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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,189 | 1,198 | 1,180 | 1,192 | 18,700 |
| 2015/12/29 | 1,182 | 1,187 | 1,172 | 1,175 | 26,700 |
| 2015/12/28 | 1,190 | 1,196 | 1,176 | 1,182 | 13,200 |
| 2015/12/25 | 1,195 | 1,195 | 1,155 | 1,162 | 19,000 |
| 2015/12/24 | 1,195 | 1,195 | 1,158 | 1,165 | 20,900 |
| 2015/12/22 | 1,181 | 1,202 | 1,176 | 1,179 | 36,800 |
| 2015/12/21 | 1,171 | 1,182 | 1,156 | 1,178 | 63,000 |
| 2015/12/18 | 1,186 | 1,209 | 1,168 | 1,180 | 40,600 |
| 2015/12/17 | 1,207 | 1,207 | 1,185 | 1,186 | 26,900 |
| 2015/12/16 | 1,181 | 1,197 | 1,177 | 1,183 | 38,200 |
| 2015/12/15 | 1,200 | 1,201 | 1,178 | 1,181 | 39,500 |
| 2015/12/14 | 1,163 | 1,184 | 1,143 | 1,170 | 47,300 |
| 2015/12/11 | 1,179 | 1,207 | 1,176 | 1,207 | 54,100 |
| 2015/12/10 | 1,176 | 1,199 | 1,173 | 1,192 | 44,600 |
| 2015/12/09 | 1,200 | 1,222 | 1,192 | 1,202 | 32,000 |
| 2015/12/08 | 1,215 | 1,224 | 1,198 | 1,219 | 43,900 |
| 2015/12/07 | 1,240 | 1,251 | 1,234 | 1,234 | 28,000 |
| 2015/12/04 | 1,220 | 1,244 | 1,219 | 1,227 | 32,500 |
| 2015/12/03 | 1,270 | 1,272 | 1,244 | 1,247 | 41,000 |
| 2015/12/02 | 1,303 | 1,305 | 1,277 | 1,279 | 72,300 |
| 2015/12/01 | 1,342 | 1,342 | 1,303 | 1,308 | 68,400 |
| 2015/11/30 | 1,311 | 1,384 | 1,299 | 1,344 | 72,300 |
| 2015/11/27 | 1,330 | 1,335 | 1,324 | 1,324 | 13,800 |
| 2015/11/26 | 1,319 | 1,329 | 1,308 | 1,322 | 23,600 |
| 2015/11/25 | 1,297 | 1,312 | 1,287 | 1,306 | 28,800 |
| 2015/11/24 | 1,296 | 1,307 | 1,281 | 1,305 | 39,800 |
| 2015/11/20 | 1,295 | 1,314 | 1,286 | 1,311 | 33,500 |
| 2015/11/19 | 1,297 | 1,324 | 1,284 | 1,288 | 36,100 |
| 2015/11/18 | 1,315 | 1,315 | 1,280 | 1,294 | 18,500 |
| 2015/11/17 | 1,300 | 1,335 | 1,291 | 1,300 | 55,900 |
| 2015/11/16 | 1,256 | 1,295 | 1,256 | 1,286 | 18,300 |
| 2015/11/13 | 1,276 | 1,290 | 1,253 | 1,285 | 24,800 |
| 2015/11/12 | 1,280 | 1,288 | 1,257 | 1,285 | 26,800 |
| 2015/11/11 | 1,257 | 1,282 | 1,253 | 1,280 | 33,500 |
| 2015/11/10 | 1,250 | 1,280 | 1,250 | 1,267 | 27,100 |
| 2015/11/09 | 1,258 | 1,299 | 1,258 | 1,273 | 39,700 |
| 2015/11/06 | 1,241 | 1,261 | 1,226 | 1,258 | 20,100 |
| 2015/11/05 | 1,199 | 1,245 | 1,199 | 1,241 | 29,800 |
| 2015/11/04 | 1,230 | 1,248 | 1,207 | 1,208 | 27,700 |
| 2015/11/02 | 1,191 | 1,213 | 1,131 | 1,203 | 49,500 |
| 2015/10/30 | 1,219 | 1,227 | 1,192 | 1,213 | 44,000 |
| 2015/10/29 | 1,253 | 1,253 | 1,191 | 1,213 | 35,800 |
| 2015/10/28 | 1,256 | 1,265 | 1,229 | 1,241 | 27,400 |
| 2015/10/27 | 1,284 | 1,284 | 1,257 | 1,260 | 18,200 |
| 2015/10/26 | 1,293 | 1,300 | 1,266 | 1,271 | 28,600 |
| 2015/10/23 | 1,300 | 1,300 | 1,267 | 1,293 | 31,000 |
| 2015/10/22 | 1,282 | 1,295 | 1,282 | 1,286 | 9,200 |
| 2015/10/21 | 1,236 | 1,297 | 1,227 | 1,297 | 25,400 |
| 2015/10/20 | 1,255 | 1,255 | 1,239 | 1,242 | 8,900 |
| 2015/10/19 | 1,264 | 1,267 | 1,236 | 1,256 | 13,900 |
| 2015/10/16 | 1,260 | 1,270 | 1,235 | 1,267 | 39,100 |
| 2015/10/15 | 1,200 | 1,247 | 1,199 | 1,245 | 26,500 |
| 2015/10/14 | 1,223 | 1,241 | 1,194 | 1,199 | 41,900 |
| 2015/10/13 | 1,250 | 1,260 | 1,238 | 1,254 | 15,600 |
| 2015/10/09 | 1,270 | 1,273 | 1,229 | 1,265 | 30,400 |
| 2015/10/08 | 1,224 | 1,280 | 1,224 | 1,270 | 81,500 |
| 2015/10/07 | 1,164 | 1,224 | 1,160 | 1,223 | 37,700 |
| 2015/10/06 | 1,187 | 1,193 | 1,139 | 1,152 | 44,800 |
| 2015/10/05 | 1,139 | 1,185 | 1,139 | 1,162 | 31,400 |
| 2015/10/02 | 1,129 | 1,162 | 1,121 | 1,129 | 30,900 |
| 2015/10/01 | 1,119 | 1,150 | 1,114 | 1,142 | 37,900 |
| 2015/09/30 | 1,118 | 1,124 | 1,100 | 1,119 | 43,000 |
| 2015/09/29 | 1,131 | 1,133 | 1,101 | 1,101 | 23,200 |
| 2015/09/28 | 1,182 | 1,182 | 1,140 | 1,150 | 30,000 |
| 2015/09/25 | 1,155 | 1,166 | 1,117 | 1,166 | 33,300 |
| 2015/09/24 | 1,155 | 1,188 | 1,140 | 1,146 | 39,600 |
| 2015/09/18 | 1,192 | 1,192 | 1,165 | 1,179 | 28,300 |
| 2015/09/17 | 1,171 | 1,214 | 1,170 | 1,211 | 39,800 |
| 2015/09/16 | 1,163 | 1,182 | 1,145 | 1,171 | 42,300 |
| 2015/09/15 | 1,154 | 1,178 | 1,143 | 1,152 | 21,900 |
| 2015/09/14 | 1,189 | 1,189 | 1,133 | 1,151 | 35,300 |
| 2015/09/11 | 1,160 | 1,217 | 1,152 | 1,190 | 78,300 |
| 2015/09/10 | 1,170 | 1,170 | 1,120 | 1,156 | 29,000 |
| 2015/09/09 | 1,125 | 1,201 | 1,123 | 1,201 | 48,400 |
| 2015/09/08 | 1,115 | 1,119 | 1,035 | 1,085 | 30,800 |
| 2015/09/07 | 1,109 | 1,148 | 1,090 | 1,116 | 25,700 |
| 2015/09/04 | 1,198 | 1,198 | 1,134 | 1,139 | 36,400 |
| 2015/09/03 | 1,205 | 1,235 | 1,183 | 1,189 | 23,600 |
| 2015/09/02 | 1,165 | 1,232 | 1,165 | 1,195 | 38,600 |
| 2015/09/01 | 1,278 | 1,307 | 1,206 | 1,219 | 67,700 |
| 2015/08/31 | 1,247 | 1,288 | 1,236 | 1,284 | 33,000 |
| 2015/08/28 | 1,226 | 1,268 | 1,226 | 1,252 | 36,000 |
| 2015/08/27 | 1,212 | 1,226 | 1,179 | 1,186 | 41,600 |
| 2015/08/26 | 1,148 | 1,214 | 1,147 | 1,187 | 68,500 |
| 2015/08/25 | 1,139 | 1,230 | 1,120 | 1,149 | 54,900 |
| 2015/08/24 | 1,222 | 1,254 | 1,192 | 1,192 | 51,000 |
| 2015/08/21 | 1,253 | 1,299 | 1,253 | 1,266 | 45,500 |
| 2015/08/20 | 1,320 | 1,345 | 1,308 | 1,311 | 38,300 |
| 2015/08/19 | 1,320 | 1,357 | 1,318 | 1,326 | 49,700 |
| 2015/08/18 | 1,378 | 1,378 | 1,314 | 1,320 | 65,600 |
| 2015/08/17 | 1,409 | 1,417 | 1,378 | 1,381 | 42,100 |
| 2015/08/14 | 1,387 | 1,441 | 1,374 | 1,408 | 84,700 |
| 2015/08/13 | 1,332 | 1,390 | 1,332 | 1,384 | 72,000 |
| 2015/08/12 | 1,356 | 1,370 | 1,329 | 1,341 | 75,500 |
| 2015/08/11 | 1,359 | 1,403 | 1,359 | 1,377 | 63,500 |
| 2015/08/10 | 1,275 | 1,353 | 1,266 | 1,349 | 109,600 |
| 2015/08/07 | 1,220 | 1,295 | 1,210 | 1,286 | 130,000 |
| 2015/08/06 | 1,182 | 1,220 | 1,165 | 1,190 | 73,300 |
| 2015/08/05 | 1,152 | 1,170 | 1,148 | 1,152 | 38,300 |
| 2015/08/04 | 1,148 | 1,165 | 1,147 | 1,161 | 26,500 |
| 2015/08/03 | 1,148 | 1,155 | 1,141 | 1,150 | 25,900 |
| 2015/07/31 | 1,138 | 1,160 | 1,134 | 1,160 | 30,000 |
| 2015/07/30 | 1,129 | 1,163 | 1,129 | 1,137 | 31,400 |
| 2015/07/29 | 1,137 | 1,153 | 1,135 | 1,140 | 27,200 |
| 2015/07/28 | 1,128 | 1,153 | 1,124 | 1,142 | 52,300 |
| 2015/07/27 | 1,132 | 1,139 | 1,123 | 1,128 | 37,200 |
| 2015/07/24 | 1,153 | 1,153 | 1,128 | 1,134 | 23,400 |
| 2015/07/23 | 1,128 | 1,150 | 1,128 | 1,148 | 23,100 |
| 2015/07/22 | 1,150 | 1,163 | 1,126 | 1,127 | 42,000 |
| 2015/07/21 | 1,180 | 1,181 | 1,146 | 1,161 | 25,000 |
| 2015/07/17 | 1,170 | 1,183 | 1,164 | 1,177 | 36,000 |
| 2015/07/16 | 1,136 | 1,164 | 1,125 | 1,163 | 70,300 |
| 2015/07/15 | 1,138 | 1,139 | 1,119 | 1,127 | 49,800 |
| 2015/07/14 | 1,115 | 1,148 | 1,109 | 1,129 | 158,700 |
| 2015/07/13 | 1,067 | 1,112 | 1,067 | 1,080 | 48,300 |
| 2015/07/10 | 1,082 | 1,095 | 1,061 | 1,069 | 38,000 |
| 2015/07/09 | 1,080 | 1,091 | 1,060 | 1,080 | 48,700 |
| 2015/07/08 | 1,117 | 1,136 | 1,096 | 1,115 | 94,300 |
| 2015/07/07 | 1,100 | 1,129 | 1,092 | 1,118 | 60,600 |
| 2015/07/06 | 1,104 | 1,113 | 1,085 | 1,085 | 51,500 |
| 2015/07/03 | 1,125 | 1,131 | 1,117 | 1,125 | 30,400 |
| 2015/07/02 | 1,142 | 1,142 | 1,111 | 1,116 | 26,300 |
| 2015/07/01 | 1,148 | 1,149 | 1,119 | 1,134 | 51,200 |
| 2015/06/30 | 1,125 | 1,144 | 1,111 | 1,144 | 63,900 |
| 2015/06/29 | 1,100 | 1,150 | 1,100 | 1,132 | 59,500 |
| 2015/06/26 | 1,124 | 1,135 | 1,100 | 1,133 | 43,000 |
| 2015/06/25 | 1,125 | 1,133 | 1,083 | 1,128 | 58,200 |
| 2015/06/24 | 1,091 | 1,125 | 1,091 | 1,113 | 58,800 |
| 2015/06/23 | 1,148 | 1,170 | 1,088 | 1,092 | 81,100 |
| 2015/06/22 | 1,099 | 1,163 | 1,072 | 1,157 | 105,300 |
| 2015/06/19 | 1,117 | 1,129 | 1,063 | 1,100 | 153,700 |
| 2015/06/18 | 1,076 | 1,114 | 1,070 | 1,099 | 68,800 |
| 2015/06/17 | 1,050 | 1,084 | 1,050 | 1,080 | 47,500 |
| 2015/06/16 | 1,066 | 1,072 | 1,030 | 1,059 | 65,200 |
| 2015/06/15 | 1,074 | 1,074 | 1,060 | 1,068 | 18,900 |
| 2015/06/12 | 1,090 | 1,098 | 1,070 | 1,077 | 146,100 |
| 2015/06/11 | 1,071 | 1,081 | 1,056 | 1,067 | 25,000 |
| 2015/06/10 | 1,052 | 1,070 | 1,051 | 1,061 | 27,800 |
| 2015/06/09 | 1,067 | 1,089 | 1,056 | 1,059 | 49,400 |
| 2015/06/08 | 1,062 | 1,088 | 1,062 | 1,078 | 30,100 |
| 2015/06/05 | 1,040 | 1,070 | 1,040 | 1,062 | 23,000 |
| 2015/06/04 | 1,062 | 1,070 | 1,050 | 1,052 | 18,100 |
| 2015/06/03 | 1,034 | 1,079 | 1,034 | 1,068 | 51,700 |
| 2015/06/02 | 1,072 | 1,072 | 1,039 | 1,057 | 23,500 |
| 2015/06/01 | 1,081 | 1,081 | 1,056 | 1,073 | 27,700 |
| 2015/05/29 | 1,070 | 1,086 | 1,053 | 1,081 | 38,300 |
| 2015/05/28 | 1,064 | 1,088 | 1,041 | 1,060 | 69,100 |
| 2015/05/27 | 1,039 | 1,055 | 1,029 | 1,055 | 67,400 |
| 2015/05/26 | 1,043 | 1,050 | 1,021 | 1,029 | 50,300 |
| 2015/05/25 | 1,027 | 1,050 | 1,023 | 1,041 | 56,400 |
| 2015/05/22 | 992 | 1,013 | 975 | 1,005 | 28,800 |
| 2015/05/21 | 1,038 | 1,038 | 955 | 1,005 | 45,300 |
| 2015/05/20 | 999 | 1,038 | 975 | 1,038 | 97,700 |
| 2015/05/19 | 995 | 996 | 972 | 989 | 47,100 |
| 2015/05/18 | 948 | 997 | 945 | 988 | 69,300 |
| 2015/05/15 | 937 | 960 | 933 | 943 | 35,200 |
| 2015/05/14 | 940 | 944 | 927 | 932 | 26,900 |
| 2015/05/13 | 928 | 957 | 924 | 940 | 44,300 |
| 2015/05/12 | 913 | 929 | 905 | 925 | 44,000 |
| 2015/05/11 | 899 | 919 | 896 | 914 | 50,900 |
| 2015/05/08 | 874 | 892 | 873 | 886 | 31,600 |
| 2015/05/07 | 860 | 884 | 840 | 868 | 40,400 |
| 2015/05/01 | 866 | 872 | 856 | 860 | 27,800 |
| 2015/04/30 | 893 | 899 | 870 | 878 | 62,600 |
| 2015/04/28 | 909 | 919 | 888 | 907 | 35,800 |
| 2015/04/27 | 885 | 906 | 881 | 904 | 17,700 |
| 2015/04/24 | 897 | 906 | 888 | 888 | 38,700 |
| 2015/04/23 | 886 | 900 | 876 | 890 | 25,900 |
| 2015/04/22 | 895 | 900 | 872 | 880 | 23,800 |
| 2015/04/21 | 895 | 900 | 875 | 890 | 49,800 |
| 2015/04/20 | 911 | 911 | 895 | 898 | 25,200 |
| 2015/04/17 | 899 | 912 | 897 | 909 | 25,600 |
| 2015/04/16 | 911 | 914 | 903 | 912 | 15,900 |
| 2015/04/15 | 914 | 916 | 908 | 912 | 15,000 |
| 2015/04/14 | 911 | 915 | 890 | 914 | 32,400 |
| 2015/04/13 | 916 | 916 | 903 | 904 | 19,700 |
| 2015/04/10 | 925 | 927 | 881 | 907 | 32,200 |
| 2015/04/09 | 920 | 922 | 909 | 913 | 20,400 |
| 2015/04/08 | 904 | 933 | 904 | 920 | 38,100 |
| 2015/04/07 | 897 | 918 | 891 | 894 | 107,000 |
| 2015/04/06 | 913 | 913 | 897 | 902 | 15,600 |
| 2015/04/03 | 910 | 919 | 898 | 916 | 23,100 |
| 2015/04/02 | 874 | 908 | 874 | 904 | 60,500 |
| 2015/04/01 | 862 | 889 | 862 | 880 | 51,400 |
| 2015/03/31 | 890 | 898 | 873 | 877 | 26,700 |
| 2015/03/30 | 857 | 882 | 856 | 872 | 45,700 |
| 2015/03/27 | 889 | 895 | 864 | 872 | 45,600 |
| 2015/03/26 | 891 | 896 | 877 | 879 | 48,100 |
| 2015/03/25 | 905 | 918 | 901 | 906 | 38,200 |
| 2015/03/24 | 916 | 924 | 909 | 913 | 45,200 |
| 2015/03/23 | 916 | 938 | 915 | 924 | 31,000 |
| 2015/03/20 | 924 | 927 | 912 | 920 | 54,700 |
| 2015/03/19 | 936 | 938 | 921 | 924 | 27,000 |
| 2015/03/18 | 924 | 936 | 915 | 936 | 62,700 |
| 2015/03/17 | 920 | 933 | 920 | 928 | 51,000 |
| 2015/03/16 | 902 | 923 | 899 | 916 | 38,100 |
| 2015/03/13 | 933 | 935 | 907 | 914 | 92,700 |
| 2015/03/12 | 900 | 935 | 897 | 932 | 81,000 |
| 2015/03/11 | 887 | 900 | 887 | 899 | 45,200 |
| 2015/03/10 | 901 | 902 | 887 | 900 | 57,500 |
| 2015/03/09 | 899 | 910 | 897 | 901 | 26,200 |
| 2015/03/06 | 913 | 915 | 891 | 906 | 65,700 |
| 2015/03/05 | 915 | 918 | 908 | 913 | 24,500 |
| 2015/03/04 | 899 | 917 | 899 | 914 | 54,000 |
| 2015/03/03 | 900 | 910 | 900 | 906 | 66,400 |
| 2015/03/02 | 885 | 904 | 885 | 901 | 42,400 |
| 2015/02/27 | 898 | 899 | 884 | 894 | 40,000 |
| 2015/02/26 | 879 | 897 | 872 | 895 | 47,800 |
| 2015/02/25 | 871 | 877 | 860 | 874 | 39,500 |
| 2015/02/24 | 845 | 863 | 842 | 858 | 54,700 |
| 2015/02/23 | 830 | 850 | 825 | 848 | 88,300 |
| 2015/02/20 | 835 | 837 | 827 | 834 | 28,400 |
| 2015/02/19 | 835 | 839 | 820 | 833 | 53,500 |
| 2015/02/18 | 816 | 830 | 816 | 826 | 66,300 |
| 2015/02/17 | 800 | 819 | 791 | 816 | 56,700 |
| 2015/02/16 | 777 | 800 | 777 | 796 | 38,900 |
| 2015/02/13 | 778 | 783 | 773 | 776 | 42,600 |
| 2015/02/12 | 783 | 794 | 776 | 779 | 62,600 |
| 2015/02/10 | 777 | 781 | 773 | 779 | 23,700 |
| 2015/02/09 | 774 | 780 | 769 | 778 | 20,700 |
| 2015/02/06 | 759 | 774 | 747 | 766 | 40,000 |
| 2015/02/05 | 770 | 770 | 734 | 744 | 81,000 |
| 2015/02/04 | 770 | 770 | 761 | 764 | 39,300 |
| 2015/02/03 | 769 | 771 | 760 | 763 | 47,100 |
| 2015/02/02 | 768 | 778 | 760 | 773 | 42,900 |
| 2015/01/30 | 782 | 782 | 774 | 781 | 31,700 |
| 2015/01/29 | 774 | 785 | 770 | 778 | 29,900 |
| 2015/01/28 | 763 | 778 | 763 | 774 | 32,600 |
| 2015/01/27 | 763 | 774 | 759 | 773 | 33,800 |
| 2015/01/26 | 754 | 770 | 752 | 756 | 50,300 |
| 2015/01/23 | 758 | 758 | 751 | 758 | 41,400 |
| 2015/01/22 | 755 | 758 | 747 | 753 | 39,500 |
| 2015/01/21 | 761 | 761 | 750 | 751 | 30,300 |
| 2015/01/20 | 749 | 767 | 744 | 758 | 72,200 |
| 2015/01/19 | 729 | 752 | 729 | 741 | 50,600 |
| 2015/01/16 | 740 | 740 | 722 | 729 | 30,800 |
| 2015/01/15 | 736 | 748 | 736 | 747 | 17,100 |
| 2015/01/14 | 738 | 747 | 733 | 733 | 20,600 |
| 2015/01/13 | 748 | 748 | 736 | 745 | 40,200 |
| 2015/01/09 | 743 | 747 | 738 | 746 | 30,900 |
| 2015/01/08 | 739 | 743 | 737 | 742 | 20,400 |
| 2015/01/07 | 736 | 743 | 733 | 740 | 21,300 |
| 2015/01/06 | 748 | 749 | 740 | 740 | 43,100 |
| 2015/01/05 | 748 | 760 | 748 | 748 | 42,000 |