 27,000 |
2014/10/28 | 747 | 751 | 739 | 743 | 10,100 |
2014/10/27 | 746 | 751 | 735 | 747 | 15,900 |
2014/10/24 | 753 | 753 | 735 | 738 | 14,600 |
2014/10/23 | 735 | 747 | 733 | 738 | 13,900 |
2014/10/22 | 733 | 747 | 732 | 747 | 15,500 |
2014/10/21 | 741 | 741 | 720 | 723 | 21,400 |
2014/10/20 | 710 | 738 | 710 | 733 | 21,500 |
2014/10/17 | 720 | 724 | 704 | 707 | 48,500 |
2014/10/16 | 731 | 731 | 723 | 724 | 16,800 |
2014/10/15 | 738 | 745 | 734 | 738 | 15,700 |
2014/10/14 | 748 | 750 | 739 | 739 | 32,400 |
2014/10/10 | 753 | 760 | 751 | 753 | 20,300 |
2014/10/09 | 788 | 788 | 767 | 767 | 21,300 |
2014/10/08 | 786 | 786 | 769 | 778 | 26,100 |
2014/10/07 | 798 | 799 | 788 | 788 | 26,800 |
2014/10/06 | 799 | 799 | 791 | 797 | 12,900 |
2014/10/03 | 770 | 800 | 770 | 786 | 21,500 |
2014/10/02 | 782 | 793 | 775 | 776 | 29,100 |
2014/10/01 | 800 | 800 | 790 | 794 | 21,300 |
2014/09/30 | 794 | 799 | 791 | 797 | 20,900 |
2014/09/29 | 800 | 800 | 791 | 798 | 16,100 |
2014/09/26 | 798 | 800 | 794 | 798 | 16,400 |
2014/09/25 | 798 | 800 | 789 | 800 | 48,400 |
2014/09/24 | 790 | 800 | 790 | 800 | 12,800 |
2014/09/22 | 798 | 800 | 796 | 800 | 18,700 |
2014/09/19 | 780 | 797 | 780 | 794 | 50,400 |
2014/09/18 | 772 | 785 | 772 | 783 | 28,400 |
2014/09/17 | 777 | 777 | 772 | 772 | 11,700 |
2014/09/16 | 777 | 777 | 772 | 773 | 14,700 |
2014/09/12 | 783 | 783 | 773 | 774 | 53,200 |
2014/09/11 | 770 | 774 | 767 | 772 | 12,900 |
2014/09/10 | 763 | 770 | 763 | 770 | 15,700 |
2014/09/09 | 771 | 771 | 763 | 764 | 8,200 |
2014/09/08 | 766 | 768 | 757 | 767 | 14,400 |
2014/09/05 | 767 | 768 | 761 | 762 | 12,300 |
2014/09/04 | 762 | 769 | 761 | 765 | 13,100 |
2014/09/03 | 767 | 768 | 759 | 768 | 25,800 |
2014/09/02 | 761 | 768 | 759 | 765 | 21,000 |
2014/09/01 | 760 | 763 | 757 | 760 | 12,200 |
2014/08/29 | 746 | 769 | 746 | 768 | 36,000 |
2014/08/28 | 743 | 747 | 743 | 746 | 11,600 |
2014/08/27 | 745 | 753 | 740 | 745 | 22,200 |
2014/08/26 | 759 | 759 | 744 | 748 | 17,100 |
2014/08/25 | 746 | 750 | 746 | 749 | 12,400 |
2014/08/22 | 753 | 757 | 744 | 748 | 21,200 |
2014/08/21 | 757 | 760 | 743 | 760 | 25,600 |
2014/08/20 | 748 | 760 | 745 | 755 | 21,900 |
2014/08/19 | 749 | 749 | 739 | 749 | 11,000 |
2014/08/18 | 733 | 744 | 733 | 743 | 14,000 |
2014/08/15 | 739 | 739 | 731 | 736 | 18,400 |
2014/08/14 | 732 | 743 | 732 | 741 | 9,300 |
2014/08/13 | 737 | 743 | 733 | 738 | 13,800 |
2014/08/12 | 738 | 749 | 737 | 737 | 13,200 |
2014/08/11 | 726 | 738 | 722 | 734 | 22,700 |
2014/08/08 | 738 | 738 | 718 | 722 | 25,600 |
2014/08/07 | 752 | 752 | 726 | 738 | 24,000 |
2014/08/06 | 760 | 760 | 746 | 746 | 21,000 |
2014/08/05 | 764 | 768 | 760 | 760 | 16,400 |
2014/08/04 | 766 | 770 | 764 | 764 | 11,100 |
2014/08/01 | 765 | 778 | 765 | 766 | 19,200 |
2014/07/31 | 782 | 785 | 775 | 778 | 17,300 |
2014/07/30 | 780 | 787 | 777 | 785 | 26,000 |
2014/07/29 | 789 | 789 | 777 | 784 | 23,000 |
2014/07/28 | 785 | 785 | 772 | 775 | 14,400 |
2014/07/25 | 780 | 785 | 773 | 779 | 17,800 |
2014/07/24 | 776 | 782 | 768 | 772 | 20,400 |
2014/07/23 | 780 | 781 | 771 | 771 | 16,300 |
2014/07/22 | 770 | 785 | 766 | 784 | 30,400 |
2014/07/18 | 769 | 771 | 764 | 765 | 16,300 |
2014/07/17 | 770 | 778 | 770 | 773 | 9,100 |
2014/07/16 | 774 | 784 | 748 | 769 | 30,900 |
2014/07/15 | 774 | 780 | 770 | 777 | 17,100 |
2014/07/14 | 770 | 777 | 768 | 774 | 14,200 |
2014/07/11 | 766 | 778 | 766 | 770 | 15,700 |
2014/07/10 | 782 | 789 | 777 | 778 | 28,600 |
2014/07/09 | 782 | 788 | 782 | 784 | 13,900 |
2014/07/08 | 790 | 794 | 784 | 787 | 16,000 |
2014/07/07 | 793 | 795 | 790 | 791 | 10,100 |
2014/07/04 | 798 | 798 | 785 | 793 | 12,500 |
2014/07/03 | 788 | 795 | 785 | 792 | 15,200 |
2014/07/02 | 795 | 799 | 793 | 796 | 63,200 |
2014/07/01 | 790 | 798 | 787 | 792 | 42,100 |
2014/06/30 | 770 | 778 | 765 | 777 | 31,800 |
2014/06/27 | 789 | 793 | 761 | 761 | 44,000 |
2014/06/26 | 784 | 787 | 776 | 784 | 26,600 |
2014/06/25 | 791 | 791 | 772 | 774 | 29,900 |
2014/06/24 | 791 | 791 | 783 | 789 | 29,700 |
2014/06/23 | 784 | 792 | 784 | 789 | 30,600 |
2014/06/20 | 783 | 784 | 780 | 784 | 40,600 |
2014/06/19 | 785 | 786 | 779 | 783 | 33,900 |
2014/06/18 | 773 | 792 | 768 | 786 | 34,500 |
2014/06/17 | 763 | 776 | 763 | 773 | 23,900 |
2014/06/16 | 763 | 769 | 761 | 763 | 15,400 |
2014/06/13 | 767 | 770 | 754 | 768 | 40,200 |
2014/06/12 | 764 | 775 | 756 | 768 | 11,300 |
2014/06/11 | 761 | 772 | 757 | 770 | 19,900 |
2014/06/10 | 751 | 760 | 749 | 759 | 19,900 |
2014/06/09 | 766 | 766 | 748 | 753 | 33,000 |
2014/06/06 | 770 | 770 | 763 | 768 | 19,200 |
2014/06/05 | 768 | 768 | 760 | 764 | 11,700 |
2014/06/04 | 769 | 770 | 763 | 766 | 7,500 |
2014/06/03 | 775 | 775 | 769 | 771 | 11,400 |
2014/06/02 | 770 | 773 | 768 | 773 | 18,600 |
2014/05/30 | 762 | 769 | 762 | 769 | 20,200 |
2014/05/29 | 767 | 767 | 762 | 762 | 15,000 |
2014/05/28 | 767 | 770 | 767 | 767 | 19,300 |
2014/05/27 | 763 | 769 | 763 | 766 | 14,700 |
2014/05/26 | 768 | 768 | 762 | 766 | 14,800 |
2014/05/23 | 750 | 758 | 746 | 756 | 31,200 |
2014/05/22 | 729 | 745 | 729 | 741 | 24,400 |
2014/05/21 | 723 | 726 | 721 | 725 | 11,200 |
2014/05/20 | 720 | 729 | 720 | 723 | 15,000 |
2014/05/19 | 726 | 730 | 721 | 721 | 16,400 |
2014/05/16 | 720 | 723 | 715 | 720 | 32,000 |
2014/05/15 | 729 | 733 | 721 | 726 | 13,200 |
2014/05/14 | 728 | 748 | 722 | 737 | 16,200 |
2014/05/13 | 733 | 735 | 730 | 732 | 9,800 |
2014/05/12 | 725 | 730 | 719 | 719 | 20,900 |
2014/05/09 | 724 | 737 | 724 | 728 | 11,800 |
2014/05/08 | 729 | 737 | 722 | 731 | 16,500 |
2014/05/07 | 748 | 749 | 722 | 727 | 38,100 |
2014/05/02 | 752 | 755 | 748 | 749 | 10,700 |
2014/05/01 | 757 | 760 | 751 | 757 | 14,500 |
2014/04/30 | 759 | 759 | 750 | 752 | 16,600 |
2014/04/28 | 753 | 759 | 745 | 750 | 21,800 |
2014/04/25 | 743 | 760 | 740 | 752 | 27,000 |
2014/04/24 | 730 | 747 | 730 | 743 | 19,300 |
2014/04/23 | 742 | 742 | 737 | 740 | 10,100 |
2014/04/22 | 745 | 745 | 736 | 736 | 9,900 |
2014/04/21 | 741 | 750 | 741 | 744 | 9,800 |
2014/04/18 | 744 | 747 | 738 | 744 | 5,600 |
2014/04/17 | 747 | 747 | 733 | 743 | 15,900 |
2014/04/16 | 729 | 748 | 727 | 741 | 24,300 |
2014/04/15 | 722 | 727 | 719 | 721 | 17,200 |
2014/04/14 | 717 | 732 | 717 | 720 | 9,800 |
2014/04/11 | 714 | 730 | 712 | 719 | 30,600 |
2014/04/10 | 731 | 743 | 720 | 721 | 30,000 |
2014/04/09 | 738 | 740 | 722 | 729 | 43,000 |
2014/04/08 | 771 | 771 | 744 | 748 | 40,600 |
2014/04/07 | 765 | 775 | 762 | 771 | 24,300 |
2014/04/04 | 780 | 781 | 777 | 780 | 26,600 |
2014/04/03 | 779 | 781 | 773 | 781 | 47,900 |
2014/04/02 | 776 | 781 | 769 | 775 | 39,700 |
2014/04/01 | 772 | 776 | 764 | 776 | 30,800 |
2014/03/31 | 768 | 772 | 756 | 771 | 38,400 |
2014/03/28 | 747 | 767 | 731 | 758 | 53,500 |
2014/03/27 | 733 | 746 | 724 | 741 | 37,600 |
2014/03/26 | 730 | 738 | 718 | 725 | 58,000 |
2014/03/25 | 715 | 732 | 710 | 718 | 66,700 |
2014/03/24 | 677 | 713 | 677 | 705 | 64,500 |
2014/03/20 | 711 | 718 | 673 | 674 | 110,800 |
2014/03/19 | 722 | 725 | 710 | 710 | 22,300 |
2014/03/18 | 713 | 726 | 713 | 715 | 23,200 |
2014/03/17 | 712 | 718 | 702 | 710 | 30,600 |
2014/03/14 | 759 | 759 | 722 | 722 | 86,000 |
2014/03/13 | 741 | 748 | 741 | 744 | 12,100 |
2014/03/12 | 750 | 750 | 740 | 742 | 19,300 |
2014/03/11 | 757 | 771 | 745 | 755 | 15,900 |
2014/03/10 | 755 | 757 | 752 | 752 | 9,200 |
2014/03/07 | 768 | 769 | 757 | 762 | 15,300 |
2014/03/06 | 750 | 766 | 736 | 763 | 11,200 |
2014/03/05 | 744 | 755 | 740 | 750 | 12,800 |
2014/03/04 | 726 | 757 | 726 | 744 | 30,100 |
2014/03/03 | 740 | 740 | 725 | 739 | 17,300 |
2014/02/28 | 752 | 753 | 742 | 751 | 30,700 |
2014/02/27 | 767 | 768 | 753 | 755 | 14,800 |
2014/02/26 | 786 | 786 | 772 | 772 | 9,100 |
2014/02/25 | 794 | 794 | 775 | 786 | 26,700 |
2014/02/24 | 785 | 785 | 764 | 780 | 16,800 |
2014/02/21 | 781 | 786 | 771 | 785 | 22,800 |
2014/02/20 | 778 | 780 | 760 | 766 | 23,900 |
2014/02/19 | 791 | 793 | 781 | 784 | 16,100 |
2014/02/18 | 778 | 794 | 765 | 791 | 36,400 |
2014/02/17 | 771 | 775 | 751 | 771 | 28,500 |
2014/02/14 | 765 | 771 | 742 | 760 | 31,200 |
2014/02/13 | 770 | 778 | 756 | 759 | 49,900 |
2014/02/12 | 755 | 778 | 755 | 763 | 37,800 |
2014/02/10 | 758 | 759 | 744 | 751 | 21,800 |
2014/02/07 | 745 | 751 | 738 | 748 | 37,600 |
2014/02/06 | 729 | 758 | 726 | 731 | 68,000 |
2014/02/05 | 705 | 729 | 700 | 721 | 64,000 |
2014/02/04 | 730 | 732 | 705 | 706 | 73,800 |
2014/02/03 | 772 | 772 | 751 | 755 | 31,400 |
2014/01/31 | 773 | 776 | 765 | 772 | 29,400 |
2014/01/30 | 770 | 777 | 765 | 772 | 40,800 |
2014/01/29 | 770 | 786 | 770 | 786 | 22,100 |
2014/01/28 | 777 | 785 | 765 | 765 | 52,400 |
2014/01/27 | 793 | 793 | 777 | 777 | 46,000 |
2014/01/24 | 815 | 815 | 802 | 804 | 45,800 |
2014/01/23 | 840 | 840 | 821 | 821 | 26,500 |
2014/01/22 | 827 | 843 | 822 | 840 | 78,300 |
2014/01/21 | 827 | 827 | 807 | 825 | 29,900 |
2014/01/20 | 828 | 828 | 803 | 826 | 69,300 |
2014/01/17 | 798 | 826 | 798 | 824 | 40,400 |
2014/01/16 | 805 | 816 | 803 | 813 | 38,000 |
2014/01/15 | 802 | 811 | 802 | 805 | 28,300 |
2014/01/14 | 809 | 809 | 795 | 798 | 56,500 |
2014/01/10 | 811 | 822 | 807 | 816 | 52,400 |
2014/01/09 | 824 | 824 | 802 | 818 | 26,000 |
2014/01/08 | 818 | 830 | 811 | 827 | 20,500 |
2014/01/07 | 829 | 835 | 817 | 821 | 38,400 |
2014/01/06 | 827 | 831 | 815 | 829 | 38,700 |