8037 カメイ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,026 | 2,028 | 2,010 | 2,014 | 22,600 | 2,014 |
| 2024-04-30 | 2,025 | 2,050 | 2,013 | 2,036 | 30,300 | 2,036 |
| 2024-04-26 | 1,991 | 2,018 | 1,988 | 2,018 | 39,200 | 2,018 |
| 2024-04-25 | 2,009 | 2,011 | 1,988 | 2,004 | 32,100 | 2,004 |
| 2024-04-24 | 1,999 | 2,024 | 1,995 | 2,011 | 31,000 | 2,011 |
| 2024-04-23 | 2,005 | 2,032 | 1,978 | 1,989 | 31,700 | 1,989 |
| 2024-04-22 | 2,028 | 2,040 | 1,998 | 2,005 | 29,800 | 2,005 |
| 2024-04-19 | 2,036 | 2,057 | 2,005 | 2,030 | 39,100 | 2,030 |
| 2024-04-18 | 2,043 | 2,073 | 2,043 | 2,063 | 14,600 | 2,063 |
| 2024-04-17 | 2,059 | 2,075 | 2,025 | 2,046 | 28,200 | 2,046 |
| 2024-04-16 | 2,115 | 2,115 | 2,050 | 2,067 | 50,300 | 2,067 |
| 2024-04-15 | 2,081 | 2,130 | 2,080 | 2,127 | 22,300 | 2,127 |
| 2024-04-12 | 2,147 | 2,149 | 2,110 | 2,115 | 29,200 | 2,115 |
| 2024-04-11 | 2,140 | 2,160 | 2,138 | 2,145 | 21,800 | 2,145 |
| 2024-04-10 | 2,158 | 2,176 | 2,151 | 2,163 | 30,400 | 2,163 |
| 2024-04-09 | 2,148 | 2,174 | 2,141 | 2,174 | 30,000 | 2,174 |
| 2024-04-08 | 2,116 | 2,158 | 2,098 | 2,131 | 82,600 | 2,131 |
| 2024-04-05 | 2,109 | 2,150 | 2,063 | 2,101 | 43,500 | 2,101 |
| 2024-04-04 | 2,145 | 2,157 | 2,135 | 2,143 | 35,600 | 2,143 |
| 2024-04-03 | 2,111 | 2,160 | 2,078 | 2,145 | 42,700 | 2,145 |
| 2024-04-02 | 2,086 | 2,098 | 2,062 | 2,097 | 37,400 | 2,097 |
| 2024-04-01 | 2,155 | 2,155 | 2,079 | 2,084 | 45,900 | 2,084 |
| 2024-03-29 | 2,095 | 2,149 | 2,088 | 2,137 | 43,000 | 2,137 |
| 2024-03-28 | 2,050 | 2,080 | 2,033 | 2,060 | 53,000 | 2,060 |
| 2024-03-27 | 2,022 | 2,067 | 2,016 | 2,060 | 292,400 | 2,060 |
| 2024-03-26 | 2,034 | 2,034 | 1,990 | 2,014 | 68,600 | 2,014 |
| 2024-03-25 | 2,095 | 2,095 | 2,034 | 2,034 | 45,800 | 2,034 |
| 2024-03-22 | 2,110 | 2,130 | 2,098 | 2,110 | 29,400 | 2,110 |
| 2024-03-21 | 2,108 | 2,121 | 2,089 | 2,107 | 54,800 | 2,107 |
| 2024-03-19 | 2,090 | 2,102 | 2,068 | 2,091 | 41,800 | 2,091 |
| 2024-03-18 | 2,127 | 2,130 | 2,060 | 2,096 | 81,900 | 2,096 |
| 2024-03-15 | 2,074 | 2,176 | 2,074 | 2,132 | 150,800 | 2,132 |
| 2024-03-14 | 2,050 | 2,089 | 2,039 | 2,086 | 33,000 | 2,086 |
| 2024-03-13 | 2,083 | 2,098 | 2,030 | 2,053 | 62,000 | 2,053 |
| 2024-03-12 | 2,016 | 2,063 | 1,994 | 2,063 | 85,300 | 2,063 |
| 2024-03-11 | 2,035 | 2,035 | 1,988 | 2,019 | 71,700 | 2,019 |
| 2024-03-08 | 2,007 | 2,049 | 2,000 | 2,044 | 101,900 | 2,044 |
| 2024-03-07 | 2,003 | 2,018 | 1,973 | 1,991 | 63,600 | 1,991 |
| 2024-03-06 | 1,982 | 2,007 | 1,966 | 2,000 | 65,200 | 2,000 |
| 2024-03-05 | 1,917 | 1,956 | 1,904 | 1,955 | 46,300 | 1,955 |
| 2024-03-04 | 1,900 | 1,924 | 1,886 | 1,919 | 55,700 | 1,919 |
| 2024-03-01 | 1,900 | 1,918 | 1,883 | 1,900 | 31,100 | 1,900 |
| 2024-02-29 | 1,879 | 1,898 | 1,876 | 1,894 | 42,600 | 1,894 |
| 2024-02-28 | 1,822 | 1,879 | 1,822 | 1,863 | 36,800 | 1,863 |
| 2024-02-27 | 1,864 | 1,866 | 1,829 | 1,837 | 57,400 | 1,837 |
| 2024-02-26 | 1,889 | 1,902 | 1,871 | 1,871 | 32,800 | 1,871 |
| 2024-02-22 | 1,906 | 1,906 | 1,878 | 1,888 | 38,700 | 1,888 |
| 2024-02-21 | 1,873 | 1,898 | 1,867 | 1,879 | 24,000 | 1,879 |
| 2024-02-20 | 1,900 | 1,904 | 1,877 | 1,878 | 24,000 | 1,878 |
| 2024-02-19 | 1,852 | 1,897 | 1,852 | 1,884 | 28,300 | 1,884 |
| 2024-02-16 | 1,818 | 1,860 | 1,818 | 1,849 | 59,100 | 1,849 |
| 2024-02-15 | 1,837 | 1,846 | 1,792 | 1,808 | 56,100 | 1,808 |
| 2024-02-14 | 1,850 | 1,870 | 1,805 | 1,820 | 77,100 | 1,820 |
| 2024-02-13 | 1,851 | 1,884 | 1,837 | 1,870 | 83,300 | 1,870 |
| 2024-02-09 | 1,902 | 1,902 | 1,831 | 1,854 | 113,000 | 1,854 |
| 2024-02-08 | 1,925 | 1,937 | 1,889 | 1,926 | 89,800 | 1,926 |
| 2024-02-07 | 1,882 | 1,925 | 1,881 | 1,921 | 34,100 | 1,921 |
| 2024-02-06 | 1,916 | 1,922 | 1,889 | 1,889 | 36,100 | 1,889 |
| 2024-02-05 | 1,941 | 1,945 | 1,913 | 1,916 | 34,000 | 1,916 |
| 2024-02-02 | 1,950 | 1,950 | 1,894 | 1,921 | 41,300 | 1,921 |
| 2024-02-01 | 1,951 | 1,960 | 1,944 | 1,953 | 39,300 | 1,953 |
| 2024-01-31 | 1,926 | 1,951 | 1,907 | 1,951 | 40,200 | 1,951 |
| 2024-01-30 | 1,951 | 1,961 | 1,929 | 1,933 | 34,600 | 1,933 |
| 2024-01-29 | 1,917 | 1,963 | 1,912 | 1,957 | 36,700 | 1,957 |
| 2024-01-26 | 1,930 | 1,930 | 1,906 | 1,909 | 54,500 | 1,909 |
| 2024-01-25 | 1,891 | 1,950 | 1,891 | 1,933 | 56,800 | 1,933 |
| 2024-01-24 | 1,890 | 1,907 | 1,886 | 1,888 | 34,000 | 1,888 |
| 2024-01-23 | 1,930 | 1,964 | 1,875 | 1,884 | 107,100 | 1,884 |
| 2024-01-22 | 1,881 | 1,922 | 1,881 | 1,922 | 124,700 | 1,922 |
| 2024-01-19 | 1,834 | 1,876 | 1,830 | 1,873 | 76,200 | 1,873 |
| 2024-01-18 | 1,815 | 1,842 | 1,815 | 1,833 | 49,000 | 1,833 |
| 2024-01-17 | 1,837 | 1,863 | 1,818 | 1,819 | 92,400 | 1,819 |
| 2024-01-16 | 1,894 | 1,894 | 1,829 | 1,833 | 216,600 | 1,833 |
| 2024-01-15 | 1,885 | 1,903 | 1,875 | 1,883 | 92,600 | 1,883 |
| 2024-01-12 | 1,850 | 1,876 | 1,846 | 1,870 | 102,900 | 1,870 |
| 2024-01-11 | 1,818 | 1,847 | 1,818 | 1,836 | 90,500 | 1,836 |
| 2024-01-10 | 1,814 | 1,829 | 1,794 | 1,809 | 65,400 | 1,809 |
| 2024-01-09 | 1,777 | 1,827 | 1,770 | 1,797 | 81,200 | 1,797 |
| 2024-01-05 | 1,780 | 1,796 | 1,772 | 1,774 | 54,900 | 1,774 |
| 2024-01-04 | 1,714 | 1,776 | 1,688 | 1,772 | 69,500 | 1,772 |
分割・併合履歴 ： [1987-12-24]1株→1.1株 [1986-12-24]1株→1.1株 [1984-12-26]1株→2株
