8037 カメイ(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,540 | 1,540 | 1,540 | 1,540 | 13,000 | 1,400 |
| 1986-12-26 | 1,530 | 1,550 | 1,530 | 1,530 | 13,000 | 1,390.91 |
| 1986-12-25 | 1,570 | 1,570 | 1,530 | 1,530 | 32,000 | 1,390.91 |
| 1986-12-24 | 1,530 | 1,570 | 1,530 | 1,570 | 8,000 | 1,427.27 |
| 1986-12-23 | 1,820 | 1,820 | 1,790 | 1,790 | 483,000 | 1,479.34 |
| 1986-12-22 | 1,810 | 1,820 | 1,800 | 1,820 | 247,000 | 1,504.13 |
| 1986-12-19 | 1,800 | 1,810 | 1,790 | 1,810 | 244,000 | 1,495.87 |
| 1986-12-18 | 1,790 | 1,790 | 1,770 | 1,790 | 54,000 | 1,479.34 |
| 1986-12-17 | 1,790 | 1,790 | 1,730 | 1,780 | 108,000 | 1,471.07 |
| 1986-12-16 | 1,790 | 1,800 | 1,770 | 1,790 | 99,000 | 1,479.34 |
| 1986-12-15 | 1,760 | 1,770 | 1,750 | 1,770 | 83,000 | 1,462.81 |
| 1986-12-12 | 1,740 | 1,760 | 1,730 | 1,750 | 148,000 | 1,446.28 |
| 1986-12-11 | 1,720 | 1,740 | 1,710 | 1,740 | 49,000 | 1,438.02 |
| 1986-12-10 | 1,700 | 1,730 | 1,700 | 1,730 | 44,000 | 1,429.75 |
| 1986-12-09 | 1,700 | 1,720 | 1,700 | 1,710 | 66,000 | 1,413.22 |
| 1986-12-08 | 1,700 | 1,710 | 1,700 | 1,700 | 25,000 | 1,404.96 |
| 1986-12-06 | 1,700 | 1,700 | 1,700 | 1,700 | 15,000 | 1,404.96 |
| 1986-12-05 | 1,700 | 1,710 | 1,690 | 1,690 | 39,000 | 1,396.69 |
| 1986-12-04 | 1,700 | 1,710 | 1,700 | 1,710 | 62,000 | 1,413.22 |
| 1986-12-03 | 1,720 | 1,740 | 1,700 | 1,700 | 146,000 | 1,404.96 |
| 1986-12-02 | 1,700 | 1,710 | 1,700 | 1,700 | 15,000 | 1,404.96 |
| 1986-12-01 | 1,700 | 1,730 | 1,690 | 1,700 | 57,000 | 1,404.96 |
| 1986-11-29 | 1,710 | 1,740 | 1,700 | 1,720 | 34,000 | 1,421.49 |
| 1986-11-28 | 1,700 | 1,720 | 1,700 | 1,710 | 126,000 | 1,413.22 |
| 1986-11-27 | 1,660 | 1,720 | 1,660 | 1,720 | 57,000 | 1,421.49 |
| 1986-11-26 | 1,650 | 1,690 | 1,630 | 1,690 | 96,000 | 1,396.69 |
| 1986-11-25 | 1,630 | 1,640 | 1,620 | 1,620 | 104,000 | 1,338.84 |
| 1986-11-22 | 1,630 | 1,640 | 1,620 | 1,640 | 44,000 | 1,355.37 |
| 1986-11-21 | 1,620 | 1,640 | 1,620 | 1,630 | 99,000 | 1,347.11 |
| 1986-11-20 | 1,620 | 1,630 | 1,620 | 1,620 | 57,000 | 1,338.84 |
| 1986-11-19 | 1,630 | 1,630 | 1,620 | 1,620 | 59,000 | 1,338.84 |
| 1986-11-18 | 1,630 | 1,640 | 1,620 | 1,630 | 59,000 | 1,347.11 |
| 1986-11-17 | 1,650 | 1,650 | 1,630 | 1,630 | 43,000 | 1,347.11 |
| 1986-11-14 | 1,650 | 1,650 | 1,640 | 1,640 | 56,000 | 1,355.37 |
| 1986-11-13 | 1,650 | 1,650 | 1,640 | 1,650 | 70,000 | 1,363.64 |
| 1986-11-12 | 1,650 | 1,660 | 1,640 | 1,640 | 144,000 | 1,355.37 |
| 1986-11-11 | 1,660 | 1,680 | 1,640 | 1,640 | 127,000 | 1,355.37 |
| 1986-11-10 | 1,660 | 1,670 | 1,660 | 1,660 | 86,000 | 1,371.90 |
| 1986-11-07 | 1,660 | 1,690 | 1,660 | 1,660 | 163,000 | 1,371.90 |
| 1986-11-06 | 1,660 | 1,680 | 1,660 | 1,680 | 125,000 | 1,388.43 |
| 1986-11-05 | 1,690 | 1,700 | 1,690 | 1,690 | 244,000 | 1,396.69 |
| 1986-11-04 | 1,690 | 1,700 | 1,690 | 1,700 | 158,000 | 1,404.96 |
| 1986-11-01 | 1,690 | 1,700 | 1,690 | 1,700 | 286,000 | 1,404.96 |
| 1986-10-31 | 1,690 | 1,700 | 1,690 | 1,700 | 1,269,000 | 1,404.96 |
| 1986-10-30 | 1,690 | 1,690 | 1,690 | 1,690 | 2,898,999 | 1,396.69 |
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
