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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,274 | 1,275 | 1,238 | 1,242 | 22,900 |
| 2018/12/27 | 1,231 | 1,288 | 1,227 | 1,287 | 42,500 |
| 2018/12/26 | 1,249 | 1,249 | 1,169 | 1,179 | 27,500 |
| 2018/12/25 | 1,249 | 1,249 | 1,196 | 1,200 | 41,600 |
| 2018/12/21 | 1,193 | 1,276 | 1,157 | 1,269 | 113,000 |
| 2018/12/20 | 1,216 | 1,226 | 1,184 | 1,195 | 33,700 |
| 2018/12/19 | 1,192 | 1,230 | 1,190 | 1,226 | 25,000 |
| 2018/12/18 | 1,214 | 1,216 | 1,190 | 1,197 | 18,200 |
| 2018/12/17 | 1,229 | 1,253 | 1,218 | 1,222 | 28,200 |
| 2018/12/14 | 1,240 | 1,247 | 1,205 | 1,224 | 40,900 |
| 2018/12/13 | 1,245 | 1,267 | 1,225 | 1,256 | 30,800 |
| 2018/12/12 | 1,194 | 1,241 | 1,194 | 1,234 | 39,600 |
| 2018/12/11 | 1,224 | 1,224 | 1,154 | 1,168 | 40,600 |
| 2018/12/10 | 1,250 | 1,257 | 1,214 | 1,216 | 25,000 |
| 2018/12/07 | 1,277 | 1,277 | 1,251 | 1,258 | 24,300 |
| 2018/12/06 | 1,289 | 1,289 | 1,254 | 1,267 | 23,800 |
| 2018/12/05 | 1,305 | 1,337 | 1,296 | 1,305 | 23,400 |
| 2018/12/04 | 1,387 | 1,396 | 1,335 | 1,335 | 26,900 |
| 2018/12/03 | 1,389 | 1,425 | 1,382 | 1,417 | 16,200 |
| 2018/11/30 | 1,345 | 1,386 | 1,325 | 1,385 | 20,600 |
| 2018/11/29 | 1,350 | 1,365 | 1,324 | 1,335 | 24,900 |
| 2018/11/28 | 1,327 | 1,342 | 1,291 | 1,338 | 26,000 |
| 2018/11/27 | 1,306 | 1,326 | 1,297 | 1,313 | 15,200 |
| 2018/11/26 | 1,293 | 1,304 | 1,273 | 1,289 | 12,800 |
| 2018/11/22 | 1,298 | 1,324 | 1,284 | 1,298 | 14,500 |
| 2018/11/21 | 1,259 | 1,294 | 1,252 | 1,287 | 22,800 |
| 2018/11/20 | 1,285 | 1,303 | 1,269 | 1,289 | 15,900 |
| 2018/11/19 | 1,305 | 1,312 | 1,291 | 1,296 | 10,800 |
| 2018/11/16 | 1,304 | 1,328 | 1,298 | 1,309 | 20,400 |
| 2018/11/15 | 1,303 | 1,321 | 1,301 | 1,312 | 15,500 |
| 2018/11/14 | 1,331 | 1,336 | 1,311 | 1,313 | 16,200 |
| 2018/11/13 | 1,339 | 1,347 | 1,304 | 1,332 | 26,500 |
| 2018/11/12 | 1,374 | 1,407 | 1,364 | 1,379 | 16,200 |
| 2018/11/09 | 1,355 | 1,385 | 1,355 | 1,374 | 24,200 |
| 2018/11/08 | 1,342 | 1,396 | 1,342 | 1,361 | 36,500 |
| 2018/11/07 | 1,336 | 1,352 | 1,303 | 1,323 | 22,100 |
| 2018/11/06 | 1,326 | 1,345 | 1,316 | 1,336 | 14,200 |
| 2018/11/05 | 1,318 | 1,337 | 1,310 | 1,312 | 20,900 |
| 2018/11/02 | 1,276 | 1,324 | 1,276 | 1,318 | 52,200 |
| 2018/11/01 | 1,285 | 1,290 | 1,259 | 1,265 | 33,800 |
| 2018/10/31 | 1,287 | 1,310 | 1,277 | 1,304 | 25,100 |
| 2018/10/30 | 1,220 | 1,309 | 1,220 | 1,286 | 54,800 |
| 2018/10/29 | 1,221 | 1,240 | 1,210 | 1,218 | 28,500 |
| 2018/10/26 | 1,236 | 1,248 | 1,207 | 1,208 | 26,500 |
| 2018/10/25 | 1,285 | 1,285 | 1,213 | 1,218 | 32,600 |
| 2018/10/24 | 1,287 | 1,309 | 1,261 | 1,297 | 32,400 |
| 2018/10/23 | 1,324 | 1,324 | 1,271 | 1,273 | 30,400 |
| 2018/10/22 | 1,312 | 1,348 | 1,307 | 1,343 | 16,700 |
| 2018/10/19 | 1,347 | 1,347 | 1,318 | 1,328 | 19,700 |
| 2018/10/18 | 1,389 | 1,401 | 1,353 | 1,356 | 22,800 |
| 2018/10/17 | 1,370 | 1,409 | 1,370 | 1,406 | 33,100 |
| 2018/10/16 | 1,369 | 1,378 | 1,354 | 1,371 | 26,300 |
| 2018/10/15 | 1,398 | 1,405 | 1,372 | 1,373 | 38,000 |
| 2018/10/12 | 1,442 | 1,442 | 1,408 | 1,414 | 30,000 |
| 2018/10/11 | 1,516 | 1,516 | 1,429 | 1,436 | 36,800 |
| 2018/10/10 | 1,531 | 1,551 | 1,531 | 1,540 | 11,100 |
| 2018/10/09 | 1,556 | 1,565 | 1,522 | 1,527 | 25,900 |
| 2018/10/05 | 1,597 | 1,598 | 1,569 | 1,582 | 16,600 |
| 2018/10/04 | 1,634 | 1,634 | 1,578 | 1,597 | 21,600 |
| 2018/10/03 | 1,659 | 1,659 | 1,602 | 1,604 | 24,700 |
| 2018/10/02 | 1,603 | 1,639 | 1,584 | 1,637 | 26,900 |
| 2018/10/01 | 1,590 | 1,605 | 1,575 | 1,581 | 12,900 |
| 2018/09/28 | 1,566 | 1,613 | 1,566 | 1,603 | 20,200 |
| 2018/09/27 | 1,613 | 1,617 | 1,559 | 1,565 | 28,100 |
| 2018/09/26 | 1,607 | 1,620 | 1,568 | 1,614 | 32,700 |
| 2018/09/25 | 1,533 | 1,594 | 1,533 | 1,589 | 67,700 |
| 2018/09/21 | 1,477 | 1,550 | 1,469 | 1,533 | 101,500 |
| 2018/09/20 | 1,498 | 1,498 | 1,468 | 1,479 | 29,000 |
| 2018/09/19 | 1,432 | 1,481 | 1,431 | 1,476 | 37,900 |
| 2018/09/18 | 1,400 | 1,420 | 1,377 | 1,408 | 49,000 |
| 2018/09/14 | 1,406 | 1,456 | 1,399 | 1,410 | 64,400 |
| 2018/09/13 | 1,383 | 1,422 | 1,383 | 1,412 | 18,700 |
| 2018/09/12 | 1,387 | 1,387 | 1,337 | 1,382 | 25,400 |
| 2018/09/11 | 1,372 | 1,394 | 1,356 | 1,372 | 30,900 |
| 2018/09/10 | 1,343 | 1,372 | 1,343 | 1,360 | 17,100 |
| 2018/09/07 | 1,359 | 1,359 | 1,309 | 1,340 | 30,800 |
| 2018/09/06 | 1,322 | 1,375 | 1,320 | 1,364 | 27,500 |
| 2018/09/05 | 1,336 | 1,345 | 1,322 | 1,333 | 25,800 |
| 2018/09/04 | 1,351 | 1,354 | 1,322 | 1,326 | 18,000 |
| 2018/09/03 | 1,375 | 1,382 | 1,337 | 1,342 | 12,300 |
| 2018/08/31 | 1,406 | 1,430 | 1,383 | 1,383 | 26,500 |
| 2018/08/30 | 1,433 | 1,439 | 1,410 | 1,429 | 16,900 |
| 2018/08/29 | 1,409 | 1,436 | 1,408 | 1,413 | 18,800 |
| 2018/08/28 | 1,412 | 1,415 | 1,385 | 1,396 | 22,800 |
| 2018/08/27 | 1,383 | 1,405 | 1,377 | 1,398 | 17,700 |
| 2018/08/24 | 1,359 | 1,378 | 1,357 | 1,367 | 12,000 |
| 2018/08/23 | 1,357 | 1,377 | 1,331 | 1,337 | 14,500 |
| 2018/08/22 | 1,321 | 1,367 | 1,321 | 1,360 | 15,700 |
| 2018/08/21 | 1,331 | 1,345 | 1,315 | 1,334 | 20,300 |
| 2018/08/20 | 1,331 | 1,363 | 1,329 | 1,350 | 20,600 |
| 2018/08/17 | 1,330 | 1,355 | 1,328 | 1,350 | 20,700 |
| 2018/08/16 | 1,352 | 1,352 | 1,303 | 1,336 | 27,000 |
| 2018/08/15 | 1,399 | 1,408 | 1,347 | 1,353 | 13,100 |
| 2018/08/14 | 1,378 | 1,396 | 1,359 | 1,394 | 14,900 |
| 2018/08/13 | 1,382 | 1,402 | 1,342 | 1,349 | 23,300 |
| 2018/08/10 | 1,461 | 1,463 | 1,379 | 1,382 | 34,600 |
| 2018/08/09 | 1,456 | 1,523 | 1,447 | 1,470 | 15,800 |
| 2018/08/08 | 1,478 | 1,505 | 1,462 | 1,471 | 16,200 |
| 2018/08/07 | 1,466 | 1,494 | 1,454 | 1,479 | 23,000 |
| 2018/08/06 | 1,516 | 1,533 | 1,473 | 1,473 | 16,900 |
| 2018/08/03 | 1,574 | 1,576 | 1,529 | 1,537 | 17,900 |
| 2018/08/02 | 1,572 | 1,630 | 1,566 | 1,577 | 36,300 |
| 2018/08/01 | 1,561 | 1,579 | 1,547 | 1,564 | 23,300 |
| 2018/07/31 | 1,560 | 1,584 | 1,547 | 1,563 | 33,700 |
| 2018/07/30 | 1,574 | 1,603 | 1,536 | 1,559 | 39,300 |
| 2018/07/27 | 1,582 | 1,598 | 1,567 | 1,578 | 34,400 |
| 2018/07/26 | 1,552 | 1,578 | 1,533 | 1,568 | 26,500 |
| 2018/07/25 | 1,514 | 1,530 | 1,493 | 1,524 | 14,000 |
| 2018/07/24 | 1,501 | 1,506 | 1,482 | 1,494 | 13,700 |
| 2018/07/23 | 1,467 | 1,508 | 1,467 | 1,480 | 15,500 |
| 2018/07/20 | 1,506 | 1,518 | 1,466 | 1,479 | 14,400 |
| 2018/07/19 | 1,486 | 1,509 | 1,481 | 1,505 | 13,600 |
| 2018/07/18 | 1,502 | 1,522 | 1,473 | 1,485 | 31,600 |
| 2018/07/17 | 1,428 | 1,501 | 1,428 | 1,491 | 25,400 |
| 2018/07/13 | 1,426 | 1,438 | 1,420 | 1,433 | 16,000 |
| 2018/07/12 | 1,428 | 1,444 | 1,410 | 1,414 | 25,400 |
| 2018/07/11 | 1,440 | 1,440 | 1,405 | 1,424 | 27,200 |
| 2018/07/10 | 1,458 | 1,493 | 1,443 | 1,444 | 30,700 |
| 2018/07/09 | 1,438 | 1,458 | 1,434 | 1,443 | 16,600 |
| 2018/07/06 | 1,421 | 1,440 | 1,421 | 1,435 | 20,600 |
| 2018/07/05 | 1,467 | 1,475 | 1,418 | 1,428 | 20,700 |
| 2018/07/04 | 1,462 | 1,490 | 1,462 | 1,473 | 27,400 |
| 2018/07/03 | 1,509 | 1,513 | 1,463 | 1,486 | 34,700 |
| 2018/07/02 | 1,525 | 1,530 | 1,482 | 1,490 | 35,700 |
| 2018/06/29 | 1,558 | 1,558 | 1,505 | 1,527 | 27,100 |
| 2018/06/28 | 1,601 | 1,619 | 1,538 | 1,558 | 57,700 |
| 2018/06/27 | 1,658 | 1,659 | 1,616 | 1,619 | 50,500 |
| 2018/06/26 | 1,642 | 1,675 | 1,636 | 1,659 | 29,700 |
| 2018/06/25 | 1,755 | 1,777 | 1,663 | 1,682 | 55,100 |
| 2018/06/22 | 1,637 | 1,764 | 1,632 | 1,755 | 58,500 |
| 2018/06/21 | 1,637 | 1,704 | 1,637 | 1,654 | 27,700 |
| 2018/06/20 | 1,629 | 1,669 | 1,625 | 1,648 | 31,000 |
| 2018/06/19 | 1,722 | 1,734 | 1,665 | 1,669 | 21,500 |
| 2018/06/18 | 1,732 | 1,765 | 1,732 | 1,739 | 26,400 |
| 2018/06/15 | 1,737 | 1,743 | 1,711 | 1,738 | 45,500 |
| 2018/06/14 | 1,753 | 1,759 | 1,728 | 1,737 | 24,200 |
| 2018/06/13 | 1,767 | 1,785 | 1,742 | 1,769 | 22,100 |
| 2018/06/12 | 1,791 | 1,791 | 1,766 | 1,775 | 31,900 |
| 2018/06/11 | 1,813 | 1,817 | 1,796 | 1,803 | 24,700 |
| 2018/06/08 | 1,845 | 1,846 | 1,814 | 1,820 | 49,900 |
| 2018/06/07 | 1,832 | 1,849 | 1,809 | 1,841 | 42,900 |
| 2018/06/06 | 1,700 | 1,809 | 1,687 | 1,808 | 61,000 |
| 2018/06/05 | 1,693 | 1,704 | 1,663 | 1,698 | 19,200 |
| 2018/06/04 | 1,653 | 1,715 | 1,653 | 1,705 | 31,100 |
| 2018/06/01 | 1,586 | 1,642 | 1,577 | 1,631 | 27,400 |
| 2018/05/31 | 1,576 | 1,624 | 1,566 | 1,591 | 47,700 |
| 2018/05/30 | 1,573 | 1,581 | 1,543 | 1,558 | 20,300 |
| 2018/05/29 | 1,625 | 1,625 | 1,581 | 1,589 | 11,900 |
| 2018/05/28 | 1,649 | 1,649 | 1,620 | 1,625 | 10,700 |
| 2018/05/25 | 1,662 | 1,662 | 1,633 | 1,644 | 12,700 |
| 2018/05/24 | 1,674 | 1,681 | 1,648 | 1,656 | 19,700 |
| 2018/05/23 | 1,657 | 1,680 | 1,652 | 1,675 | 16,500 |
| 2018/05/22 | 1,661 | 1,680 | 1,646 | 1,667 | 22,400 |
| 2018/05/21 | 1,663 | 1,671 | 1,644 | 1,662 | 15,300 |
| 2018/05/18 | 1,696 | 1,696 | 1,641 | 1,660 | 48,100 |
| 2018/05/17 | 1,707 | 1,707 | 1,676 | 1,692 | 38,000 |
| 2018/05/16 | 1,675 | 1,715 | 1,675 | 1,696 | 29,700 |
| 2018/05/15 | 1,672 | 1,692 | 1,668 | 1,683 | 27,500 |
| 2018/05/14 | 1,631 | 1,676 | 1,631 | 1,670 | 37,600 |
| 2018/05/11 | 1,529 | 1,649 | 1,529 | 1,647 | 39,100 |
| 2018/05/10 | 1,542 | 1,573 | 1,531 | 1,566 | 23,400 |
| 2018/05/09 | 1,518 | 1,547 | 1,497 | 1,542 | 45,000 |
| 2018/05/08 | 1,519 | 1,530 | 1,499 | 1,512 | 26,500 |
| 2018/05/07 | 1,502 | 1,526 | 1,485 | 1,525 | 19,400 |
| 2018/05/02 | 1,511 | 1,514 | 1,480 | 1,504 | 23,900 |
| 2018/05/01 | 1,507 | 1,523 | 1,502 | 1,510 | 11,900 |
| 2018/04/27 | 1,531 | 1,531 | 1,486 | 1,518 | 32,100 |
| 2018/04/26 | 1,515 | 1,529 | 1,509 | 1,517 | 31,000 |
| 2018/04/25 | 1,486 | 1,504 | 1,480 | 1,502 | 20,800 |
| 2018/04/24 | 1,492 | 1,494 | 1,471 | 1,486 | 20,600 |
| 2018/04/23 | 1,485 | 1,493 | 1,471 | 1,477 | 8,200 |
| 2018/04/20 | 1,477 | 1,498 | 1,469 | 1,486 | 22,700 |
| 2018/04/19 | 1,472 | 1,484 | 1,458 | 1,477 | 27,500 |
| 2018/04/18 | 1,453 | 1,477 | 1,447 | 1,467 | 17,400 |
| 2018/04/17 | 1,479 | 1,479 | 1,443 | 1,453 | 15,400 |
| 2018/04/16 | 1,469 | 1,482 | 1,452 | 1,479 | 15,600 |
| 2018/04/13 | 1,461 | 1,466 | 1,457 | 1,466 | 23,400 |
| 2018/04/12 | 1,479 | 1,479 | 1,448 | 1,454 | 17,800 |
| 2018/04/11 | 1,463 | 1,480 | 1,458 | 1,467 | 21,600 |
| 2018/04/10 | 1,455 | 1,471 | 1,442 | 1,460 | 19,500 |
| 2018/04/09 | 1,476 | 1,487 | 1,443 | 1,455 | 18,900 |
| 2018/04/06 | 1,479 | 1,490 | 1,453 | 1,477 | 39,000 |
| 2018/04/05 | 1,507 | 1,507 | 1,460 | 1,479 | 42,200 |
| 2018/04/04 | 1,462 | 1,525 | 1,455 | 1,506 | 46,800 |
| 2018/04/03 | 1,467 | 1,474 | 1,432 | 1,440 | 33,400 |
| 2018/04/02 | 1,501 | 1,509 | 1,479 | 1,479 | 12,600 |
| 2018/03/30 | 1,477 | 1,505 | 1,467 | 1,492 | 22,300 |
| 2018/03/29 | 1,474 | 1,489 | 1,434 | 1,458 | 35,800 |
| 2018/03/28 | 1,452 | 1,462 | 1,424 | 1,456 | 38,200 |
| 2018/03/27 | 1,436 | 1,479 | 1,432 | 1,475 | 65,300 |
| 2018/03/26 | 1,361 | 1,450 | 1,353 | 1,425 | 75,000 |
| 2018/03/23 | 1,424 | 1,426 | 1,353 | 1,361 | 55,100 |
| 2018/03/22 | 1,425 | 1,458 | 1,425 | 1,450 | 47,100 |
| 2018/03/20 | 1,425 | 1,425 | 1,394 | 1,424 | 22,600 |
| 2018/03/19 | 1,446 | 1,454 | 1,416 | 1,427 | 29,900 |
| 2018/03/16 | 1,468 | 1,476 | 1,436 | 1,446 | 34,400 |
| 2018/03/15 | 1,486 | 1,493 | 1,454 | 1,457 | 38,600 |
| 2018/03/14 | 1,482 | 1,494 | 1,478 | 1,482 | 27,900 |
| 2018/03/13 | 1,490 | 1,490 | 1,451 | 1,482 | 57,700 |
| 2018/03/12 | 1,512 | 1,535 | 1,502 | 1,513 | 30,300 |
| 2018/03/09 | 1,496 | 1,524 | 1,480 | 1,491 | 42,200 |
| 2018/03/08 | 1,525 | 1,525 | 1,480 | 1,486 | 25,700 |
| 2018/03/07 | 1,507 | 1,543 | 1,493 | 1,512 | 41,000 |
| 2018/03/06 | 1,523 | 1,567 | 1,517 | 1,519 | 36,400 |
| 2018/03/05 | 1,513 | 1,530 | 1,493 | 1,514 | 36,100 |
| 2018/03/02 | 1,512 | 1,541 | 1,502 | 1,531 | 56,300 |
| 2018/03/01 | 1,598 | 1,598 | 1,548 | 1,561 | 33,700 |
| 2018/02/28 | 1,636 | 1,652 | 1,610 | 1,611 | 37,600 |
| 2018/02/27 | 1,702 | 1,702 | 1,640 | 1,644 | 35,300 |
| 2018/02/26 | 1,713 | 1,714 | 1,666 | 1,679 | 28,100 |
| 2018/02/23 | 1,651 | 1,705 | 1,637 | 1,702 | 22,500 |
| 2018/02/22 | 1,635 | 1,656 | 1,620 | 1,628 | 30,700 |
| 2018/02/21 | 1,639 | 1,692 | 1,635 | 1,647 | 20,300 |
| 2018/02/20 | 1,629 | 1,646 | 1,622 | 1,639 | 19,000 |
| 2018/02/19 | 1,601 | 1,639 | 1,601 | 1,629 | 16,300 |
| 2018/02/16 | 1,598 | 1,613 | 1,580 | 1,581 | 29,000 |
| 2018/02/15 | 1,550 | 1,575 | 1,526 | 1,566 | 42,000 |
| 2018/02/14 | 1,553 | 1,575 | 1,517 | 1,528 | 27,600 |
| 2018/02/13 | 1,629 | 1,629 | 1,545 | 1,553 | 51,000 |
| 2018/02/09 | 1,665 | 1,723 | 1,590 | 1,627 | 41,100 |
| 2018/02/08 | 1,659 | 1,738 | 1,659 | 1,674 | 30,700 |
| 2018/02/07 | 1,705 | 1,756 | 1,664 | 1,668 | 52,300 |
| 2018/02/06 | 1,754 | 1,754 | 1,649 | 1,682 | 74,100 |
| 2018/02/05 | 1,760 | 1,770 | 1,728 | 1,762 | 55,400 |
| 2018/02/02 | 1,805 | 1,816 | 1,785 | 1,808 | 31,700 |
| 2018/02/01 | 1,774 | 1,823 | 1,772 | 1,822 | 33,300 |
| 2018/01/31 | 1,807 | 1,813 | 1,772 | 1,772 | 46,300 |
| 2018/01/30 | 1,877 | 1,877 | 1,813 | 1,816 | 46,600 |
| 2018/01/29 | 1,883 | 1,910 | 1,875 | 1,886 | 38,200 |
| 2018/01/26 | 1,889 | 1,903 | 1,887 | 1,887 | 24,300 |
| 2018/01/25 | 1,905 | 1,909 | 1,881 | 1,889 | 22,600 |
| 2018/01/24 | 1,919 | 1,940 | 1,915 | 1,917 | 19,000 |
| 2018/01/23 | 1,933 | 1,939 | 1,921 | 1,935 | 12,500 |
| 2018/01/22 | 1,901 | 1,915 | 1,897 | 1,913 | 19,700 |
| 2018/01/19 | 1,895 | 1,904 | 1,875 | 1,893 | 19,300 |
| 2018/01/18 | 1,967 | 1,967 | 1,884 | 1,884 | 31,300 |
| 2018/01/17 | 1,968 | 1,968 | 1,932 | 1,937 | 27,300 |
| 2018/01/16 | 1,988 | 1,992 | 1,973 | 1,988 | 31,200 |
| 2018/01/15 | 2,000 | 2,006 | 1,981 | 1,988 | 15,800 |
| 2018/01/12 | 1,972 | 1,980 | 1,939 | 1,970 | 22,900 |
| 2018/01/11 | 1,984 | 1,984 | 1,951 | 1,977 | 28,900 |
| 2018/01/10 | 1,999 | 2,007 | 1,987 | 1,992 | 19,700 |
| 2018/01/09 | 2,003 | 2,017 | 1,983 | 1,996 | 38,500 |
| 2018/01/05 | 1,972 | 1,998 | 1,959 | 1,998 | 27,700 |
| 2018/01/04 | 1,911 | 1,961 | 1,911 | 1,953 | 46,300 |