8037 カメイ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	515	515	515	515	2,000	515
1998-12-29	517	517	514	515	41,000	515
1998-12-28	517	517	517	517	7,000	517
1998-12-25	512	522	512	520	73,000	520
1998-12-24	508	512	508	510	106,000	510
1998-12-22	517	517	507	507	35,000	507
1998-12-21	519	523	506	507	42,000	507
1998-12-18	507	509	502	509	51,000	509
1998-12-17	500	500	495	498	20,000	498
1998-12-16	500	505	498	498	25,000	498
1998-12-15	498	502	496	496	38,000	496
1998-12-14	509	509	495	495	18,000	495
1998-12-11	502	504	502	503	21,000	503
1998-12-10	510	518	510	516	19,000	516
1998-12-09	524	524	510	510	23,000	510
1998-12-08	518	518	512	514	56,000	514
1998-12-07	531	531	520	520	39,000	520
1998-12-04	510	517	510	517	7,000	517
1998-12-03	529	538	511	514	46,000	514
1998-12-02	529	541	525	539	118,000	539
1998-12-01	536	536	516	521	68,000	521
1998-11-30	490	544	490	540	406,000	540
1998-11-27	495	500	480	485	240,000	485
1998-11-26	496	496	485	490	131,000	490
1998-11-25	504	505	500	500	45,000	500
1998-11-24	509	510	499	501	34,000	501
1998-11-20	494	499	494	499	30,000	499
1998-11-19	500	500	490	491	68,000	491
1998-11-18	500	500	499	500	28,000	500
1998-11-17	508	508	507	507	4,000	507
1998-11-16	466	479	466	470	7,000	470
1998-11-13	465	468	465	465	38,000	465
1998-11-12	482	489	480	480	15,000	480
1998-11-11	489	499	489	494	9,000	494
1998-11-10	490	499	490	499	11,000	499
1998-11-09	518	518	510	510	16,000	510
1998-11-06	515	519	510	519	13,000	519
1998-11-05	523	523	515	523	8,000	523
1998-11-04	535	535	515	515	17,000	515
1998-11-02	507	515	507	515	10,000	515
1998-10-30	504	520	500	519	72,000	519
1998-10-29	500	500	484	484	10,000	484
1998-10-28	500	519	500	500	10,000	500
1998-10-27	480	500	480	500	22,000	500
1998-10-26	470	480	470	480	31,000	480
1998-10-23	479	479	469	470	103,000	470
1998-10-22	470	480	468	477	133,000	477
1998-10-21	467	480	465	472	100,000	472
1998-10-20	480	487	480	482	31,000	482
1998-10-19	433	457	432	455	76,000	455
1998-10-16	423	430	418	427	145,000	427
1998-10-15	423	423	420	422	36,000	422
1998-10-14	450	450	441	448	27,000	448
1998-10-13	480	480	465	465	33,000	465
1998-10-12	490	513	476	480	52,000	480
1998-10-09	520	520	500	500	13,000	500
1998-10-08	535	535	522	530	30,000	530
1998-10-07	529	529	526	528	63,000	528
1998-10-06	540	540	535	540	22,000	540
1998-10-05	559	560	545	545	26,000	545
1998-10-02	583	587	560	560	27,000	560
1998-10-01	553	563	543	563	27,000	563
1998-09-30	660	673	643	673	17,000	673
1998-09-29	656	690	656	690	4,000	690
1998-09-28	656	665	656	656	8,000	656
1998-09-25	681	690	680	690	7,000	690
1998-09-24	640	640	640	640	2,000	640
1998-09-22	636	640	636	640	45,000	640
1998-09-21	630	665	630	630	5,000	630
1998-09-18	699	699	699	699	10,000	699
1998-09-17	700	700	700	700	2,000	700
1998-09-16	699	706	698	706	31,000	706
1998-09-14	699	699	699	699	1,000	699
1998-09-11	690	700	685	699	21,000	699
1998-09-10	737	738	720	720	23,000	720
1998-09-09	739	739	730	730	8,000	730
1998-09-08	739	739	739	739	5,000	739
1998-09-04	715	715	715	715	3,000	715
1998-09-03	715	716	715	716	12,000	716
1998-09-02	739	740	720	720	22,000	720
1998-09-01	739	739	739	739	2,000	739
1998-08-31	736	745	736	745	24,000	745
1998-08-28	730	730	716	716	4,000	716
1998-08-27	730	740	730	740	11,000	740
1998-08-26	740	740	740	740	4,000	740
1998-08-25	723	725	723	725	26,000	725
1998-08-24	718	720	715	715	19,000	715
1998-08-21	740	740	735	735	62,000	735
1998-08-20	720	750	715	750	20,000	750
1998-08-19	730	730	729	729	7,000	729
1998-08-18	750	750	735	735	6,000	735
1998-08-17	740	740	740	740	3,000	740
1998-08-14	750	750	715	730	12,000	730
1998-08-13	730	732	730	730	30,000	730
1998-08-12	741	741	732	732	5,000	732
1998-08-11	750	750	740	740	28,000	740
1998-08-10	770	770	760	760	34,000	760
1998-08-07	772	773	770	770	13,000	770
1998-08-06	776	778	772	772	46,000	772
1998-08-05	782	790	780	780	24,000	780
1998-08-04	831	831	790	790	27,000	790
1998-08-03	780	801	780	791	33,000	791
1998-07-31	779	790	775	775	39,000	775
1998-07-30	771	780	771	780	18,000	780
1998-07-29	780	780	771	771	6,000	771
1998-07-28	780	782	778	780	34,000	780
1998-07-27	780	792	780	792	8,000	792
1998-07-24	804	804	800	800	35,000	800
1998-07-23	810	810	790	794	19,000	794
1998-07-22	839	839	830	830	6,000	830
1998-07-21	840	840	830	830	3,000	830
1998-07-17	818	818	800	800	32,000	800
1998-07-16	800	800	798	798	17,000	798
1998-07-15	800	800	798	798	58,000	798
1998-07-14	820	820	797	799	44,000	799
1998-07-13	802	802	799	800	39,000	800
1998-07-10	833	833	811	812	37,000	812
1998-07-09	861	861	836	836	25,000	836
1998-07-08	876	876	866	866	18,000	866
1998-07-07	826	879	826	876	13,000	876
1998-07-06	807	830	806	830	21,000	830
1998-07-03	850	850	837	837	19,000	837
1998-07-02	837	837	837	837	6,000	837
1998-06-30	810	817	810	817	20,000	817
1998-06-29	800	810	800	810	35,000	810
1998-06-26	810	810	808	809	10,000	809
1998-06-25	802	810	802	810	9,000	810
1998-06-24	801	801	801	801	4,000	801
1998-06-23	821	821	821	821	4,000	821
1998-06-22	800	801	800	801	14,000	801
1998-06-19	799	799	799	799	4,000	799
1998-06-18	799	799	799	799	1,000	799
1998-06-17	777	790	777	790	18,000	790
1998-06-16	776	777	776	777	10,000	777
1998-06-15	775	776	775	776	10,000	776
1998-06-12	775	775	775	775	15,000	775
1998-06-11	780	780	775	777	12,000	777
1998-06-10	780	780	771	780	11,000	780
1998-06-09	770	772	770	771	8,000	771
1998-06-08	790	790	772	772	5,000	772
1998-06-05	782	782	775	780	5,000	780
1998-06-04	790	790	790	790	3,000	790
1998-06-03	791	792	791	792	15,000	792
1998-06-02	801	801	791	791	16,000	791
1998-06-01	792	792	789	791	23,000	791
1998-05-29	790	792	790	792	7,000	792
1998-05-28	817	817	805	806	20,000	806
1998-05-26	848	849	843	847	20,000	847
1998-05-25	850	850	849	849	6,000	849
1998-05-22	800	801	795	801	27,000	801
1998-05-21	780	800	780	800	8,000	800
1998-05-20	800	801	800	800	18,000	800
1998-05-19	800	800	800	800	26,000	800
1998-05-18	810	810	800	800	15,000	800
1998-05-15	820	820	810	810	14,000	810
1998-05-14	816	820	816	820	3,000	820
1998-05-13	815	815	815	815	24,000	815
1998-05-12	817	818	817	818	2,000	818
1998-05-11	817	817	817	817	2,000	817
1998-05-08	814	815	812	815	40,000	815
1998-05-07	870	870	825	825	5,000	825
1998-05-06	870	870	870	870	4,000	870
1998-05-01	850	850	850	850	3,000	850
1998-04-30	830	831	828	828	29,000	828
1998-04-28	825	832	825	830	6,000	830
1998-04-27	869	869	840	840	8,000	840
1998-04-24	899	899	899	899	2,000	899
1998-04-22	840	843	840	841	27,000	841
1998-04-21	842	842	842	842	1,000	842
1998-04-20	842	842	842	842	12,000	842
1998-04-17	858	858	842	842	27,000	842
1998-04-16	866	866	858	858	13,000	858
1998-04-15	886	886	886	886	2,000	886
1998-04-14	886	886	886	886	1,000	886
1998-04-13	846	846	846	846	1,000	846
1998-04-10	851	853	851	853	9,000	853
1998-04-08	821	859	821	859	6,000	859
1998-04-07	850	859	850	851	14,000	851
1998-04-06	850	850	850	850	1,000	850
1998-04-03	870	870	870	870	8,000	870
1998-04-02	890	890	870	880	8,000	880
1998-04-01	890	890	890	890	1,000	890
1998-03-31	926	926	924	924	18,000	924
1998-03-30	919	927	919	922	38,000	922
1998-03-27	900	909	900	909	6,000	909
1998-03-26	882	909	882	909	24,000	909
1998-03-25	884	887	884	887	5,000	887
1998-03-24	879	879	874	874	36,000	874
1998-03-23	879	879	879	879	15,000	879
1998-03-20	865	880	855	880	20,000	880
1998-03-19	870	870	870	870	1,000	870
1998-03-18	880	880	866	875	6,000	875
1998-03-17	844	845	843	843	13,000	843
1998-03-16	840	860	840	843	48,000	843
1998-03-13	810	840	810	840	15,000	840
1998-03-12	833	840	825	825	21,000	825
1998-03-11	840	840	840	840	42,000	840
1998-03-10	844	844	843	844	5,000	844
1998-03-09	840	848	840	848	24,000	848
1998-03-06	850	850	849	850	53,000	850
1998-03-05	850	850	850	850	2,000	850
1998-03-04	850	855	849	855	50,000	855
1998-03-03	850	850	850	850	55,000	850
1998-03-02	840	850	840	850	23,000	850
1998-02-27	840	840	840	840	5,000	840
1998-02-26	840	840	840	840	1,000	840
1998-02-25	855	855	840	850	38,000	850
1998-02-24	838	855	838	855	22,000	855
1998-02-23	860	860	838	838	6,000	838
1998-02-20	870	870	870	870	4,000	870
1998-02-19	840	840	839	840	27,000	840
1998-02-18	850	850	840	840	9,000	840
1998-02-17	850	850	840	840	52,000	840
1998-02-16	895	895	870	870	44,000	870
1998-02-13	888	890	885	885	16,000	885
1998-02-12	900	900	885	890	10,000	890
1998-02-10	900	900	881	881	10,000	881
1998-02-09	892	902	891	900	9,000	900
1998-02-06	881	881	870	872	18,000	872
1998-02-05	890	890	859	870	15,000	870
1998-02-04	870	900	870	900	6,000	900
1998-02-03	897	910	897	910	4,000	910
1998-02-02	900	900	897	897	12,000	897
1998-01-30	910	910	900	900	8,000	900
1998-01-29	920	920	890	901	20,000	901
1998-01-28	915	930	915	920	35,000	920
1998-01-27	890	900	890	895	18,000	895
1998-01-26	836	855	836	855	14,000	855
1998-01-23	825	825	815	815	18,000	815
1998-01-22	825	825	820	823	17,000	823
1998-01-21	838	838	806	825	22,000	825
1998-01-20	850	852	840	840	17,000	840
1998-01-19	850	850	845	850	20,000	850
1998-01-16	835	849	835	845	41,000	845
1998-01-14	835	835	825	825	9,000	825
1998-01-13	822	825	802	825	12,000	825
1998-01-12	892	892	842	842	37,000	842
1998-01-09	900	900	900	900	6,000	900
1998-01-08	901	910	900	910	35,000	910
1998-01-07	900	900	900	900	10,000	900
1998-01-06	900	902	900	902	16,000	902
1998-01-05	901	901	901	901	1,000	901

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31