8037 カメイ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 940 | 940 | 937 | 940 | 10,000 | 940 |
| 1992-12-29 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-12-28 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1992-12-25 | 940 | 940 | 931 | 931 | 35,000 | 931 |
| 1992-12-24 | 936 | 940 | 935 | 937 | 24,000 | 937 |
| 1992-12-22 | 938 | 938 | 932 | 933 | 20,000 | 933 |
| 1992-12-21 | 940 | 940 | 937 | 939 | 32,000 | 939 |
| 1992-12-18 | 938 | 938 | 930 | 930 | 18,000 | 930 |
| 1992-12-17 | 938 | 938 | 922 | 937 | 20,000 | 937 |
| 1992-12-16 | 935 | 940 | 925 | 938 | 33,000 | 938 |
| 1992-12-15 | 935 | 935 | 935 | 935 | 16,000 | 935 |
| 1992-12-14 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1992-12-11 | 939 | 940 | 930 | 940 | 15,000 | 940 |
| 1992-12-10 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1992-12-09 | 940 | 940 | 940 | 940 | 19,000 | 940 |
| 1992-12-08 | 940 | 940 | 940 | 940 | 38,000 | 940 |
| 1992-12-07 | 940 | 940 | 932 | 932 | 5,000 | 932 |
| 1992-12-04 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1992-12-03 | 940 | 940 | 938 | 940 | 14,000 | 940 |
| 1992-12-02 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1992-12-01 | 930 | 931 | 930 | 930 | 26,000 | 930 |
| 1992-11-30 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1992-11-27 | 930 | 930 | 925 | 925 | 4,000 | 925 |
| 1992-11-26 | 937 | 937 | 930 | 937 | 4,000 | 937 |
| 1992-11-25 | 915 | 928 | 914 | 927 | 46,000 | 927 |
| 1992-11-24 | 909 | 909 | 900 | 905 | 8,000 | 905 |
| 1992-11-20 | 909 | 909 | 900 | 900 | 8,000 | 900 |
| 1992-11-19 | 900 | 900 | 900 | 900 | 24,000 | 900 |
| 1992-11-18 | 895 | 900 | 885 | 890 | 33,000 | 890 |
| 1992-11-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1992-11-16 | 895 | 900 | 895 | 900 | 3,000 | 900 |
| 1992-11-13 | 886 | 890 | 886 | 890 | 14,000 | 890 |
| 1992-11-12 | 884 | 888 | 883 | 883 | 53,000 | 883 |
| 1992-11-11 | 883 | 884 | 883 | 883 | 11,000 | 883 |
| 1992-11-10 | 883 | 883 | 882 | 882 | 12,000 | 882 |
| 1992-11-09 | 885 | 900 | 881 | 881 | 25,000 | 881 |
| 1992-11-06 | 881 | 885 | 881 | 885 | 8,000 | 885 |
| 1992-11-05 | 881 | 899 | 881 | 899 | 7,000 | 899 |
| 1992-11-04 | 900 | 900 | 900 | 900 | 30,000 | 900 |
| 1992-11-02 | 912 | 912 | 893 | 900 | 20,000 | 900 |
| 1992-10-30 | 891 | 894 | 891 | 893 | 15,000 | 893 |
| 1992-10-29 | 885 | 895 | 885 | 890 | 9,000 | 890 |
| 1992-10-28 | 881 | 885 | 881 | 885 | 41,000 | 885 |
| 1992-10-27 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 1992-10-26 | 885 | 885 | 885 | 885 | 5,000 | 885 |
| 1992-10-23 | 895 | 895 | 885 | 885 | 11,000 | 885 |
| 1992-10-22 | 885 | 885 | 885 | 885 | 6,000 | 885 |
| 1992-10-21 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 1992-10-19 | 899 | 899 | 898 | 898 | 2,000 | 898 |
| 1992-10-16 | 901 | 901 | 893 | 893 | 13,000 | 893 |
| 1992-10-15 | 894 | 894 | 881 | 891 | 30,000 | 891 |
| 1992-10-14 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1992-10-08 | 900 | 900 | 899 | 900 | 43,000 | 900 |
| 1992-10-07 | 900 | 900 | 900 | 900 | 15,000 | 900 |
| 1992-10-06 | 906 | 906 | 906 | 906 | 46,000 | 906 |
| 1992-10-05 | 911 | 911 | 911 | 911 | 2,000 | 911 |
| 1992-10-02 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1992-10-01 | 945 | 945 | 920 | 921 | 11,000 | 921 |
| 1992-09-30 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1992-09-29 | 960 | 960 | 955 | 956 | 14,000 | 956 |
| 1992-09-28 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1992-09-25 | 941 | 960 | 941 | 960 | 26,000 | 960 |
| 1992-09-24 | 951 | 951 | 945 | 945 | 19,000 | 945 |
| 1992-09-22 | 959 | 960 | 950 | 950 | 27,000 | 950 |
| 1992-09-21 | 969 | 969 | 969 | 969 | 12,000 | 969 |
| 1992-09-18 | 980 | 980 | 975 | 979 | 38,000 | 979 |
| 1992-09-17 | 980 | 980 | 979 | 980 | 16,000 | 980 |
| 1992-09-16 | 970 | 971 | 968 | 970 | 11,000 | 970 |
| 1992-09-14 | 966 | 970 | 961 | 970 | 17,000 | 970 |
| 1992-09-11 | 970 | 970 | 960 | 970 | 19,000 | 970 |
| 1992-09-10 | 960 | 980 | 956 | 970 | 47,000 | 970 |
| 1992-09-09 | 940 | 950 | 940 | 950 | 24,000 | 950 |
| 1992-09-08 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 1992-09-07 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1992-09-04 | 949 | 949 | 930 | 930 | 2,000 | 930 |
| 1992-09-02 | 940 | 950 | 940 | 950 | 10,000 | 950 |
| 1992-08-31 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1992-08-28 | 940 | 940 | 920 | 920 | 2,000 | 920 |
| 1992-08-27 | 906 | 925 | 906 | 925 | 3,000 | 925 |
| 1992-08-26 | 906 | 906 | 906 | 906 | 4,000 | 906 |
| 1992-08-25 | 920 | 920 | 919 | 919 | 15,000 | 919 |
| 1992-08-21 | 870 | 900 | 870 | 900 | 6,000 | 900 |
| 1992-08-20 | 864 | 864 | 864 | 864 | 2,000 | 864 |
| 1992-08-19 | 871 | 871 | 871 | 871 | 12,000 | 871 |
| 1992-08-18 | 872 | 872 | 871 | 871 | 15,000 | 871 |
| 1992-08-17 | 871 | 871 | 871 | 871 | 10,000 | 871 |
| 1992-08-13 | 871 | 871 | 864 | 871 | 30,000 | 871 |
| 1992-08-12 | 886 | 886 | 871 | 880 | 46,000 | 880 |
| 1992-08-11 | 896 | 896 | 890 | 896 | 21,000 | 896 |
| 1992-08-10 | 901 | 901 | 900 | 901 | 12,000 | 901 |
| 1992-08-07 | 910 | 910 | 910 | 910 | 26,000 | 910 |
| 1992-08-06 | 915 | 915 | 910 | 915 | 8,000 | 915 |
| 1992-08-05 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1992-08-04 | 937 | 937 | 915 | 925 | 22,000 | 925 |
| 1992-08-03 | 930 | 933 | 925 | 933 | 46,000 | 933 |
| 1992-07-31 | 928 | 930 | 920 | 930 | 14,000 | 930 |
| 1992-07-30 | 928 | 928 | 918 | 918 | 7,000 | 918 |
| 1992-07-29 | 945 | 945 | 918 | 928 | 30,000 | 928 |
| 1992-07-28 | 928 | 944 | 923 | 944 | 74,000 | 944 |
| 1992-07-27 | 944 | 944 | 923 | 926 | 64,000 | 926 |
| 1992-07-24 | 940 | 940 | 934 | 934 | 32,000 | 934 |
| 1992-07-23 | 934 | 940 | 934 | 940 | 18,000 | 940 |
| 1992-07-22 | 944 | 944 | 934 | 934 | 10,000 | 934 |
| 1992-07-21 | 934 | 934 | 930 | 934 | 33,000 | 934 |
| 1992-07-20 | 934 | 934 | 931 | 934 | 14,000 | 934 |
| 1992-07-17 | 934 | 934 | 934 | 934 | 9,000 | 934 |
| 1992-07-16 | 929 | 934 | 929 | 934 | 20,000 | 934 |
| 1992-07-15 | 929 | 929 | 926 | 929 | 18,000 | 929 |
| 1992-07-14 | 927 | 927 | 926 | 926 | 14,000 | 926 |
| 1992-07-13 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1992-07-09 | 914 | 920 | 914 | 920 | 4,000 | 920 |
| 1992-07-08 | 920 | 930 | 917 | 929 | 7,000 | 929 |
| 1992-07-07 | 935 | 935 | 930 | 930 | 26,000 | 930 |
| 1992-07-06 | 920 | 930 | 915 | 930 | 9,000 | 930 |
| 1992-07-03 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1992-07-02 | 910 | 920 | 901 | 920 | 36,000 | 920 |
| 1992-07-01 | 902 | 910 | 902 | 910 | 12,000 | 910 |
| 1992-06-30 | 910 | 911 | 910 | 910 | 5,000 | 910 |
| 1992-06-26 | 926 | 929 | 920 | 920 | 58,000 | 920 |
| 1992-06-25 | 930 | 930 | 925 | 925 | 14,000 | 925 |
| 1992-06-24 | 925 | 930 | 925 | 925 | 11,000 | 925 |
| 1992-06-23 | 930 | 930 | 925 | 930 | 61,000 | 930 |
| 1992-06-22 | 936 | 945 | 930 | 930 | 96,000 | 930 |
| 1992-06-19 | 930 | 930 | 930 | 930 | 16,000 | 930 |
| 1992-06-18 | 930 | 930 | 926 | 930 | 9,000 | 930 |
| 1992-06-17 | 926 | 931 | 926 | 931 | 13,000 | 931 |
| 1992-06-16 | 917 | 925 | 917 | 925 | 10,000 | 925 |
| 1992-06-15 | 917 | 920 | 917 | 917 | 31,000 | 917 |
| 1992-06-12 | 925 | 930 | 925 | 925 | 36,000 | 925 |
| 1992-06-10 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1992-06-09 | 934 | 934 | 934 | 934 | 7,000 | 934 |
| 1992-06-08 | 939 | 942 | 939 | 940 | 4,000 | 940 |
| 1992-06-04 | 940 | 955 | 940 | 942 | 19,000 | 942 |
| 1992-06-03 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-06-02 | 945 | 945 | 934 | 934 | 6,000 | 934 |
| 1992-05-29 | 945 | 948 | 945 | 948 | 2,000 | 948 |
| 1992-05-28 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 1992-05-27 | 940 | 950 | 936 | 936 | 16,000 | 936 |
| 1992-05-25 | 955 | 955 | 950 | 950 | 15,000 | 950 |
| 1992-05-22 | 941 | 945 | 941 | 945 | 4,000 | 945 |
| 1992-05-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-05-20 | 950 | 950 | 941 | 950 | 9,000 | 950 |
| 1992-05-19 | 941 | 950 | 936 | 941 | 68,000 | 941 |
| 1992-05-18 | 943 | 950 | 940 | 950 | 8,000 | 950 |
| 1992-05-15 | 951 | 951 | 943 | 943 | 32,000 | 943 |
| 1992-05-14 | 960 | 960 | 951 | 951 | 18,000 | 951 |
| 1992-05-13 | 951 | 960 | 951 | 960 | 11,000 | 960 |
| 1992-05-12 | 951 | 960 | 951 | 951 | 15,000 | 951 |
| 1992-05-11 | 930 | 950 | 930 | 945 | 40,000 | 945 |
| 1992-05-08 | 891 | 921 | 891 | 920 | 23,000 | 920 |
| 1992-05-07 | 884 | 894 | 881 | 881 | 12,000 | 881 |
| 1992-05-06 | 880 | 880 | 880 | 880 | 18,000 | 880 |
| 1992-05-01 | 875 | 880 | 875 | 880 | 7,000 | 880 |
| 1992-04-30 | 880 | 880 | 875 | 875 | 13,000 | 875 |
| 1992-04-28 | 875 | 880 | 875 | 880 | 9,000 | 880 |
| 1992-04-27 | 875 | 875 | 875 | 875 | 22,000 | 875 |
| 1992-04-24 | 885 | 885 | 885 | 885 | 8,000 | 885 |
| 1992-04-23 | 850 | 865 | 850 | 865 | 17,000 | 865 |
| 1992-04-22 | 865 | 865 | 850 | 850 | 59,000 | 850 |
| 1992-04-21 | 870 | 870 | 850 | 850 | 23,000 | 850 |
| 1992-04-20 | 900 | 900 | 885 | 895 | 4,000 | 895 |
| 1992-04-17 | 911 | 911 | 902 | 902 | 23,000 | 902 |
| 1992-04-16 | 900 | 905 | 900 | 905 | 30,000 | 905 |
| 1992-04-15 | 889 | 900 | 888 | 900 | 10,000 | 900 |
| 1992-04-14 | 875 | 875 | 871 | 875 | 9,000 | 875 |
| 1992-04-13 | 888 | 900 | 888 | 888 | 17,000 | 888 |
| 1992-04-10 | 885 | 885 | 879 | 879 | 27,000 | 879 |
| 1992-04-09 | 885 | 888 | 885 | 888 | 4,000 | 888 |
| 1992-04-08 | 879 | 879 | 879 | 879 | 27,000 | 879 |
| 1992-04-07 | 888 | 888 | 879 | 879 | 2,000 | 879 |
| 1992-04-06 | 900 | 900 | 899 | 900 | 6,000 | 900 |
| 1992-04-03 | 900 | 900 | 899 | 899 | 2,000 | 899 |
| 1992-04-02 | 952 | 952 | 929 | 929 | 30,000 | 929 |
| 1992-04-01 | 952 | 952 | 951 | 951 | 22,000 | 951 |
| 1992-03-31 | 965 | 965 | 954 | 954 | 32,000 | 954 |
| 1992-03-30 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1992-03-27 | 955 | 960 | 955 | 956 | 11,000 | 956 |
| 1992-03-26 | 955 | 955 | 955 | 955 | 8,000 | 955 |
| 1992-03-25 | 951 | 965 | 951 | 953 | 29,000 | 953 |
| 1992-03-24 | 965 | 965 | 961 | 965 | 22,000 | 965 |
| 1992-03-23 | 965 | 970 | 965 | 970 | 37,000 | 970 |
| 1992-03-19 | 940 | 950 | 940 | 945 | 26,000 | 945 |
| 1992-03-18 | 979 | 979 | 949 | 950 | 51,000 | 950 |
| 1992-03-16 | 980 | 1,000 | 980 | 1,000 | 6,000 | 1,000 |
| 1992-03-13 | 997 | 1,010 | 997 | 1,010 | 10,000 | 1,010 |
| 1992-03-12 | 991 | 998 | 985 | 998 | 11,000 | 998 |
| 1992-03-11 | 1,000 | 1,000 | 990 | 1,000 | 14,000 | 1,000 |
| 1992-03-10 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1992-03-09 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1992-03-05 | 1,050 | 1,060 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1992-03-03 | 1,050 | 1,060 | 1,040 | 1,050 | 13,000 | 1,050 |
| 1992-03-02 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1992-02-28 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 | 1,050 |
| 1992-02-27 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1992-02-26 | 1,080 | 1,080 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1992-02-25 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1992-02-24 | 1,110 | 1,110 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1992-02-21 | 1,120 | 1,120 | 1,110 | 1,110 | 19,000 | 1,110 |
| 1992-02-20 | 1,070 | 1,100 | 1,070 | 1,100 | 31,000 | 1,100 |
| 1992-02-19 | 1,080 | 1,080 | 1,070 | 1,070 | 13,000 | 1,070 |
| 1992-02-18 | 1,110 | 1,110 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1992-02-17 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1992-02-14 | 1,120 | 1,120 | 1,120 | 1,120 | 17,000 | 1,120 |
| 1992-02-13 | 1,150 | 1,150 | 1,120 | 1,150 | 39,000 | 1,150 |
| 1992-02-12 | 1,150 | 1,170 | 1,140 | 1,170 | 7,000 | 1,170 |
| 1992-02-10 | 1,150 | 1,160 | 1,140 | 1,150 | 12,000 | 1,150 |
| 1992-02-07 | 1,110 | 1,150 | 1,110 | 1,150 | 34,000 | 1,150 |
| 1992-02-06 | 1,110 | 1,120 | 1,100 | 1,110 | 25,000 | 1,110 |
| 1992-02-05 | 1,150 | 1,150 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1992-02-03 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1992-01-31 | 1,100 | 1,170 | 1,100 | 1,150 | 23,000 | 1,150 |
| 1992-01-30 | 1,090 | 1,100 | 1,080 | 1,100 | 10,000 | 1,100 |
| 1992-01-29 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1992-01-28 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1992-01-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1992-01-24 | 1,150 | 1,160 | 1,150 | 1,160 | 18,000 | 1,160 |
| 1992-01-23 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1992-01-22 | 1,070 | 1,090 | 1,070 | 1,080 | 16,000 | 1,080 |
| 1992-01-21 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1992-01-16 | 1,150 | 1,160 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1992-01-14 | 1,140 | 1,150 | 1,130 | 1,140 | 33,000 | 1,140 |
| 1992-01-13 | 1,160 | 1,160 | 1,140 | 1,140 | 383,000 | 1,140 |
| 1992-01-10 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1992-01-09 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1992-01-08 | 1,170 | 1,170 | 1,150 | 1,150 | 331,000 | 1,150 |
| 1992-01-07 | 1,130 | 1,150 | 1,120 | 1,150 | 63,000 | 1,150 |
| 1992-01-06 | 1,090 | 1,120 | 1,090 | 1,120 | 73,000 | 1,120 |
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
