8037 カメイ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	523	530	523	523	14,000	523
1999-12-29	539	540	535	535	13,000	535
1999-12-28	523	541	523	539	16,000	539
1999-12-27	533	533	530	530	13,000	530
1999-12-24	523	524	523	523	33,000	523
1999-12-22	525	527	523	523	26,000	523
1999-12-21	539	539	527	527	29,000	527
1999-12-20	527	565	525	547	53,000	547
1999-12-17	526	537	525	527	36,000	527
1999-12-16	525	535	524	525	108,000	525
1999-12-15	523	532	522	522	35,000	522
1999-12-14	550	550	522	522	59,000	522
1999-12-13	556	556	555	555	8,000	555
1999-12-10	555	555	551	555	46,000	555
1999-12-09	570	579	567	567	15,000	567
1999-12-08	577	579	577	578	45,000	578
1999-12-07	563	577	563	577	18,000	577
1999-12-06	550	559	550	557	26,000	557
1999-12-03	570	570	550	550	30,000	550
1999-12-02	570	576	570	574	19,000	574
1999-12-01	574	574	566	566	17,000	566
1999-11-30	569	579	562	579	34,000	579
1999-11-29	575	575	567	567	6,000	567
1999-11-26	570	586	567	586	25,000	586
1999-11-25	587	590	580	590	11,000	590
1999-11-24	599	599	573	577	20,000	577
1999-11-22	637	637	600	600	51,000	600
1999-11-19	605	619	599	610	64,000	610
1999-11-18	567	589	567	585	87,000	585
1999-11-17	546	547	541	546	62,000	546
1999-11-16	541	550	541	549	35,000	549
1999-11-15	541	542	540	542	26,000	542
1999-11-12	546	546	521	533	69,000	533
1999-11-11	560	565	550	551	31,000	551
1999-11-10	575	577	570	570	30,000	570
1999-11-09	590	590	580	589	39,000	589
1999-11-08	600	600	590	590	14,000	590
1999-11-05	600	611	600	600	65,000	600
1999-11-04	600	610	600	600	31,000	600
1999-11-02	600	610	600	600	52,000	600
1999-11-01	605	620	600	600	65,000	600
1999-10-29	596	605	596	605	34,000	605
1999-10-28	602	606	595	595	47,000	595
1999-10-27	616	616	603	603	21,000	603
1999-10-26	640	643	613	619	47,000	619
1999-10-25	650	651	643	643	44,000	643
1999-10-22	650	654	650	650	9,000	650
1999-10-21	660	660	654	655	24,000	655
1999-10-20	670	670	659	659	13,000	659
1999-10-19	677	677	655	655	15,000	655
1999-10-18	680	680	670	670	24,000	670
1999-10-15	715	718	690	690	49,000	690
1999-10-14	703	710	699	699	22,000	699
1999-10-13	703	720	702	703	11,000	703
1999-10-12	702	703	700	703	22,000	703
1999-10-08	720	721	713	721	12,000	721
1999-10-07	706	721	706	721	8,000	721
1999-10-06	704	706	704	706	5,000	706
1999-10-04	729	729	728	728	5,000	728
1999-10-01	725	725	705	720	10,000	720
1999-09-30	703	729	703	729	23,000	729
1999-09-29	705	729	702	702	27,000	702
1999-09-28	701	701	689	701	58,000	701
1999-09-27	718	718	711	712	9,000	712
1999-09-24	732	732	725	729	28,000	729
1999-09-22	730	749	730	749	28,000	749
1999-09-21	774	774	753	762	15,000	762
1999-09-20	774	790	774	774	31,000	774
1999-09-17	732	774	722	774	22,000	774
1999-09-16	721	722	710	722	29,000	722
1999-09-14	730	730	722	726	22,000	726
1999-09-13	750	750	726	727	36,000	727
1999-09-10	761	761	750	750	40,000	750
1999-09-09	760	760	752	760	16,000	760
1999-09-08	780	780	749	755	35,000	755
1999-09-07	781	781	779	780	9,000	780
1999-09-06	757	782	757	782	6,000	782
1999-09-03	760	760	750	755	24,000	755
1999-09-02	769	770	760	760	28,000	760
1999-09-01	800	800	764	768	67,000	768
1999-08-31	795	800	795	800	3,000	800
1999-08-30	800	801	795	795	21,000	795
1999-08-27	800	804	800	804	6,000	804
1999-08-26	808	808	801	804	6,000	804
1999-08-25	811	819	811	813	14,000	813
1999-08-24	813	815	808	808	18,000	808
1999-08-23	803	810	800	803	44,000	803
1999-08-20	802	803	802	803	3,000	803
1999-08-19	825	825	801	801	11,000	801
1999-08-18	839	839	828	828	3,000	828
1999-08-17	827	834	815	815	18,000	815
1999-08-16	826	835	826	835	2,000	835
1999-08-13	815	815	815	815	5,000	815
1999-08-12	813	813	813	813	1,000	813
1999-08-11	798	798	793	793	2,000	793
1999-08-10	804	838	798	838	22,000	838
1999-08-09	809	809	801	801	9,000	801
1999-08-06	821	822	810	810	17,000	810
1999-08-05	850	850	819	819	14,000	819
1999-08-04	830	850	818	850	75,000	850
1999-08-03	840	840	840	840	2,000	840
1999-08-02	815	820	815	817	44,000	817
1999-07-30	840	840	814	815	36,000	815
1999-07-29	825	840	815	815	16,000	815
1999-07-28	835	840	835	835	15,000	835
1999-07-27	820	836	820	835	11,000	835
1999-07-26	815	815	815	815	4,000	815
1999-07-23	840	840	811	815	49,000	815
1999-07-22	846	846	843	843	38,000	843
1999-07-21	845	845	842	845	38,000	845
1999-07-19	831	850	831	843	30,000	843
1999-07-16	850	852	829	830	63,000	830
1999-07-15	865	865	850	850	40,000	850
1999-07-14	887	887	875	875	50,000	875
1999-07-13	890	891	878	887	31,000	887
1999-07-12	892	892	878	890	64,000	890
1999-07-09	893	895	869	893	62,000	893
1999-07-08	900	934	893	893	166,000	893
1999-07-07	854	870	854	860	223,000	860
1999-07-06	860	860	851	855	74,000	855
1999-07-05	869	870	850	860	115,000	860
1999-07-02	866	890	850	870	136,000	870
1999-07-01	814	836	800	829	140,000	829
1999-06-30	771	772	765	765	24,000	765
1999-06-29	780	795	770	770	25,000	770
1999-06-28	767	772	767	772	9,000	772
1999-06-25	772	772	765	766	21,000	766
1999-06-24	782	789	765	768	66,000	768
1999-06-23	751	760	750	750	55,000	750
1999-06-22	780	780	750	760	57,000	760
1999-06-21	805	805	765	780	104,000	780
1999-06-18	741	814	741	795	229,000	795
1999-06-17	680	715	675	714	111,000	714
1999-06-16	665	675	662	675	44,000	675
1999-06-15	679	679	664	665	24,000	665
1999-06-14	657	680	655	680	50,000	680
1999-06-11	658	660	657	657	65,000	657
1999-06-10	620	648	616	648	56,000	648
1999-06-09	625	625	620	620	49,000	620
1999-06-08	620	625	620	625	12,000	625
1999-06-07	625	625	624	625	12,000	625
1999-06-04	622	625	622	622	26,000	622
1999-06-03	620	624	620	620	26,000	620
1999-06-02	640	640	620	620	47,000	620
1999-06-01	648	648	610	620	33,000	620
1999-05-31	649	649	609	609	3,000	609
1999-05-28	650	660	650	650	16,000	650
1999-05-27	663	663	663	663	3,000	663
1999-05-26	674	674	672	674	8,000	674
1999-05-25	679	679	674	675	23,000	675
1999-05-24	663	674	660	674	15,000	674
1999-05-21	644	664	644	653	8,000	653
1999-05-20	640	645	630	644	33,000	644
1999-05-19	636	636	630	635	13,000	635
1999-05-18	650	650	646	646	15,000	646
1999-05-17	607	630	607	630	11,000	630
1999-05-14	670	670	657	657	22,000	657
1999-05-13	672	675	665	670	23,000	670
1999-05-12	670	680	670	680	30,000	680
1999-05-11	675	675	670	670	8,000	670
1999-05-10	681	681	679	680	11,000	680
1999-05-07	690	690	680	680	70,000	680
1999-05-06	690	693	680	693	50,000	693
1999-04-30	650	662	645	662	79,000	662
1999-04-28	635	645	635	645	24,000	645
1999-04-27	630	630	628	628	36,000	628
1999-04-26	616	655	615	655	22,000	655
1999-04-23	615	620	610	615	23,000	615
1999-04-22	614	615	610	612	22,000	612
1999-04-21	615	615	601	614	34,000	614
1999-04-20	621	627	615	625	41,000	625
1999-04-19	621	625	620	620	23,000	620
1999-04-16	626	629	623	623	24,000	623
1999-04-15	630	632	625	626	10,000	626
1999-04-14	620	635	620	632	19,000	632
1999-04-13	642	649	640	640	14,000	640
1999-04-12	649	649	641	649	18,000	649
1999-04-09	628	648	628	640	33,000	640
1999-04-08	628	630	610	630	25,000	630
1999-04-07	630	630	621	628	18,000	628
1999-04-06	595	610	585	610	88,000	610
1999-04-05	600	610	599	610	70,000	610
1999-04-02	585	600	585	600	37,000	600
1999-04-01	575	590	575	585	40,000	585
1999-03-31	598	600	590	590	20,000	590
1999-03-30	630	630	600	600	28,000	600
1999-03-29	623	630	622	630	32,000	630
1999-03-26	604	617	604	617	25,000	617
1999-03-25	616	616	597	600	65,000	600
1999-03-24	595	605	590	596	29,000	596
1999-03-23	590	605	589	605	146,000	605
1999-03-19	584	587	582	585	46,000	585
1999-03-18	574	579	574	574	67,000	574
1999-03-17	560	566	555	564	97,000	564
1999-03-16	560	560	550	550	24,000	550
1999-03-15	540	540	530	540	85,000	540
1999-03-12	560	560	517	555	57,000	555
1999-03-11	543	550	529	550	43,000	550
1999-03-10	521	529	521	529	16,000	529
1999-03-09	525	525	520	525	11,000	525
1999-03-08	536	545	529	530	36,000	530
1999-03-05	534	536	528	536	24,000	536
1999-03-04	535	538	530	534	33,000	534
1999-03-03	525	534	525	532	28,000	532
1999-03-02	524	525	520	524	23,000	524
1999-03-01	515	520	515	520	17,000	520
1999-02-26	515	518	510	518	52,000	518
1999-02-25	520	520	515	519	22,000	519
1999-02-24	514	516	514	516	13,000	516
1999-02-23	511	515	511	512	67,000	512
1999-02-22	511	514	510	514	7,000	514
1999-02-19	512	515	510	510	28,000	510
1999-02-18	515	516	510	512	61,000	512
1999-02-17	512	515	512	515	37,000	515
1999-02-16	505	506	505	505	36,000	505
1999-02-15	491	495	491	495	2,000	495
1999-02-12	491	501	490	490	22,000	490
1999-02-10	506	506	490	491	6,000	491
1999-02-09	501	506	501	506	6,000	506
1999-02-08	496	496	496	496	6,000	496
1999-02-05	488	497	488	497	27,000	497
1999-02-04	490	492	488	488	24,000	488
1999-02-03	508	508	490	490	31,000	490
1999-02-02	513	514	510	510	24,000	510
1999-02-01	515	516	510	510	51,000	510
1999-01-29	503	513	503	509	98,000	509
1999-01-28	500	505	500	503	38,000	503
1999-01-27	500	500	499	499	12,000	499
1999-01-26	500	501	498	501	33,000	501
1999-01-25	500	501	500	500	60,000	500
1999-01-22	519	519	490	495	53,000	495
1999-01-21	510	520	510	519	39,000	519
1999-01-20	512	519	509	511	121,000	511
1999-01-19	510	511	505	509	93,000	509
1999-01-18	500	500	499	500	37,000	500
1999-01-14	475	485	470	485	49,000	485
1999-01-13	475	475	472	472	17,000	472
1999-01-12	470	480	470	475	27,000	475
1999-01-11	494	494	480	480	24,000	480
1999-01-08	495	495	492	492	2,000	492
1999-01-07	499	500	495	495	9,000	495
1999-01-06	490	500	490	500	7,000	500
1999-01-05	510	510	490	509	16,000	509
1999-01-04	517	517	510	510	5,000	510

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