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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,045 | 1,050 | 1,035 | 1,043 | 15,200 |
| 2021/12/29 | 1,036 | 1,048 | 1,031 | 1,042 | 32,500 |
| 2021/12/28 | 1,016 | 1,042 | 1,015 | 1,042 | 46,400 |
| 2021/12/27 | 1,010 | 1,020 | 1,005 | 1,019 | 39,100 |
| 2021/12/24 | 1,019 | 1,019 | 1,011 | 1,011 | 21,600 |
| 2021/12/23 | 1,007 | 1,014 | 1,006 | 1,010 | 15,700 |
| 2021/12/22 | 1,000 | 1,007 | 999 | 1,003 | 32,300 |
| 2021/12/21 | 1,006 | 1,011 | 997 | 998 | 41,700 |
| 2021/12/20 | 1,027 | 1,027 | 996 | 996 | 37,400 |
| 2021/12/17 | 1,027 | 1,039 | 1,027 | 1,035 | 51,500 |
| 2021/12/16 | 1,029 | 1,031 | 1,017 | 1,024 | 62,800 |
| 2021/12/15 | 1,000 | 1,019 | 1,000 | 1,012 | 21,200 |
| 2021/12/14 | 1,012 | 1,012 | 1,000 | 1,008 | 60,200 |
| 2021/12/13 | 1,021 | 1,021 | 1,008 | 1,014 | 29,500 |
| 2021/12/10 | 1,013 | 1,013 | 1,000 | 1,007 | 68,900 |
| 2021/12/09 | 1,031 | 1,031 | 1,006 | 1,010 | 44,200 |
| 2021/12/08 | 1,027 | 1,034 | 1,019 | 1,024 | 62,700 |
| 2021/12/07 | 1,003 | 1,026 | 1,002 | 1,023 | 94,300 |
| 2021/12/06 | 1,000 | 1,019 | 993 | 998 | 82,200 |
| 2021/12/03 | 996 | 1,009 | 986 | 998 | 104,900 |
| 2021/12/02 | 975 | 1,015 | 975 | 1,003 | 109,300 |
| 2021/12/01 | 977 | 991 | 960 | 986 | 123,800 |
| 2021/11/30 | 974 | 992 | 959 | 992 | 701,600 |
| 2021/11/29 | 980 | 980 | 962 | 976 | 149,500 |
| 2021/11/26 | 1,002 | 1,002 | 975 | 991 | 205,000 |
| 2021/11/25 | 1,014 | 1,024 | 1,011 | 1,019 | 92,400 |
| 2021/11/24 | 1,017 | 1,032 | 1,011 | 1,014 | 70,200 |
| 2021/11/22 | 1,018 | 1,021 | 1,003 | 1,017 | 61,300 |
| 2021/11/19 | 1,024 | 1,032 | 1,013 | 1,018 | 59,100 |
| 2021/11/18 | 1,030 | 1,031 | 1,017 | 1,023 | 87,900 |
| 2021/11/17 | 1,066 | 1,066 | 1,035 | 1,035 | 83,600 |
| 2021/11/16 | 1,066 | 1,075 | 1,053 | 1,053 | 94,000 |
| 2021/11/15 | 1,085 | 1,086 | 1,057 | 1,063 | 121,000 |
| 2021/11/12 | 1,101 | 1,118 | 1,075 | 1,083 | 150,100 |
| 2021/11/11 | 1,111 | 1,118 | 1,097 | 1,101 | 71,300 |
| 2021/11/10 | 1,122 | 1,128 | 1,105 | 1,111 | 52,100 |
| 2021/11/09 | 1,143 | 1,143 | 1,117 | 1,117 | 69,100 |
| 2021/11/08 | 1,138 | 1,150 | 1,131 | 1,143 | 41,100 |
| 2021/11/05 | 1,150 | 1,150 | 1,122 | 1,134 | 46,800 |
| 2021/11/04 | 1,159 | 1,161 | 1,149 | 1,150 | 34,700 |
| 2021/11/02 | 1,174 | 1,175 | 1,145 | 1,145 | 62,900 |
| 2021/11/01 | 1,185 | 1,189 | 1,164 | 1,189 | 42,000 |
| 2021/10/29 | 1,163 | 1,166 | 1,143 | 1,156 | 179,100 |
| 2021/10/28 | 1,166 | 1,166 | 1,143 | 1,162 | 254,600 |
| 2021/10/27 | 1,183 | 1,183 | 1,164 | 1,176 | 42,900 |
| 2021/10/26 | 1,158 | 1,182 | 1,157 | 1,178 | 61,400 |
| 2021/10/25 | 1,151 | 1,168 | 1,150 | 1,156 | 31,800 |
| 2021/10/22 | 1,154 | 1,164 | 1,150 | 1,161 | 33,000 |
| 2021/10/21 | 1,170 | 1,179 | 1,156 | 1,162 | 51,900 |
| 2021/10/20 | 1,176 | 1,178 | 1,164 | 1,170 | 33,500 |
| 2021/10/19 | 1,186 | 1,187 | 1,168 | 1,173 | 34,100 |
| 2021/10/18 | 1,191 | 1,196 | 1,181 | 1,196 | 31,000 |
| 2021/10/15 | 1,171 | 1,190 | 1,165 | 1,190 | 31,000 |
| 2021/10/14 | 1,163 | 1,173 | 1,142 | 1,162 | 65,800 |
| 2021/10/13 | 1,183 | 1,185 | 1,161 | 1,170 | 55,900 |
| 2021/10/12 | 1,198 | 1,204 | 1,187 | 1,200 | 64,700 |
| 2021/10/11 | 1,202 | 1,213 | 1,201 | 1,204 | 45,800 |
| 2021/10/08 | 1,212 | 1,230 | 1,210 | 1,210 | 34,300 |
| 2021/10/07 | 1,217 | 1,221 | 1,200 | 1,208 | 39,800 |
| 2021/10/06 | 1,220 | 1,252 | 1,219 | 1,219 | 31,400 |
| 2021/10/05 | 1,206 | 1,216 | 1,192 | 1,192 | 59,400 |
| 2021/10/04 | 1,232 | 1,237 | 1,220 | 1,220 | 22,700 |
| 2021/10/01 | 1,244 | 1,244 | 1,209 | 1,216 | 52,900 |
| 2021/09/30 | 1,244 | 1,294 | 1,244 | 1,259 | 58,200 |
| 2021/09/29 | 1,261 | 1,261 | 1,233 | 1,245 | 51,000 |
| 2021/09/28 | 1,298 | 1,298 | 1,252 | 1,286 | 38,800 |
| 2021/09/27 | 1,293 | 1,309 | 1,282 | 1,287 | 34,100 |
| 2021/09/24 | 1,278 | 1,310 | 1,265 | 1,305 | 63,200 |
| 2021/09/22 | 1,241 | 1,265 | 1,241 | 1,254 | 38,800 |
| 2021/09/21 | 1,255 | 1,260 | 1,229 | 1,249 | 43,000 |
| 2021/09/17 | 1,259 | 1,277 | 1,245 | 1,277 | 52,100 |
| 2021/09/16 | 1,244 | 1,262 | 1,227 | 1,256 | 40,200 |
| 2021/09/15 | 1,249 | 1,251 | 1,236 | 1,246 | 20,200 |
| 2021/09/14 | 1,267 | 1,279 | 1,241 | 1,279 | 46,400 |
| 2021/09/13 | 1,258 | 1,272 | 1,240 | 1,272 | 28,300 |
| 2021/09/10 | 1,240 | 1,269 | 1,238 | 1,269 | 67,400 |
| 2021/09/09 | 1,223 | 1,245 | 1,222 | 1,241 | 33,600 |
| 2021/09/08 | 1,214 | 1,223 | 1,202 | 1,223 | 35,600 |
| 2021/09/07 | 1,219 | 1,231 | 1,204 | 1,218 | 56,000 |
| 2021/09/06 | 1,223 | 1,225 | 1,202 | 1,214 | 25,000 |
| 2021/09/03 | 1,203 | 1,223 | 1,192 | 1,223 | 39,500 |
| 2021/09/02 | 1,200 | 1,208 | 1,192 | 1,202 | 22,500 |
| 2021/09/01 | 1,181 | 1,200 | 1,181 | 1,199 | 26,300 |
| 2021/08/31 | 1,189 | 1,202 | 1,174 | 1,174 | 40,600 |
| 2021/08/30 | 1,169 | 1,189 | 1,169 | 1,189 | 25,600 |
| 2021/08/27 | 1,164 | 1,169 | 1,145 | 1,169 | 22,500 |
| 2021/08/26 | 1,164 | 1,168 | 1,154 | 1,164 | 19,600 |
| 2021/08/25 | 1,155 | 1,172 | 1,152 | 1,166 | 19,400 |
| 2021/08/24 | 1,150 | 1,179 | 1,150 | 1,159 | 34,400 |
| 2021/08/23 | 1,154 | 1,162 | 1,150 | 1,150 | 22,900 |
| 2021/08/20 | 1,135 | 1,145 | 1,133 | 1,138 | 27,400 |
| 2021/08/19 | 1,163 | 1,163 | 1,140 | 1,140 | 19,600 |
| 2021/08/18 | 1,170 | 1,177 | 1,155 | 1,160 | 24,100 |
| 2021/08/17 | 1,172 | 1,179 | 1,156 | 1,169 | 19,800 |
| 2021/08/16 | 1,178 | 1,180 | 1,159 | 1,159 | 35,400 |
| 2021/08/13 | 1,186 | 1,195 | 1,173 | 1,175 | 13,800 |
| 2021/08/12 | 1,192 | 1,203 | 1,185 | 1,195 | 34,100 |
| 2021/08/11 | 1,214 | 1,228 | 1,180 | 1,189 | 53,100 |
| 2021/08/10 | 1,164 | 1,209 | 1,157 | 1,192 | 52,500 |
| 2021/08/06 | 1,140 | 1,158 | 1,133 | 1,153 | 10,100 |
| 2021/08/05 | 1,141 | 1,158 | 1,140 | 1,140 | 11,500 |
| 2021/08/04 | 1,172 | 1,173 | 1,154 | 1,154 | 19,100 |
| 2021/08/03 | 1,169 | 1,183 | 1,168 | 1,179 | 12,000 |
| 2021/08/02 | 1,147 | 1,179 | 1,147 | 1,177 | 39,000 |
| 2021/07/30 | 1,148 | 1,153 | 1,138 | 1,138 | 20,400 |
| 2021/07/29 | 1,158 | 1,160 | 1,152 | 1,160 | 9,100 |
| 2021/07/28 | 1,154 | 1,163 | 1,154 | 1,158 | 9,400 |
| 2021/07/27 | 1,172 | 1,178 | 1,164 | 1,178 | 20,700 |
| 2021/07/26 | 1,174 | 1,174 | 1,153 | 1,163 | 23,000 |
| 2021/07/21 | 1,163 | 1,165 | 1,140 | 1,146 | 25,600 |
| 2021/07/20 | 1,133 | 1,157 | 1,133 | 1,152 | 35,100 |
| 2021/07/19 | 1,141 | 1,156 | 1,136 | 1,136 | 80,100 |
| 2021/07/16 | 1,178 | 1,178 | 1,150 | 1,150 | 38,500 |
| 2021/07/15 | 1,196 | 1,220 | 1,184 | 1,187 | 66,600 |
| 2021/07/14 | 1,187 | 1,195 | 1,178 | 1,180 | 24,900 |
| 2021/07/13 | 1,198 | 1,211 | 1,171 | 1,195 | 68,800 |
| 2021/07/12 | 1,148 | 1,187 | 1,143 | 1,185 | 77,900 |
| 2021/07/09 | 1,138 | 1,138 | 1,110 | 1,124 | 73,000 |
| 2021/07/08 | 1,131 | 1,141 | 1,115 | 1,115 | 42,300 |
| 2021/07/07 | 1,134 | 1,146 | 1,130 | 1,138 | 28,100 |
| 2021/07/06 | 1,154 | 1,161 | 1,148 | 1,153 | 10,500 |
| 2021/07/05 | 1,161 | 1,161 | 1,144 | 1,144 | 21,900 |
| 2021/07/02 | 1,131 | 1,168 | 1,129 | 1,167 | 51,800 |
| 2021/07/01 | 1,125 | 1,141 | 1,116 | 1,131 | 31,500 |
| 2021/06/30 | 1,149 | 1,149 | 1,123 | 1,123 | 30,500 |
| 2021/06/29 | 1,140 | 1,145 | 1,131 | 1,132 | 48,600 |
| 2021/06/28 | 1,150 | 1,160 | 1,141 | 1,154 | 26,700 |
| 2021/06/25 | 1,153 | 1,157 | 1,150 | 1,150 | 16,600 |
| 2021/06/24 | 1,121 | 1,152 | 1,121 | 1,145 | 43,000 |
| 2021/06/23 | 1,126 | 1,134 | 1,122 | 1,124 | 30,100 |
| 2021/06/22 | 1,140 | 1,140 | 1,127 | 1,133 | 48,200 |
| 2021/06/21 | 1,128 | 1,128 | 1,110 | 1,110 | 54,200 |
| 2021/06/18 | 1,153 | 1,153 | 1,142 | 1,143 | 35,100 |
| 2021/06/17 | 1,157 | 1,162 | 1,146 | 1,154 | 24,200 |
| 2021/06/16 | 1,150 | 1,167 | 1,150 | 1,167 | 18,000 |
| 2021/06/15 | 1,151 | 1,156 | 1,146 | 1,153 | 19,400 |
| 2021/06/14 | 1,163 | 1,163 | 1,149 | 1,151 | 15,400 |
| 2021/06/11 | 1,149 | 1,159 | 1,144 | 1,152 | 145,800 |
| 2021/06/10 | 1,158 | 1,165 | 1,154 | 1,156 | 20,100 |
| 2021/06/09 | 1,169 | 1,173 | 1,154 | 1,161 | 14,500 |
| 2021/06/08 | 1,157 | 1,167 | 1,157 | 1,163 | 42,600 |
| 2021/06/07 | 1,169 | 1,174 | 1,157 | 1,157 | 35,300 |
| 2021/06/04 | 1,158 | 1,180 | 1,155 | 1,161 | 39,900 |
| 2021/06/03 | 1,150 | 1,176 | 1,150 | 1,173 | 27,100 |
| 2021/06/02 | 1,148 | 1,171 | 1,148 | 1,161 | 61,000 |
| 2021/06/01 | 1,158 | 1,169 | 1,147 | 1,160 | 28,500 |
| 2021/05/31 | 1,164 | 1,173 | 1,152 | 1,153 | 43,600 |
| 2021/05/28 | 1,141 | 1,166 | 1,141 | 1,161 | 59,200 |
| 2021/05/27 | 1,155 | 1,160 | 1,109 | 1,109 | 108,400 |
| 2021/05/26 | 1,177 | 1,179 | 1,157 | 1,159 | 26,000 |
| 2021/05/25 | 1,188 | 1,188 | 1,164 | 1,170 | 45,700 |
| 2021/05/24 | 1,155 | 1,197 | 1,155 | 1,188 | 76,900 |
| 2021/05/21 | 1,151 | 1,160 | 1,147 | 1,147 | 20,500 |
| 2021/05/20 | 1,157 | 1,172 | 1,156 | 1,156 | 24,000 |
| 2021/05/19 | 1,155 | 1,168 | 1,153 | 1,159 | 22,300 |
| 2021/05/18 | 1,153 | 1,169 | 1,153 | 1,167 | 25,700 |
| 2021/05/17 | 1,159 | 1,166 | 1,146 | 1,153 | 31,800 |
| 2021/05/14 | 1,144 | 1,183 | 1,144 | 1,158 | 34,800 |
| 2021/05/13 | 1,134 | 1,153 | 1,120 | 1,131 | 57,500 |
| 2021/05/12 | 1,132 | 1,138 | 1,116 | 1,121 | 31,200 |
| 2021/05/11 | 1,158 | 1,165 | 1,125 | 1,125 | 55,900 |
| 2021/05/10 | 1,158 | 1,165 | 1,152 | 1,165 | 27,500 |
| 2021/05/07 | 1,150 | 1,156 | 1,141 | 1,146 | 30,200 |
| 2021/05/06 | 1,125 | 1,157 | 1,125 | 1,135 | 32,600 |
| 2021/04/30 | 1,130 | 1,137 | 1,120 | 1,120 | 35,700 |
| 2021/04/28 | 1,145 | 1,147 | 1,126 | 1,126 | 40,400 |
| 2021/04/27 | 1,152 | 1,162 | 1,145 | 1,145 | 29,000 |
| 2021/04/26 | 1,187 | 1,206 | 1,164 | 1,168 | 43,000 |
| 2021/04/23 | 1,178 | 1,194 | 1,178 | 1,187 | 19,200 |
| 2021/04/22 | 1,180 | 1,191 | 1,177 | 1,184 | 21,800 |
| 2021/04/21 | 1,171 | 1,179 | 1,159 | 1,172 | 44,200 |
| 2021/04/20 | 1,210 | 1,216 | 1,191 | 1,191 | 34,500 |
| 2021/04/19 | 1,222 | 1,232 | 1,212 | 1,212 | 20,200 |
| 2021/04/16 | 1,240 | 1,241 | 1,217 | 1,222 | 18,700 |
| 2021/04/15 | 1,225 | 1,248 | 1,225 | 1,236 | 26,700 |
| 2021/04/14 | 1,238 | 1,238 | 1,213 | 1,225 | 30,100 |
| 2021/04/13 | 1,256 | 1,258 | 1,244 | 1,250 | 17,300 |
| 2021/04/12 | 1,266 | 1,266 | 1,247 | 1,257 | 19,400 |
| 2021/04/09 | 1,250 | 1,259 | 1,232 | 1,236 | 28,300 |
| 2021/04/08 | 1,288 | 1,310 | 1,243 | 1,253 | 47,100 |
| 2021/04/07 | 1,259 | 1,307 | 1,259 | 1,307 | 48,000 |
| 2021/04/06 | 1,315 | 1,315 | 1,251 | 1,260 | 45,600 |
| 2021/04/05 | 1,298 | 1,301 | 1,277 | 1,288 | 26,600 |
| 2021/04/02 | 1,296 | 1,299 | 1,274 | 1,282 | 35,600 |
| 2021/04/01 | 1,261 | 1,288 | 1,261 | 1,282 | 69,400 |
| 2021/03/31 | 1,280 | 1,297 | 1,242 | 1,242 | 70,800 |
| 2021/03/30 | 1,337 | 1,350 | 1,273 | 1,280 | 74,000 |
| 2021/03/29 | 1,380 | 1,395 | 1,322 | 1,347 | 98,800 |
| 2021/03/26 | 1,359 | 1,364 | 1,335 | 1,350 | 90,600 |
| 2021/03/25 | 1,283 | 1,361 | 1,280 | 1,359 | 190,800 |
| 2021/03/24 | 1,254 | 1,265 | 1,238 | 1,260 | 87,100 |
| 2021/03/23 | 1,235 | 1,264 | 1,233 | 1,242 | 91,500 |
| 2021/03/22 | 1,230 | 1,243 | 1,215 | 1,234 | 98,000 |
| 2021/03/19 | 1,197 | 1,226 | 1,197 | 1,222 | 124,100 |
| 2021/03/18 | 1,229 | 1,231 | 1,216 | 1,227 | 76,700 |
| 2021/03/17 | 1,207 | 1,226 | 1,206 | 1,223 | 109,000 |
| 2021/03/16 | 1,204 | 1,226 | 1,195 | 1,209 | 121,100 |
| 2021/03/15 | 1,219 | 1,219 | 1,189 | 1,204 | 97,100 |
| 2021/03/12 | 1,204 | 1,204 | 1,181 | 1,195 | 86,500 |
| 2021/03/11 | 1,212 | 1,212 | 1,177 | 1,191 | 90,100 |
| 2021/03/10 | 1,232 | 1,232 | 1,184 | 1,199 | 96,000 |
| 2021/03/09 | 1,228 | 1,237 | 1,204 | 1,223 | 105,800 |
| 2021/03/08 | 1,215 | 1,233 | 1,189 | 1,210 | 57,500 |
| 2021/03/05 | 1,170 | 1,191 | 1,165 | 1,191 | 72,800 |
| 2021/03/04 | 1,179 | 1,193 | 1,161 | 1,187 | 39,100 |
| 2021/03/03 | 1,196 | 1,202 | 1,184 | 1,196 | 29,900 |
| 2021/03/02 | 1,194 | 1,210 | 1,176 | 1,196 | 49,900 |
| 2021/03/01 | 1,177 | 1,202 | 1,174 | 1,194 | 38,300 |
| 2021/02/26 | 1,190 | 1,190 | 1,163 | 1,163 | 39,700 |
| 2021/02/25 | 1,197 | 1,204 | 1,178 | 1,185 | 45,700 |
| 2021/02/24 | 1,190 | 1,190 | 1,172 | 1,183 | 35,000 |
| 2021/02/22 | 1,202 | 1,202 | 1,182 | 1,193 | 34,900 |
| 2021/02/19 | 1,225 | 1,225 | 1,190 | 1,192 | 30,500 |
| 2021/02/18 | 1,262 | 1,262 | 1,234 | 1,239 | 25,300 |
| 2021/02/17 | 1,256 | 1,274 | 1,235 | 1,270 | 28,900 |
| 2021/02/16 | 1,252 | 1,257 | 1,230 | 1,240 | 20,000 |
| 2021/02/15 | 1,268 | 1,268 | 1,235 | 1,252 | 37,500 |
| 2021/02/12 | 1,248 | 1,251 | 1,235 | 1,240 | 15,700 |
| 2021/02/10 | 1,281 | 1,281 | 1,237 | 1,245 | 38,800 |
| 2021/02/09 | 1,216 | 1,295 | 1,207 | 1,288 | 62,900 |
| 2021/02/08 | 1,221 | 1,246 | 1,200 | 1,246 | 43,500 |
| 2021/02/05 | 1,198 | 1,221 | 1,198 | 1,215 | 35,100 |
| 2021/02/04 | 1,221 | 1,233 | 1,176 | 1,186 | 89,100 |
| 2021/02/03 | 1,221 | 1,230 | 1,216 | 1,225 | 33,400 |
| 2021/02/02 | 1,203 | 1,221 | 1,192 | 1,221 | 26,400 |
| 2021/02/01 | 1,194 | 1,227 | 1,176 | 1,210 | 35,000 |
| 2021/01/29 | 1,217 | 1,221 | 1,194 | 1,194 | 28,900 |
| 2021/01/28 | 1,202 | 1,228 | 1,166 | 1,217 | 54,600 |
| 2021/01/27 | 1,193 | 1,208 | 1,181 | 1,207 | 22,000 |
| 2021/01/26 | 1,209 | 1,209 | 1,172 | 1,173 | 29,900 |
| 2021/01/25 | 1,194 | 1,209 | 1,182 | 1,204 | 18,600 |
| 2021/01/22 | 1,184 | 1,191 | 1,168 | 1,180 | 22,800 |
| 2021/01/21 | 1,208 | 1,209 | 1,180 | 1,190 | 41,200 |
| 2021/01/20 | 1,195 | 1,204 | 1,171 | 1,200 | 21,200 |
| 2021/01/19 | 1,216 | 1,216 | 1,194 | 1,195 | 21,100 |
| 2021/01/18 | 1,173 | 1,209 | 1,169 | 1,209 | 27,400 |
| 2021/01/15 | 1,205 | 1,205 | 1,167 | 1,183 | 56,300 |
| 2021/01/14 | 1,192 | 1,213 | 1,186 | 1,205 | 63,900 |
| 2021/01/13 | 1,196 | 1,205 | 1,173 | 1,200 | 32,500 |
| 2021/01/12 | 1,206 | 1,220 | 1,192 | 1,196 | 31,800 |
| 2021/01/08 | 1,176 | 1,214 | 1,168 | 1,210 | 48,400 |
| 2021/01/07 | 1,149 | 1,188 | 1,149 | 1,182 | 47,700 |
| 2021/01/06 | 1,126 | 1,148 | 1,126 | 1,143 | 36,100 |
| 2021/01/05 | 1,131 | 1,143 | 1,125 | 1,125 | 37,500 |
| 2021/01/04 | 1,149 | 1,149 | 1,126 | 1,139 | 31,400 |