8037 カメイ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2000-12-28 | 500 | 500 | 496 | 500 | 6,000 | 500 |
| 2000-12-27 | 500 | 508 | 500 | 508 | 2,000 | 508 |
| 2000-12-26 | 501 | 501 | 500 | 500 | 13,000 | 500 |
| 2000-12-25 | 500 | 510 | 500 | 501 | 21,000 | 501 |
| 2000-12-22 | 495 | 500 | 495 | 500 | 8,000 | 500 |
| 2000-12-21 | 494 | 494 | 484 | 485 | 21,000 | 485 |
| 2000-12-20 | 499 | 500 | 498 | 500 | 9,000 | 500 |
| 2000-12-19 | 501 | 502 | 500 | 500 | 5,000 | 500 |
| 2000-12-18 | 500 | 500 | 498 | 498 | 10,000 | 498 |
| 2000-12-15 | 504 | 504 | 502 | 503 | 5,000 | 503 |
| 2000-12-14 | 506 | 508 | 502 | 504 | 51,000 | 504 |
| 2000-12-13 | 506 | 506 | 506 | 506 | 10,000 | 506 |
| 2000-12-12 | 509 | 511 | 506 | 506 | 17,000 | 506 |
| 2000-12-11 | 518 | 518 | 511 | 517 | 19,000 | 517 |
| 2000-12-08 | 518 | 519 | 508 | 508 | 38,000 | 508 |
| 2000-12-07 | 507 | 518 | 507 | 518 | 4,000 | 518 |
| 2000-12-06 | 506 | 507 | 506 | 507 | 6,000 | 507 |
| 2000-12-05 | 507 | 508 | 507 | 507 | 11,000 | 507 |
| 2000-12-04 | 517 | 517 | 507 | 508 | 8,000 | 508 |
| 2000-12-01 | 505 | 511 | 505 | 507 | 8,000 | 507 |
| 2000-11-30 | 495 | 504 | 495 | 504 | 7,000 | 504 |
| 2000-11-29 | 500 | 500 | 492 | 494 | 6,000 | 494 |
| 2000-11-28 | 502 | 512 | 502 | 512 | 6,000 | 512 |
| 2000-11-27 | 511 | 518 | 511 | 515 | 20,000 | 515 |
| 2000-11-24 | 501 | 510 | 500 | 510 | 7,000 | 510 |
| 2000-11-22 | 501 | 508 | 500 | 500 | 9,000 | 500 |
| 2000-11-21 | 502 | 502 | 500 | 500 | 9,000 | 500 |
| 2000-11-20 | 501 | 503 | 501 | 501 | 11,000 | 501 |
| 2000-11-17 | 503 | 503 | 501 | 501 | 5,000 | 501 |
| 2000-11-16 | 506 | 506 | 506 | 506 | 8,000 | 506 |
| 2000-11-15 | 503 | 523 | 503 | 506 | 10,000 | 506 |
| 2000-11-14 | 515 | 515 | 513 | 513 | 4,000 | 513 |
| 2000-11-13 | 501 | 503 | 501 | 501 | 4,000 | 501 |
| 2000-11-09 | 501 | 502 | 501 | 501 | 7,000 | 501 |
| 2000-11-08 | 505 | 505 | 501 | 501 | 20,000 | 501 |
| 2000-11-07 | 504 | 505 | 503 | 505 | 8,000 | 505 |
| 2000-11-06 | 500 | 524 | 500 | 504 | 7,000 | 504 |
| 2000-11-02 | 504 | 504 | 501 | 501 | 10,000 | 501 |
| 2000-11-01 | 501 | 504 | 500 | 500 | 12,000 | 500 |
| 2000-10-31 | 500 | 501 | 500 | 500 | 13,000 | 500 |
| 2000-10-30 | 500 | 501 | 500 | 501 | 17,000 | 501 |
| 2000-10-27 | 500 | 501 | 500 | 500 | 25,000 | 500 |
| 2000-10-26 | 501 | 501 | 500 | 501 | 37,000 | 501 |
| 2000-10-25 | 503 | 503 | 500 | 500 | 23,000 | 500 |
| 2000-10-24 | 501 | 505 | 500 | 500 | 22,000 | 500 |
| 2000-10-23 | 499 | 501 | 499 | 501 | 4,000 | 501 |
| 2000-10-20 | 496 | 502 | 496 | 502 | 6,000 | 502 |
| 2000-10-19 | 500 | 501 | 500 | 501 | 27,000 | 501 |
| 2000-10-18 | 510 | 510 | 501 | 501 | 23,000 | 501 |
| 2000-10-17 | 501 | 502 | 501 | 501 | 10,000 | 501 |
| 2000-10-16 | 500 | 504 | 500 | 501 | 32,000 | 501 |
| 2000-10-13 | 495 | 500 | 494 | 500 | 33,000 | 500 |
| 2000-10-12 | 500 | 500 | 492 | 492 | 31,000 | 492 |
| 2000-10-11 | 505 | 505 | 503 | 503 | 67,000 | 503 |
| 2000-10-10 | 500 | 509 | 500 | 503 | 24,000 | 503 |
| 2000-10-06 | 509 | 510 | 505 | 510 | 6,000 | 510 |
| 2000-10-05 | 505 | 510 | 504 | 509 | 25,000 | 509 |
| 2000-10-04 | 506 | 512 | 506 | 512 | 6,000 | 512 |
| 2000-10-03 | 520 | 520 | 505 | 518 | 6,000 | 518 |
| 2000-10-02 | 520 | 520 | 515 | 515 | 8,000 | 515 |
| 2000-09-29 | 520 | 520 | 503 | 520 | 10,000 | 520 |
| 2000-09-28 | 500 | 503 | 500 | 503 | 11,000 | 503 |
| 2000-09-27 | 496 | 503 | 496 | 500 | 10,000 | 500 |
| 2000-09-26 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2000-09-25 | 526 | 531 | 525 | 530 | 11,000 | 530 |
| 2000-09-22 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 2000-09-21 | 540 | 540 | 521 | 537 | 14,000 | 537 |
| 2000-09-20 | 515 | 540 | 508 | 536 | 11,000 | 536 |
| 2000-09-19 | 508 | 515 | 505 | 515 | 11,000 | 515 |
| 2000-09-18 | 505 | 509 | 505 | 509 | 7,000 | 509 |
| 2000-09-14 | 500 | 504 | 500 | 504 | 6,000 | 504 |
| 2000-09-13 | 509 | 509 | 507 | 507 | 15,000 | 507 |
| 2000-09-12 | 505 | 507 | 504 | 507 | 7,000 | 507 |
| 2000-09-11 | 507 | 507 | 505 | 505 | 31,000 | 505 |
| 2000-09-08 | 507 | 508 | 507 | 508 | 11,000 | 508 |
| 2000-09-07 | 506 | 510 | 506 | 510 | 27,000 | 510 |
| 2000-09-06 | 506 | 510 | 506 | 506 | 7,000 | 506 |
| 2000-09-05 | 505 | 510 | 505 | 506 | 21,000 | 506 |
| 2000-09-04 | 514 | 514 | 507 | 507 | 7,000 | 507 |
| 2000-09-01 | 505 | 505 | 503 | 504 | 31,000 | 504 |
| 2000-08-31 | 510 | 510 | 509 | 509 | 14,000 | 509 |
| 2000-08-30 | 514 | 515 | 514 | 514 | 17,000 | 514 |
| 2000-08-29 | 515 | 517 | 514 | 515 | 57,000 | 515 |
| 2000-08-28 | 516 | 519 | 516 | 516 | 52,000 | 516 |
| 2000-08-25 | 519 | 520 | 515 | 518 | 18,000 | 518 |
| 2000-08-24 | 511 | 517 | 511 | 517 | 9,000 | 517 |
| 2000-08-23 | 510 | 511 | 510 | 511 | 5,000 | 511 |
| 2000-08-22 | 509 | 515 | 509 | 515 | 7,000 | 515 |
| 2000-08-21 | 512 | 516 | 510 | 511 | 32,000 | 511 |
| 2000-08-18 | 509 | 513 | 509 | 512 | 7,000 | 512 |
| 2000-08-17 | 508 | 520 | 508 | 513 | 13,000 | 513 |
| 2000-08-16 | 520 | 520 | 509 | 509 | 18,000 | 509 |
| 2000-08-15 | 520 | 521 | 520 | 521 | 4,000 | 521 |
| 2000-08-14 | 521 | 524 | 520 | 521 | 12,000 | 521 |
| 2000-08-11 | 524 | 525 | 520 | 520 | 19,000 | 520 |
| 2000-08-10 | 525 | 525 | 520 | 524 | 7,000 | 524 |
| 2000-08-09 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 2000-08-08 | 527 | 527 | 525 | 525 | 5,000 | 525 |
| 2000-08-07 | 516 | 528 | 516 | 528 | 12,000 | 528 |
| 2000-08-04 | 512 | 515 | 512 | 515 | 5,000 | 515 |
| 2000-08-03 | 515 | 516 | 515 | 515 | 7,000 | 515 |
| 2000-08-02 | 515 | 521 | 515 | 517 | 13,000 | 517 |
| 2000-08-01 | 515 | 522 | 515 | 522 | 39,000 | 522 |
| 2000-07-31 | 515 | 516 | 512 | 512 | 65,000 | 512 |
| 2000-07-28 | 519 | 519 | 516 | 516 | 52,000 | 516 |
| 2000-07-27 | 520 | 520 | 519 | 519 | 71,000 | 519 |
| 2000-07-26 | 525 | 525 | 520 | 520 | 80,000 | 520 |
| 2000-07-25 | 524 | 529 | 524 | 526 | 29,000 | 526 |
| 2000-07-24 | 524 | 525 | 520 | 523 | 17,000 | 523 |
| 2000-07-21 | 535 | 535 | 529 | 532 | 53,000 | 532 |
| 2000-07-19 | 533 | 546 | 533 | 535 | 43,000 | 535 |
| 2000-07-18 | 540 | 540 | 533 | 533 | 45,000 | 533 |
| 2000-07-17 | 548 | 548 | 546 | 546 | 11,000 | 546 |
| 2000-07-14 | 550 | 552 | 547 | 547 | 19,000 | 547 |
| 2000-07-13 | 551 | 555 | 545 | 545 | 59,000 | 545 |
| 2000-07-12 | 542 | 550 | 540 | 550 | 99,000 | 550 |
| 2000-07-11 | 536 | 542 | 535 | 540 | 17,000 | 540 |
| 2000-07-10 | 539 | 543 | 535 | 535 | 43,000 | 535 |
| 2000-07-07 | 535 | 535 | 534 | 535 | 21,000 | 535 |
| 2000-07-06 | 535 | 536 | 533 | 535 | 28,000 | 535 |
| 2000-07-05 | 540 | 540 | 533 | 535 | 17,000 | 535 |
| 2000-07-04 | 541 | 544 | 535 | 540 | 24,000 | 540 |
| 2000-07-03 | 531 | 540 | 531 | 540 | 26,000 | 540 |
| 2000-06-30 | 529 | 530 | 526 | 530 | 12,000 | 530 |
| 2000-06-29 | 534 | 534 | 530 | 530 | 22,000 | 530 |
| 2000-06-28 | 525 | 535 | 521 | 534 | 29,000 | 534 |
| 2000-06-27 | 519 | 526 | 519 | 524 | 6,000 | 524 |
| 2000-06-26 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2000-06-23 | 521 | 523 | 503 | 503 | 29,000 | 503 |
| 2000-06-22 | 538 | 538 | 520 | 520 | 14,000 | 520 |
| 2000-06-21 | 520 | 538 | 517 | 538 | 51,000 | 538 |
| 2000-06-20 | 519 | 520 | 501 | 520 | 19,000 | 520 |
| 2000-06-19 | 527 | 527 | 510 | 520 | 20,000 | 520 |
| 2000-06-16 | 506 | 529 | 502 | 529 | 31,000 | 529 |
| 2000-06-15 | 519 | 519 | 500 | 500 | 11,000 | 500 |
| 2000-06-14 | 520 | 520 | 510 | 513 | 44,000 | 513 |
| 2000-06-13 | 510 | 515 | 497 | 507 | 37,000 | 507 |
| 2000-06-12 | 495 | 520 | 490 | 520 | 37,000 | 520 |
| 2000-06-09 | 482 | 488 | 482 | 488 | 20,000 | 488 |
| 2000-06-08 | 480 | 482 | 480 | 482 | 14,000 | 482 |
| 2000-06-07 | 478 | 483 | 478 | 479 | 20,000 | 479 |
| 2000-06-06 | 480 | 480 | 477 | 480 | 95,000 | 480 |
| 2000-06-05 | 480 | 482 | 479 | 482 | 29,000 | 482 |
| 2000-06-02 | 482 | 484 | 480 | 484 | 17,000 | 484 |
| 2000-06-01 | 481 | 482 | 480 | 480 | 33,000 | 480 |
| 2000-05-31 | 482 | 487 | 481 | 481 | 15,000 | 481 |
| 2000-05-30 | 485 | 487 | 482 | 482 | 40,000 | 482 |
| 2000-05-29 | 483 | 485 | 483 | 485 | 19,000 | 485 |
| 2000-05-26 | 485 | 486 | 483 | 483 | 30,000 | 483 |
| 2000-05-25 | 488 | 488 | 485 | 486 | 18,000 | 486 |
| 2000-05-24 | 485 | 488 | 485 | 488 | 15,000 | 488 |
| 2000-05-23 | 485 | 488 | 485 | 486 | 12,000 | 486 |
| 2000-05-22 | 487 | 489 | 486 | 489 | 7,000 | 489 |
| 2000-05-19 | 486 | 487 | 486 | 487 | 11,000 | 487 |
| 2000-05-18 | 486 | 493 | 485 | 485 | 16,000 | 485 |
| 2000-05-17 | 495 | 495 | 495 | 495 | 11,000 | 495 |
| 2000-05-16 | 486 | 495 | 486 | 495 | 16,000 | 495 |
| 2000-05-15 | 488 | 490 | 488 | 489 | 8,000 | 489 |
| 2000-05-12 | 485 | 490 | 485 | 489 | 10,000 | 489 |
| 2000-05-11 | 487 | 490 | 486 | 489 | 21,000 | 489 |
| 2000-05-10 | 486 | 490 | 486 | 490 | 13,000 | 490 |
| 2000-05-09 | 489 | 489 | 485 | 485 | 15,000 | 485 |
| 2000-05-08 | 485 | 493 | 485 | 486 | 15,000 | 486 |
| 2000-05-02 | 485 | 495 | 485 | 485 | 21,000 | 485 |
| 2000-05-01 | 490 | 490 | 484 | 490 | 23,000 | 490 |
| 2000-04-28 | 485 | 489 | 484 | 485 | 54,000 | 485 |
| 2000-04-27 | 488 | 492 | 486 | 492 | 26,000 | 492 |
| 2000-04-26 | 487 | 490 | 487 | 488 | 15,000 | 488 |
| 2000-04-25 | 500 | 510 | 485 | 486 | 63,000 | 486 |
| 2000-04-24 | 503 | 503 | 499 | 500 | 9,000 | 500 |
| 2000-04-21 | 500 | 510 | 500 | 503 | 11,000 | 503 |
| 2000-04-20 | 510 | 513 | 499 | 513 | 34,000 | 513 |
| 2000-04-19 | 500 | 505 | 500 | 500 | 43,000 | 500 |
| 2000-04-18 | 506 | 506 | 498 | 500 | 59,000 | 500 |
| 2000-04-17 | 499 | 506 | 497 | 506 | 38,000 | 506 |
| 2000-04-14 | 521 | 521 | 507 | 507 | 9,000 | 507 |
| 2000-04-13 | 521 | 524 | 510 | 511 | 13,000 | 511 |
| 2000-04-12 | 510 | 510 | 505 | 510 | 36,000 | 510 |
| 2000-04-11 | 528 | 528 | 512 | 516 | 17,000 | 516 |
| 2000-04-10 | 520 | 536 | 519 | 528 | 39,000 | 528 |
| 2000-04-07 | 515 | 518 | 510 | 511 | 9,000 | 511 |
| 2000-04-06 | 513 | 520 | 512 | 512 | 15,000 | 512 |
| 2000-04-05 | 512 | 514 | 510 | 513 | 15,000 | 513 |
| 2000-04-04 | 520 | 520 | 510 | 510 | 22,000 | 510 |
| 2000-04-03 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 2000-03-31 | 502 | 519 | 502 | 519 | 30,000 | 519 |
| 2000-03-30 | 508 | 520 | 499 | 500 | 38,000 | 500 |
| 2000-03-29 | 508 | 515 | 508 | 512 | 22,000 | 512 |
| 2000-03-28 | 519 | 519 | 490 | 518 | 26,000 | 518 |
| 2000-03-27 | 520 | 535 | 518 | 530 | 58,000 | 530 |
| 2000-03-24 | 510 | 524 | 510 | 513 | 57,000 | 513 |
| 2000-03-23 | 503 | 505 | 497 | 500 | 39,000 | 500 |
| 2000-03-22 | 500 | 505 | 500 | 505 | 45,000 | 505 |
| 2000-03-21 | 498 | 511 | 497 | 502 | 47,000 | 502 |
| 2000-03-17 | 498 | 503 | 497 | 500 | 36,000 | 500 |
| 2000-03-16 | 503 | 503 | 498 | 503 | 24,000 | 503 |
| 2000-03-15 | 498 | 500 | 496 | 498 | 38,000 | 498 |
| 2000-03-14 | 503 | 504 | 498 | 500 | 31,000 | 500 |
| 2000-03-13 | 516 | 516 | 502 | 502 | 35,000 | 502 |
| 2000-03-10 | 512 | 522 | 512 | 516 | 57,000 | 516 |
| 2000-03-09 | 503 | 508 | 502 | 508 | 8,000 | 508 |
| 2000-03-08 | 498 | 505 | 497 | 505 | 13,000 | 505 |
| 2000-03-07 | 499 | 500 | 496 | 498 | 70,000 | 498 |
| 2000-03-06 | 498 | 503 | 496 | 501 | 30,000 | 501 |
| 2000-03-03 | 492 | 496 | 492 | 496 | 28,000 | 496 |
| 2000-03-02 | 500 | 500 | 495 | 496 | 55,000 | 496 |
| 2000-03-01 | 500 | 501 | 496 | 497 | 52,000 | 497 |
| 2000-02-29 | 491 | 504 | 491 | 500 | 129,000 | 500 |
| 2000-02-28 | 491 | 498 | 491 | 491 | 18,000 | 491 |
| 2000-02-25 | 500 | 500 | 490 | 490 | 88,000 | 490 |
| 2000-02-24 | 490 | 500 | 490 | 500 | 77,000 | 500 |
| 2000-02-23 | 500 | 500 | 490 | 490 | 58,000 | 490 |
| 2000-02-22 | 505 | 509 | 500 | 500 | 64,000 | 500 |
| 2000-02-21 | 510 | 519 | 500 | 505 | 37,000 | 505 |
| 2000-02-18 | 510 | 515 | 498 | 499 | 62,000 | 499 |
| 2000-02-17 | 494 | 502 | 490 | 495 | 106,000 | 495 |
| 2000-02-16 | 485 | 494 | 478 | 490 | 123,000 | 490 |
| 2000-02-15 | 471 | 474 | 470 | 470 | 89,000 | 470 |
| 2000-02-14 | 480 | 484 | 470 | 470 | 135,000 | 470 |
| 2000-02-10 | 485 | 489 | 480 | 480 | 189,000 | 480 |
| 2000-02-09 | 490 | 491 | 485 | 485 | 86,000 | 485 |
| 2000-02-08 | 510 | 510 | 481 | 490 | 81,000 | 490 |
| 2000-02-07 | 524 | 524 | 514 | 514 | 41,000 | 514 |
| 2000-02-04 | 516 | 530 | 515 | 524 | 22,000 | 524 |
| 2000-02-03 | 517 | 517 | 515 | 516 | 43,000 | 516 |
| 2000-02-02 | 536 | 544 | 527 | 527 | 24,000 | 527 |
| 2000-02-01 | 510 | 528 | 510 | 528 | 17,000 | 528 |
| 2000-01-31 | 503 | 510 | 503 | 510 | 20,000 | 510 |
| 2000-01-28 | 517 | 517 | 501 | 502 | 84,000 | 502 |
| 2000-01-27 | 518 | 521 | 510 | 518 | 95,000 | 518 |
| 2000-01-26 | 520 | 520 | 517 | 520 | 27,000 | 520 |
| 2000-01-25 | 517 | 522 | 517 | 521 | 45,000 | 521 |
| 2000-01-24 | 520 | 520 | 516 | 516 | 32,000 | 516 |
| 2000-01-21 | 517 | 521 | 516 | 521 | 58,000 | 521 |
| 2000-01-20 | 515 | 520 | 514 | 517 | 53,000 | 517 |
| 2000-01-19 | 532 | 532 | 510 | 515 | 106,000 | 515 |
| 2000-01-18 | 537 | 537 | 522 | 529 | 103,000 | 529 |
| 2000-01-17 | 515 | 524 | 510 | 521 | 140,000 | 521 |
| 2000-01-14 | 511 | 520 | 510 | 520 | 55,000 | 520 |
| 2000-01-13 | 515 | 519 | 508 | 511 | 32,000 | 511 |
| 2000-01-12 | 521 | 521 | 510 | 519 | 33,000 | 519 |
| 2000-01-11 | 524 | 530 | 521 | 521 | 22,000 | 521 |
| 2000-01-07 | 509 | 529 | 506 | 521 | 42,000 | 521 |
| 2000-01-06 | 522 | 523 | 510 | 511 | 39,000 | 511 |
| 2000-01-05 | 530 | 534 | 522 | 522 | 35,000 | 522 |
| 2000-01-04 | 524 | 535 | 524 | 535 | 11,000 | 535 |
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
