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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,708 | 1,730 | 1,694 | 1,710 | 53,900 |
| 2023/12/28 | 1,754 | 1,754 | 1,706 | 1,711 | 60,800 |
| 2023/12/27 | 1,749 | 1,765 | 1,742 | 1,758 | 43,600 |
| 2023/12/26 | 1,737 | 1,750 | 1,729 | 1,750 | 48,300 |
| 2023/12/25 | 1,747 | 1,758 | 1,720 | 1,720 | 60,500 |
| 2023/12/22 | 1,684 | 1,714 | 1,683 | 1,707 | 48,400 |
| 2023/12/21 | 1,698 | 1,699 | 1,679 | 1,685 | 39,000 |
| 2023/12/20 | 1,686 | 1,718 | 1,686 | 1,698 | 40,800 |
| 2023/12/19 | 1,677 | 1,695 | 1,670 | 1,695 | 38,000 |
| 2023/12/18 | 1,662 | 1,689 | 1,633 | 1,674 | 56,900 |
| 2023/12/15 | 1,649 | 1,686 | 1,638 | 1,681 | 67,900 |
| 2023/12/14 | 1,654 | 1,664 | 1,640 | 1,652 | 41,900 |
| 2023/12/13 | 1,641 | 1,665 | 1,641 | 1,654 | 36,800 |
| 2023/12/12 | 1,625 | 1,653 | 1,625 | 1,641 | 50,400 |
| 2023/12/11 | 1,610 | 1,624 | 1,598 | 1,624 | 38,300 |
| 2023/12/08 | 1,627 | 1,639 | 1,579 | 1,588 | 113,400 |
| 2023/12/07 | 1,650 | 1,650 | 1,627 | 1,631 | 39,500 |
| 2023/12/06 | 1,610 | 1,666 | 1,610 | 1,660 | 51,200 |
| 2023/12/05 | 1,628 | 1,637 | 1,617 | 1,618 | 46,600 |
| 2023/12/04 | 1,696 | 1,701 | 1,638 | 1,639 | 72,000 |
| 2023/12/01 | 1,702 | 1,727 | 1,699 | 1,717 | 42,500 |
| 2023/11/30 | 1,712 | 1,718 | 1,683 | 1,705 | 50,000 |
| 2023/11/29 | 1,751 | 1,777 | 1,704 | 1,710 | 56,700 |
| 2023/11/28 | 1,715 | 1,763 | 1,715 | 1,751 | 71,200 |
| 2023/11/27 | 1,697 | 1,738 | 1,685 | 1,715 | 76,500 |
| 2023/11/24 | 1,669 | 1,688 | 1,669 | 1,683 | 31,900 |
| 2023/11/22 | 1,624 | 1,667 | 1,620 | 1,663 | 37,500 |
| 2023/11/21 | 1,614 | 1,641 | 1,612 | 1,630 | 47,000 |
| 2023/11/20 | 1,640 | 1,648 | 1,614 | 1,614 | 41,600 |
| 2023/11/17 | 1,574 | 1,636 | 1,574 | 1,636 | 54,200 |
| 2023/11/16 | 1,567 | 1,589 | 1,566 | 1,585 | 54,700 |
| 2023/11/15 | 1,566 | 1,587 | 1,566 | 1,581 | 42,900 |
| 2023/11/14 | 1,555 | 1,571 | 1,550 | 1,561 | 28,900 |
| 2023/11/13 | 1,565 | 1,574 | 1,545 | 1,553 | 38,700 |
| 2023/11/10 | 1,511 | 1,560 | 1,500 | 1,559 | 72,900 |
| 2023/11/09 | 1,511 | 1,536 | 1,508 | 1,523 | 96,100 |
| 2023/11/08 | 1,548 | 1,548 | 1,503 | 1,510 | 60,200 |
| 2023/11/07 | 1,564 | 1,582 | 1,553 | 1,555 | 44,000 |
| 2023/11/06 | 1,574 | 1,580 | 1,564 | 1,568 | 51,200 |
| 2023/11/02 | 1,588 | 1,594 | 1,555 | 1,564 | 70,800 |
| 2023/11/01 | 1,563 | 1,579 | 1,548 | 1,574 | 74,400 |
| 2023/10/31 | 1,512 | 1,553 | 1,505 | 1,553 | 79,200 |
| 2023/10/30 | 1,505 | 1,512 | 1,494 | 1,510 | 103,200 |
| 2023/10/27 | 1,468 | 1,502 | 1,468 | 1,500 | 80,800 |
| 2023/10/26 | 1,458 | 1,471 | 1,443 | 1,455 | 76,100 |
| 2023/10/25 | 1,438 | 1,464 | 1,429 | 1,453 | 68,700 |
| 2023/10/24 | 1,402 | 1,422 | 1,373 | 1,419 | 87,100 |
| 2023/10/23 | 1,419 | 1,422 | 1,400 | 1,400 | 40,900 |
| 2023/10/20 | 1,404 | 1,431 | 1,403 | 1,420 | 36,900 |
| 2023/10/19 | 1,409 | 1,430 | 1,409 | 1,419 | 30,900 |
| 2023/10/18 | 1,422 | 1,430 | 1,418 | 1,425 | 37,300 |
| 2023/10/17 | 1,400 | 1,423 | 1,398 | 1,409 | 49,200 |
| 2023/10/16 | 1,398 | 1,407 | 1,383 | 1,386 | 49,100 |
| 2023/10/13 | 1,440 | 1,440 | 1,395 | 1,400 | 123,500 |
| 2023/10/12 | 1,429 | 1,439 | 1,422 | 1,435 | 54,700 |
| 2023/10/11 | 1,448 | 1,448 | 1,415 | 1,420 | 72,900 |
| 2023/10/10 | 1,438 | 1,457 | 1,438 | 1,448 | 94,100 |
| 2023/10/06 | 1,392 | 1,426 | 1,392 | 1,415 | 113,900 |
| 2023/10/05 | 1,365 | 1,397 | 1,351 | 1,395 | 121,600 |
| 2023/10/04 | 1,350 | 1,373 | 1,334 | 1,350 | 632,100 |
| 2023/10/03 | 1,439 | 1,439 | 1,372 | 1,374 | 232,300 |
| 2023/10/02 | 1,473 | 1,485 | 1,440 | 1,440 | 183,100 |
| 2023/09/29 | 1,513 | 1,513 | 1,453 | 1,460 | 160,000 |
| 2023/09/28 | 1,490 | 1,530 | 1,490 | 1,516 | 191,700 |
| 2023/09/27 | 1,490 | 1,506 | 1,468 | 1,505 | 145,200 |
| 2023/09/26 | 1,512 | 1,512 | 1,495 | 1,499 | 67,700 |
| 2023/09/25 | 1,529 | 1,529 | 1,507 | 1,512 | 84,400 |
| 2023/09/22 | 1,512 | 1,534 | 1,500 | 1,520 | 84,600 |
| 2023/09/21 | 1,528 | 1,553 | 1,528 | 1,533 | 70,300 |
| 2023/09/20 | 1,559 | 1,563 | 1,518 | 1,525 | 127,500 |
| 2023/09/19 | 1,531 | 1,563 | 1,531 | 1,559 | 106,500 |
| 2023/09/15 | 1,537 | 1,566 | 1,537 | 1,546 | 96,200 |
| 2023/09/14 | 1,515 | 1,537 | 1,515 | 1,534 | 109,800 |
| 2023/09/13 | 1,520 | 1,520 | 1,501 | 1,514 | 67,000 |
| 2023/09/12 | 1,507 | 1,523 | 1,507 | 1,519 | 69,500 |
| 2023/09/11 | 1,491 | 1,507 | 1,491 | 1,500 | 58,200 |
| 2023/09/08 | 1,502 | 1,515 | 1,497 | 1,497 | 107,300 |
| 2023/09/07 | 1,510 | 1,531 | 1,510 | 1,520 | 98,600 |
| 2023/09/06 | 1,513 | 1,525 | 1,513 | 1,520 | 56,200 |
| 2023/09/05 | 1,519 | 1,519 | 1,500 | 1,513 | 92,200 |
| 2023/09/04 | 1,493 | 1,519 | 1,491 | 1,519 | 177,000 |
| 2023/09/01 | 1,473 | 1,496 | 1,473 | 1,487 | 62,400 |
| 2023/08/31 | 1,461 | 1,479 | 1,460 | 1,471 | 58,900 |
| 2023/08/30 | 1,458 | 1,467 | 1,455 | 1,464 | 60,100 |
| 2023/08/29 | 1,443 | 1,469 | 1,443 | 1,457 | 74,600 |
| 2023/08/28 | 1,437 | 1,459 | 1,434 | 1,448 | 79,100 |
| 2023/08/25 | 1,425 | 1,443 | 1,425 | 1,435 | 43,200 |
| 2023/08/24 | 1,431 | 1,449 | 1,431 | 1,445 | 38,700 |
| 2023/08/23 | 1,432 | 1,437 | 1,426 | 1,437 | 54,000 |
| 2023/08/22 | 1,440 | 1,440 | 1,425 | 1,439 | 53,400 |
| 2023/08/21 | 1,436 | 1,441 | 1,430 | 1,430 | 34,500 |
| 2023/08/18 | 1,453 | 1,457 | 1,422 | 1,427 | 59,100 |
| 2023/08/17 | 1,462 | 1,479 | 1,462 | 1,469 | 71,800 |
| 2023/08/16 | 1,487 | 1,487 | 1,469 | 1,470 | 50,600 |
| 2023/08/15 | 1,475 | 1,522 | 1,468 | 1,493 | 106,000 |
| 2023/08/14 | 1,488 | 1,492 | 1,462 | 1,470 | 105,700 |
| 2023/08/10 | 1,443 | 1,459 | 1,417 | 1,458 | 93,500 |
| 2023/08/09 | 1,442 | 1,470 | 1,415 | 1,449 | 183,100 |
| 2023/08/08 | 1,442 | 1,460 | 1,440 | 1,446 | 76,300 |
| 2023/08/07 | 1,440 | 1,449 | 1,431 | 1,440 | 103,800 |
| 2023/08/04 | 1,428 | 1,450 | 1,428 | 1,440 | 66,000 |
| 2023/08/03 | 1,454 | 1,454 | 1,432 | 1,438 | 127,200 |
| 2023/08/02 | 1,480 | 1,504 | 1,473 | 1,484 | 79,200 |
| 2023/08/01 | 1,489 | 1,496 | 1,480 | 1,490 | 58,700 |
| 2023/07/31 | 1,490 | 1,506 | 1,487 | 1,489 | 62,300 |
| 2023/07/28 | 1,471 | 1,488 | 1,462 | 1,486 | 97,000 |
| 2023/07/27 | 1,487 | 1,493 | 1,482 | 1,491 | 27,600 |
| 2023/07/26 | 1,495 | 1,495 | 1,481 | 1,490 | 32,600 |
| 2023/07/25 | 1,509 | 1,519 | 1,489 | 1,492 | 44,700 |
| 2023/07/24 | 1,481 | 1,505 | 1,478 | 1,498 | 61,800 |
| 2023/07/21 | 1,470 | 1,479 | 1,462 | 1,473 | 78,500 |
| 2023/07/20 | 1,474 | 1,489 | 1,468 | 1,470 | 74,200 |
| 2023/07/19 | 1,470 | 1,476 | 1,462 | 1,474 | 51,500 |
| 2023/07/18 | 1,454 | 1,481 | 1,438 | 1,465 | 42,500 |
| 2023/07/14 | 1,452 | 1,460 | 1,435 | 1,449 | 61,500 |
| 2023/07/13 | 1,466 | 1,477 | 1,446 | 1,466 | 60,700 |
| 2023/07/12 | 1,470 | 1,475 | 1,451 | 1,465 | 65,600 |
| 2023/07/11 | 1,470 | 1,478 | 1,463 | 1,470 | 54,200 |
| 2023/07/10 | 1,466 | 1,482 | 1,464 | 1,470 | 91,300 |
| 2023/07/07 | 1,488 | 1,494 | 1,461 | 1,465 | 76,000 |
| 2023/07/06 | 1,499 | 1,522 | 1,486 | 1,500 | 78,300 |
| 2023/07/05 | 1,490 | 1,502 | 1,475 | 1,499 | 57,600 |
| 2023/07/04 | 1,490 | 1,504 | 1,485 | 1,494 | 56,200 |
| 2023/07/03 | 1,484 | 1,503 | 1,484 | 1,492 | 44,000 |
| 2023/06/30 | 1,482 | 1,488 | 1,472 | 1,477 | 67,900 |
| 2023/06/29 | 1,474 | 1,491 | 1,471 | 1,481 | 47,100 |
| 2023/06/28 | 1,456 | 1,473 | 1,451 | 1,470 | 72,400 |
| 2023/06/27 | 1,439 | 1,447 | 1,426 | 1,442 | 62,100 |
| 2023/06/26 | 1,438 | 1,448 | 1,409 | 1,435 | 76,300 |
| 2023/06/23 | 1,458 | 1,461 | 1,435 | 1,442 | 74,000 |
| 2023/06/22 | 1,443 | 1,468 | 1,439 | 1,447 | 83,600 |
| 2023/06/21 | 1,421 | 1,447 | 1,420 | 1,432 | 67,700 |
| 2023/06/20 | 1,430 | 1,434 | 1,418 | 1,421 | 63,400 |
| 2023/06/19 | 1,438 | 1,438 | 1,417 | 1,422 | 91,800 |
| 2023/06/16 | 1,432 | 1,434 | 1,412 | 1,417 | 147,200 |
| 2023/06/15 | 1,417 | 1,430 | 1,410 | 1,426 | 80,400 |
| 2023/06/14 | 1,406 | 1,410 | 1,391 | 1,404 | 93,000 |
| 2023/06/13 | 1,377 | 1,411 | 1,375 | 1,391 | 66,400 |
| 2023/06/12 | 1,368 | 1,379 | 1,361 | 1,377 | 39,100 |
| 2023/06/09 | 1,365 | 1,376 | 1,357 | 1,368 | 74,800 |
| 2023/06/08 | 1,393 | 1,399 | 1,357 | 1,363 | 86,700 |
| 2023/06/07 | 1,400 | 1,414 | 1,382 | 1,382 | 77,600 |
| 2023/06/06 | 1,397 | 1,402 | 1,383 | 1,394 | 97,800 |
| 2023/06/05 | 1,427 | 1,435 | 1,413 | 1,424 | 43,300 |
| 2023/06/02 | 1,380 | 1,410 | 1,380 | 1,408 | 32,800 |
| 2023/06/01 | 1,365 | 1,390 | 1,357 | 1,380 | 73,900 |
| 2023/05/31 | 1,388 | 1,396 | 1,369 | 1,371 | 86,300 |
| 2023/05/30 | 1,425 | 1,434 | 1,405 | 1,411 | 33,000 |
| 2023/05/29 | 1,437 | 1,447 | 1,435 | 1,438 | 38,600 |
| 2023/05/26 | 1,446 | 1,446 | 1,409 | 1,412 | 58,900 |
| 2023/05/25 | 1,452 | 1,456 | 1,441 | 1,452 | 38,800 |
| 2023/05/24 | 1,462 | 1,479 | 1,447 | 1,452 | 41,000 |
| 2023/05/23 | 1,500 | 1,515 | 1,473 | 1,479 | 35,400 |
| 2023/05/22 | 1,480 | 1,498 | 1,473 | 1,497 | 43,400 |
| 2023/05/19 | 1,502 | 1,511 | 1,481 | 1,491 | 36,900 |
| 2023/05/18 | 1,525 | 1,530 | 1,499 | 1,512 | 37,100 |
| 2023/05/17 | 1,512 | 1,518 | 1,492 | 1,512 | 28,200 |
| 2023/05/16 | 1,529 | 1,529 | 1,498 | 1,526 | 45,300 |
| 2023/05/15 | 1,519 | 1,548 | 1,504 | 1,521 | 34,900 |
| 2023/05/12 | 1,498 | 1,528 | 1,490 | 1,512 | 111,900 |
| 2023/05/11 | 1,628 | 1,637 | 1,505 | 1,538 | 126,900 |
| 2023/05/10 | 1,660 | 1,672 | 1,632 | 1,632 | 39,200 |
| 2023/05/09 | 1,646 | 1,660 | 1,625 | 1,651 | 49,500 |
| 2023/05/08 | 1,583 | 1,643 | 1,580 | 1,627 | 65,600 |
| 2023/05/02 | 1,585 | 1,614 | 1,573 | 1,599 | 67,100 |
| 2023/05/01 | 1,579 | 1,591 | 1,569 | 1,579 | 39,700 |
| 2023/04/28 | 1,530 | 1,555 | 1,525 | 1,555 | 47,500 |
| 2023/04/27 | 1,509 | 1,522 | 1,501 | 1,509 | 28,300 |
| 2023/04/26 | 1,495 | 1,529 | 1,485 | 1,514 | 39,200 |
| 2023/04/25 | 1,518 | 1,539 | 1,511 | 1,514 | 36,700 |
| 2023/04/24 | 1,544 | 1,544 | 1,508 | 1,518 | 43,100 |
| 2023/04/21 | 1,489 | 1,528 | 1,473 | 1,521 | 62,900 |
| 2023/04/20 | 1,461 | 1,498 | 1,461 | 1,493 | 28,400 |
| 2023/04/19 | 1,475 | 1,476 | 1,462 | 1,474 | 19,200 |
| 2023/04/18 | 1,491 | 1,491 | 1,471 | 1,485 | 30,700 |
| 2023/04/17 | 1,491 | 1,491 | 1,470 | 1,485 | 24,300 |
| 2023/04/14 | 1,474 | 1,493 | 1,474 | 1,489 | 24,400 |
| 2023/04/13 | 1,481 | 1,481 | 1,458 | 1,472 | 40,900 |
| 2023/04/12 | 1,447 | 1,486 | 1,447 | 1,477 | 30,300 |
| 2023/04/11 | 1,425 | 1,448 | 1,425 | 1,444 | 26,400 |
| 2023/04/10 | 1,443 | 1,443 | 1,417 | 1,425 | 17,600 |
| 2023/04/07 | 1,414 | 1,437 | 1,414 | 1,429 | 24,000 |
| 2023/04/06 | 1,444 | 1,452 | 1,413 | 1,421 | 55,900 |
| 2023/04/05 | 1,501 | 1,501 | 1,453 | 1,453 | 47,800 |
| 2023/04/04 | 1,523 | 1,529 | 1,499 | 1,525 | 47,000 |
| 2023/04/03 | 1,489 | 1,515 | 1,486 | 1,509 | 46,200 |
| 2023/03/31 | 1,434 | 1,482 | 1,427 | 1,471 | 50,600 |
| 2023/03/30 | 1,416 | 1,434 | 1,407 | 1,434 | 46,400 |
| 2023/03/29 | 1,410 | 1,440 | 1,396 | 1,435 | 53,800 |
| 2023/03/28 | 1,414 | 1,414 | 1,394 | 1,399 | 22,100 |
| 2023/03/27 | 1,392 | 1,400 | 1,379 | 1,393 | 29,700 |
| 2023/03/24 | 1,376 | 1,393 | 1,370 | 1,383 | 43,800 |
| 2023/03/23 | 1,361 | 1,381 | 1,352 | 1,378 | 28,100 |
| 2023/03/22 | 1,367 | 1,385 | 1,363 | 1,378 | 44,500 |
| 2023/03/20 | 1,356 | 1,370 | 1,334 | 1,337 | 30,700 |
| 2023/03/17 | 1,388 | 1,401 | 1,360 | 1,365 | 67,000 |
| 2023/03/16 | 1,380 | 1,391 | 1,365 | 1,387 | 50,100 |
| 2023/03/15 | 1,437 | 1,447 | 1,417 | 1,424 | 33,900 |
| 2023/03/14 | 1,450 | 1,455 | 1,400 | 1,407 | 76,900 |
| 2023/03/13 | 1,484 | 1,499 | 1,472 | 1,487 | 64,500 |
| 2023/03/10 | 1,545 | 1,551 | 1,515 | 1,523 | 79,200 |
| 2023/03/09 | 1,548 | 1,578 | 1,545 | 1,575 | 60,100 |
| 2023/03/08 | 1,549 | 1,549 | 1,521 | 1,536 | 51,000 |
| 2023/03/07 | 1,525 | 1,559 | 1,525 | 1,552 | 54,100 |
| 2023/03/06 | 1,532 | 1,540 | 1,514 | 1,522 | 34,800 |
| 2023/03/03 | 1,524 | 1,541 | 1,517 | 1,525 | 43,500 |
| 2023/03/02 | 1,537 | 1,546 | 1,506 | 1,515 | 61,400 |
| 2023/03/01 | 1,522 | 1,547 | 1,512 | 1,537 | 54,200 |
| 2023/02/28 | 1,495 | 1,532 | 1,471 | 1,522 | 143,400 |
| 2023/02/27 | 1,446 | 1,495 | 1,446 | 1,491 | 57,100 |
| 2023/02/24 | 1,446 | 1,449 | 1,432 | 1,445 | 65,100 |
| 2023/02/22 | 1,448 | 1,448 | 1,419 | 1,430 | 49,000 |
| 2023/02/21 | 1,389 | 1,452 | 1,389 | 1,452 | 80,700 |
| 2023/02/20 | 1,344 | 1,382 | 1,340 | 1,376 | 45,400 |
| 2023/02/17 | 1,320 | 1,338 | 1,311 | 1,333 | 71,800 |
| 2023/02/16 | 1,356 | 1,361 | 1,338 | 1,342 | 55,100 |
| 2023/02/15 | 1,384 | 1,384 | 1,345 | 1,346 | 54,200 |
| 2023/02/14 | 1,398 | 1,413 | 1,383 | 1,386 | 16,200 |
| 2023/02/13 | 1,377 | 1,404 | 1,372 | 1,386 | 45,500 |
| 2023/02/10 | 1,401 | 1,420 | 1,375 | 1,384 | 92,200 |
| 2023/02/09 | 1,415 | 1,437 | 1,375 | 1,402 | 81,600 |
| 2023/02/08 | 1,451 | 1,465 | 1,402 | 1,417 | 115,800 |
| 2023/02/07 | 1,463 | 1,478 | 1,460 | 1,470 | 26,000 |
| 2023/02/06 | 1,437 | 1,460 | 1,435 | 1,456 | 46,100 |
| 2023/02/03 | 1,433 | 1,453 | 1,410 | 1,437 | 56,000 |
| 2023/02/02 | 1,465 | 1,476 | 1,430 | 1,433 | 58,500 |
| 2023/02/01 | 1,433 | 1,465 | 1,425 | 1,452 | 55,800 |
| 2023/01/31 | 1,415 | 1,440 | 1,405 | 1,422 | 41,100 |
| 2023/01/30 | 1,390 | 1,425 | 1,383 | 1,404 | 94,700 |
| 2023/01/27 | 1,382 | 1,394 | 1,374 | 1,390 | 24,100 |
| 2023/01/26 | 1,356 | 1,378 | 1,352 | 1,375 | 47,200 |
| 2023/01/25 | 1,349 | 1,367 | 1,335 | 1,361 | 48,300 |
| 2023/01/24 | 1,321 | 1,357 | 1,321 | 1,352 | 68,800 |
| 2023/01/23 | 1,295 | 1,313 | 1,286 | 1,311 | 51,500 |
| 2023/01/20 | 1,252 | 1,292 | 1,245 | 1,285 | 52,200 |
| 2023/01/19 | 1,253 | 1,264 | 1,248 | 1,252 | 36,600 |
| 2023/01/18 | 1,233 | 1,266 | 1,226 | 1,264 | 44,000 |
| 2023/01/17 | 1,213 | 1,241 | 1,213 | 1,235 | 30,300 |
| 2023/01/16 | 1,228 | 1,228 | 1,205 | 1,205 | 29,500 |
| 2023/01/13 | 1,205 | 1,243 | 1,203 | 1,229 | 62,700 |
| 2023/01/12 | 1,197 | 1,209 | 1,195 | 1,207 | 28,700 |
| 2023/01/11 | 1,192 | 1,199 | 1,190 | 1,195 | 15,200 |
| 2023/01/10 | 1,189 | 1,190 | 1,181 | 1,182 | 24,600 |
| 2023/01/06 | 1,178 | 1,189 | 1,168 | 1,175 | 38,600 |
| 2023/01/05 | 1,193 | 1,195 | 1,178 | 1,178 | 29,200 |
| 2023/01/04 | 1,230 | 1,230 | 1,198 | 1,198 | 34,000 |