8037 カメイ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 579 | 585 | 577 | 580 | 14,000 | 580 |
| 2001-12-27 | 568 | 568 | 550 | 567 | 14,000 | 567 |
| 2001-12-26 | 561 | 575 | 561 | 567 | 22,000 | 567 |
| 2001-12-25 | 557 | 561 | 557 | 561 | 6,000 | 561 |
| 2001-12-21 | 546 | 557 | 546 | 556 | 5,000 | 556 |
| 2001-12-20 | 541 | 545 | 541 | 545 | 12,000 | 545 |
| 2001-12-19 | 557 | 557 | 545 | 545 | 12,000 | 545 |
| 2001-12-18 | 553 | 561 | 550 | 557 | 15,000 | 557 |
| 2001-12-17 | 553 | 553 | 553 | 553 | 6,000 | 553 |
| 2001-12-14 | 563 | 569 | 563 | 563 | 68,000 | 563 |
| 2001-12-13 | 564 | 565 | 563 | 563 | 4,000 | 563 |
| 2001-12-12 | 556 | 573 | 556 | 563 | 10,000 | 563 |
| 2001-12-11 | 558 | 561 | 558 | 558 | 10,000 | 558 |
| 2001-12-10 | 575 | 575 | 553 | 560 | 6,000 | 560 |
| 2001-12-07 | 576 | 577 | 575 | 577 | 5,000 | 577 |
| 2001-12-06 | 580 | 580 | 568 | 576 | 11,000 | 576 |
| 2001-12-05 | 584 | 584 | 580 | 580 | 17,000 | 580 |
| 2001-12-04 | 583 | 585 | 560 | 561 | 13,000 | 561 |
| 2001-12-03 | 573 | 573 | 553 | 563 | 7,000 | 563 |
| 2001-11-30 | 570 | 570 | 553 | 553 | 6,000 | 553 |
| 2001-11-29 | 560 | 570 | 560 | 560 | 12,000 | 560 |
| 2001-11-28 | 569 | 569 | 558 | 558 | 7,000 | 558 |
| 2001-11-27 | 570 | 570 | 568 | 568 | 6,000 | 568 |
| 2001-11-26 | 560 | 569 | 560 | 569 | 7,000 | 569 |
| 2001-11-22 | 568 | 568 | 558 | 565 | 14,000 | 565 |
| 2001-11-21 | 572 | 572 | 568 | 568 | 13,000 | 568 |
| 2001-11-20 | 580 | 580 | 575 | 575 | 7,000 | 575 |
| 2001-11-19 | 580 | 584 | 578 | 580 | 6,000 | 580 |
| 2001-11-16 | 585 | 586 | 580 | 580 | 14,000 | 580 |
| 2001-11-15 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2001-11-14 | 576 | 576 | 572 | 572 | 7,000 | 572 |
| 2001-11-13 | 585 | 585 | 577 | 579 | 7,000 | 579 |
| 2001-11-12 | 570 | 575 | 566 | 575 | 3,000 | 575 |
| 2001-11-09 | 556 | 560 | 556 | 560 | 3,000 | 560 |
| 2001-11-08 | 565 | 565 | 553 | 553 | 9,000 | 553 |
| 2001-11-07 | 576 | 578 | 559 | 560 | 17,000 | 560 |
| 2001-11-06 | 568 | 568 | 564 | 566 | 10,000 | 566 |
| 2001-11-05 | 586 | 597 | 557 | 574 | 24,000 | 574 |
| 2001-11-02 | 601 | 604 | 586 | 586 | 23,000 | 586 |
| 2001-11-01 | 595 | 601 | 595 | 600 | 21,000 | 600 |
| 2001-10-31 | 592 | 595 | 585 | 595 | 20,000 | 595 |
| 2001-10-30 | 596 | 596 | 566 | 566 | 4,000 | 566 |
| 2001-10-29 | 586 | 598 | 584 | 596 | 8,000 | 596 |
| 2001-10-26 | 599 | 600 | 564 | 566 | 23,000 | 566 |
| 2001-10-25 | 595 | 600 | 595 | 596 | 18,000 | 596 |
| 2001-10-24 | 587 | 590 | 580 | 590 | 13,000 | 590 |
| 2001-10-23 | 595 | 595 | 585 | 587 | 5,000 | 587 |
| 2001-10-22 | 598 | 598 | 595 | 595 | 7,000 | 595 |
| 2001-10-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-10-17 | 600 | 600 | 599 | 600 | 13,000 | 600 |
| 2001-10-16 | 593 | 600 | 593 | 600 | 6,000 | 600 |
| 2001-10-15 | 598 | 599 | 591 | 591 | 6,000 | 591 |
| 2001-10-12 | 578 | 600 | 578 | 600 | 10,000 | 600 |
| 2001-10-11 | 577 | 577 | 560 | 568 | 8,000 | 568 |
| 2001-10-10 | 600 | 601 | 597 | 597 | 13,000 | 597 |
| 2001-10-09 | 601 | 601 | 597 | 597 | 3,000 | 597 |
| 2001-10-05 | 610 | 610 | 602 | 602 | 4,000 | 602 |
| 2001-10-04 | 615 | 615 | 596 | 606 | 10,000 | 606 |
| 2001-10-03 | 600 | 600 | 585 | 585 | 16,000 | 585 |
| 2001-10-02 | 635 | 635 | 584 | 584 | 22,000 | 584 |
| 2001-10-01 | 560 | 610 | 560 | 610 | 10,000 | 610 |
| 2001-09-28 | 568 | 580 | 555 | 580 | 19,000 | 580 |
| 2001-09-27 | 562 | 562 | 555 | 555 | 9,000 | 555 |
| 2001-09-26 | 563 | 567 | 560 | 563 | 21,000 | 563 |
| 2001-09-25 | 546 | 563 | 546 | 563 | 14,000 | 563 |
| 2001-09-21 | 557 | 560 | 545 | 545 | 31,000 | 545 |
| 2001-09-20 | 551 | 557 | 547 | 557 | 14,000 | 557 |
| 2001-09-19 | 547 | 556 | 547 | 551 | 11,000 | 551 |
| 2001-09-18 | 564 | 564 | 555 | 555 | 9,000 | 555 |
| 2001-09-17 | 580 | 580 | 551 | 574 | 10,000 | 574 |
| 2001-09-14 | 580 | 580 | 580 | 580 | 30,000 | 580 |
| 2001-09-13 | 500 | 530 | 500 | 530 | 21,000 | 530 |
| 2001-09-12 | 554 | 555 | 540 | 540 | 29,000 | 540 |
| 2001-09-11 | 572 | 572 | 565 | 565 | 11,000 | 565 |
| 2001-09-10 | 575 | 576 | 571 | 575 | 12,000 | 575 |
| 2001-09-07 | 575 | 579 | 575 | 575 | 6,000 | 575 |
| 2001-09-06 | 570 | 571 | 568 | 571 | 11,000 | 571 |
| 2001-09-05 | 580 | 580 | 576 | 576 | 8,000 | 576 |
| 2001-09-04 | 599 | 605 | 591 | 605 | 17,000 | 605 |
| 2001-09-03 | 606 | 606 | 606 | 606 | 2,000 | 606 |
| 2001-08-31 | 604 | 615 | 604 | 604 | 24,000 | 604 |
| 2001-08-30 | 611 | 611 | 603 | 604 | 8,000 | 604 |
| 2001-08-29 | 615 | 615 | 612 | 612 | 5,000 | 612 |
| 2001-08-28 | 620 | 622 | 616 | 616 | 19,000 | 616 |
| 2001-08-27 | 619 | 619 | 615 | 619 | 7,000 | 619 |
| 2001-08-24 | 619 | 619 | 615 | 615 | 8,000 | 615 |
| 2001-08-23 | 610 | 615 | 610 | 610 | 3,000 | 610 |
| 2001-08-22 | 605 | 608 | 605 | 608 | 9,000 | 608 |
| 2001-08-21 | 621 | 621 | 615 | 615 | 5,000 | 615 |
| 2001-08-20 | 601 | 603 | 601 | 601 | 5,000 | 601 |
| 2001-08-17 | 603 | 603 | 601 | 601 | 5,000 | 601 |
| 2001-08-16 | 613 | 613 | 603 | 604 | 5,000 | 604 |
| 2001-08-15 | 607 | 607 | 603 | 603 | 9,000 | 603 |
| 2001-08-14 | 602 | 607 | 602 | 607 | 5,000 | 607 |
| 2001-08-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-08-10 | 607 | 609 | 607 | 609 | 2,000 | 609 |
| 2001-08-09 | 601 | 605 | 601 | 605 | 7,000 | 605 |
| 2001-08-08 | 623 | 623 | 613 | 622 | 8,000 | 622 |
| 2001-08-07 | 600 | 627 | 600 | 624 | 10,000 | 624 |
| 2001-08-06 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2001-08-03 | 616 | 628 | 616 | 620 | 9,000 | 620 |
| 2001-08-02 | 620 | 623 | 612 | 622 | 12,000 | 622 |
| 2001-08-01 | 610 | 620 | 604 | 620 | 14,000 | 620 |
| 2001-07-31 | 594 | 600 | 594 | 600 | 5,000 | 600 |
| 2001-07-30 | 600 | 600 | 591 | 591 | 8,000 | 591 |
| 2001-07-27 | 627 | 627 | 600 | 600 | 18,000 | 600 |
| 2001-07-26 | 604 | 630 | 604 | 617 | 13,000 | 617 |
| 2001-07-25 | 590 | 605 | 590 | 603 | 14,000 | 603 |
| 2001-07-24 | 584 | 587 | 584 | 585 | 6,000 | 585 |
| 2001-07-23 | 595 | 595 | 580 | 585 | 15,000 | 585 |
| 2001-07-19 | 587 | 595 | 585 | 595 | 13,000 | 595 |
| 2001-07-18 | 599 | 599 | 585 | 587 | 12,000 | 587 |
| 2001-07-17 | 584 | 600 | 584 | 600 | 5,000 | 600 |
| 2001-07-16 | 584 | 584 | 584 | 584 | 5,000 | 584 |
| 2001-07-13 | 584 | 584 | 582 | 584 | 11,000 | 584 |
| 2001-07-12 | 582 | 585 | 582 | 584 | 3,000 | 584 |
| 2001-07-11 | 580 | 580 | 571 | 572 | 7,000 | 572 |
| 2001-07-10 | 575 | 580 | 570 | 580 | 23,000 | 580 |
| 2001-07-09 | 578 | 605 | 575 | 576 | 38,000 | 576 |
| 2001-07-06 | 588 | 588 | 578 | 578 | 11,000 | 578 |
| 2001-07-05 | 605 | 605 | 588 | 588 | 10,000 | 588 |
| 2001-07-04 | 590 | 610 | 590 | 608 | 16,000 | 608 |
| 2001-07-03 | 625 | 625 | 588 | 599 | 28,000 | 599 |
| 2001-07-02 | 623 | 623 | 622 | 622 | 5,000 | 622 |
| 2001-06-29 | 630 | 630 | 624 | 624 | 8,000 | 624 |
| 2001-06-28 | 629 | 650 | 624 | 624 | 17,000 | 624 |
| 2001-06-27 | 630 | 630 | 629 | 629 | 5,000 | 629 |
| 2001-06-26 | 625 | 630 | 625 | 629 | 20,000 | 629 |
| 2001-06-25 | 602 | 629 | 602 | 620 | 19,000 | 620 |
| 2001-06-22 | 588 | 600 | 588 | 600 | 12,000 | 600 |
| 2001-06-21 | 588 | 588 | 578 | 578 | 11,000 | 578 |
| 2001-06-20 | 610 | 610 | 587 | 588 | 8,000 | 588 |
| 2001-06-19 | 600 | 600 | 595 | 595 | 12,000 | 595 |
| 2001-06-18 | 595 | 600 | 595 | 600 | 6,000 | 600 |
| 2001-06-15 | 599 | 613 | 595 | 613 | 7,000 | 613 |
| 2001-06-14 | 601 | 603 | 601 | 601 | 27,000 | 601 |
| 2001-06-13 | 605 | 619 | 605 | 605 | 10,000 | 605 |
| 2001-06-12 | 623 | 625 | 621 | 621 | 9,000 | 621 |
| 2001-06-11 | 620 | 621 | 620 | 621 | 9,000 | 621 |
| 2001-06-08 | 620 | 625 | 620 | 620 | 58,000 | 620 |
| 2001-06-07 | 640 | 640 | 615 | 626 | 32,000 | 626 |
| 2001-06-06 | 630 | 645 | 630 | 641 | 16,000 | 641 |
| 2001-06-05 | 625 | 649 | 625 | 646 | 18,000 | 646 |
| 2001-06-04 | 629 | 630 | 620 | 630 | 11,000 | 630 |
| 2001-06-01 | 660 | 660 | 640 | 640 | 29,000 | 640 |
| 2001-05-31 | 666 | 666 | 660 | 660 | 25,000 | 660 |
| 2001-05-30 | 665 | 667 | 659 | 666 | 61,000 | 666 |
| 2001-05-29 | 655 | 670 | 647 | 667 | 71,000 | 667 |
| 2001-05-28 | 650 | 664 | 650 | 664 | 82,000 | 664 |
| 2001-05-25 | 635 | 664 | 625 | 647 | 54,000 | 647 |
| 2001-05-24 | 613 | 627 | 612 | 625 | 29,000 | 625 |
| 2001-05-23 | 620 | 620 | 612 | 612 | 8,000 | 612 |
| 2001-05-22 | 616 | 620 | 610 | 620 | 34,000 | 620 |
| 2001-05-21 | 620 | 623 | 615 | 615 | 13,000 | 615 |
| 2001-05-18 | 607 | 627 | 607 | 620 | 54,000 | 620 |
| 2001-05-17 | 600 | 607 | 598 | 607 | 11,000 | 607 |
| 2001-05-16 | 600 | 600 | 598 | 600 | 6,000 | 600 |
| 2001-05-15 | 600 | 601 | 598 | 600 | 12,000 | 600 |
| 2001-05-14 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 2001-05-11 | 600 | 604 | 599 | 599 | 22,000 | 599 |
| 2001-05-10 | 598 | 605 | 598 | 600 | 12,000 | 600 |
| 2001-05-09 | 610 | 610 | 600 | 601 | 44,000 | 601 |
| 2001-05-08 | 612 | 615 | 610 | 611 | 22,000 | 611 |
| 2001-05-07 | 610 | 612 | 610 | 612 | 7,000 | 612 |
| 2001-05-02 | 600 | 613 | 600 | 612 | 39,000 | 612 |
| 2001-05-01 | 599 | 605 | 599 | 605 | 23,000 | 605 |
| 2001-04-27 | 590 | 600 | 590 | 597 | 97,000 | 597 |
| 2001-04-26 | 553 | 598 | 553 | 593 | 43,000 | 593 |
| 2001-04-25 | 546 | 550 | 546 | 550 | 33,000 | 550 |
| 2001-04-24 | 545 | 545 | 540 | 545 | 11,000 | 545 |
| 2001-04-23 | 540 | 549 | 540 | 540 | 14,000 | 540 |
| 2001-04-20 | 540 | 541 | 540 | 540 | 19,000 | 540 |
| 2001-04-19 | 540 | 545 | 540 | 545 | 7,000 | 545 |
| 2001-04-18 | 540 | 548 | 538 | 548 | 22,000 | 548 |
| 2001-04-17 | 540 | 540 | 539 | 539 | 4,000 | 539 |
| 2001-04-16 | 538 | 538 | 538 | 538 | 4,000 | 538 |
| 2001-04-13 | 537 | 540 | 536 | 539 | 19,000 | 539 |
| 2001-04-12 | 539 | 539 | 537 | 537 | 10,000 | 537 |
| 2001-04-11 | 525 | 540 | 525 | 539 | 18,000 | 539 |
| 2001-04-10 | 521 | 530 | 521 | 527 | 9,000 | 527 |
| 2001-04-09 | 525 | 526 | 525 | 526 | 13,000 | 526 |
| 2001-04-06 | 528 | 530 | 520 | 527 | 43,000 | 527 |
| 2001-04-05 | 513 | 528 | 513 | 520 | 18,000 | 520 |
| 2001-04-04 | 512 | 526 | 512 | 513 | 6,000 | 513 |
| 2001-04-03 | 515 | 530 | 515 | 528 | 42,000 | 528 |
| 2001-04-02 | 497 | 503 | 497 | 503 | 5,000 | 503 |
| 2001-03-30 | 519 | 519 | 501 | 519 | 7,000 | 519 |
| 2001-03-29 | 515 | 518 | 501 | 511 | 15,000 | 511 |
| 2001-03-28 | 517 | 520 | 517 | 519 | 7,000 | 519 |
| 2001-03-27 | 529 | 530 | 521 | 521 | 24,000 | 521 |
| 2001-03-26 | 529 | 529 | 520 | 529 | 17,000 | 529 |
| 2001-03-23 | 510 | 515 | 510 | 515 | 15,000 | 515 |
| 2001-03-22 | 501 | 509 | 501 | 509 | 9,000 | 509 |
| 2001-03-21 | 501 | 509 | 501 | 509 | 10,000 | 509 |
| 2001-03-19 | 505 | 507 | 501 | 501 | 6,000 | 501 |
| 2001-03-16 | 507 | 507 | 500 | 500 | 7,000 | 500 |
| 2001-03-15 | 500 | 506 | 498 | 506 | 7,000 | 506 |
| 2001-03-14 | 501 | 504 | 500 | 500 | 8,000 | 500 |
| 2001-03-13 | 505 | 505 | 501 | 501 | 7,000 | 501 |
| 2001-03-12 | 510 | 510 | 505 | 505 | 6,000 | 505 |
| 2001-03-09 | 505 | 510 | 505 | 505 | 34,000 | 505 |
| 2001-03-08 | 500 | 505 | 500 | 505 | 10,000 | 505 |
| 2001-03-07 | 503 | 512 | 502 | 505 | 13,000 | 505 |
| 2001-03-06 | 499 | 502 | 499 | 502 | 9,000 | 502 |
| 2001-03-05 | 510 | 510 | 502 | 502 | 5,000 | 502 |
| 2001-03-02 | 521 | 521 | 500 | 510 | 9,000 | 510 |
| 2001-03-01 | 495 | 500 | 494 | 497 | 7,000 | 497 |
| 2001-02-28 | 500 | 500 | 494 | 494 | 19,000 | 494 |
| 2001-02-27 | 522 | 522 | 508 | 511 | 11,000 | 511 |
| 2001-02-26 | 519 | 525 | 515 | 522 | 24,000 | 522 |
| 2001-02-23 | 513 | 514 | 503 | 514 | 7,000 | 514 |
| 2001-02-22 | 498 | 499 | 498 | 498 | 5,000 | 498 |
| 2001-02-21 | 498 | 508 | 498 | 508 | 19,000 | 508 |
| 2001-02-20 | 490 | 499 | 490 | 499 | 9,000 | 499 |
| 2001-02-19 | 489 | 489 | 489 | 489 | 3,000 | 489 |
| 2001-02-16 | 486 | 488 | 486 | 488 | 5,000 | 488 |
| 2001-02-15 | 487 | 489 | 483 | 485 | 12,000 | 485 |
| 2001-02-14 | 483 | 487 | 482 | 487 | 4,000 | 487 |
| 2001-02-13 | 480 | 481 | 480 | 481 | 5,000 | 481 |
| 2001-02-09 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-02-08 | 485 | 485 | 482 | 482 | 7,000 | 482 |
| 2001-02-07 | 482 | 483 | 482 | 482 | 3,000 | 482 |
| 2001-02-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-02-05 | 477 | 480 | 477 | 480 | 7,000 | 480 |
| 2001-02-02 | 485 | 485 | 480 | 480 | 10,000 | 480 |
| 2001-02-01 | 485 | 485 | 483 | 485 | 10,000 | 485 |
| 2001-01-31 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-01-30 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2001-01-29 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2001-01-26 | 483 | 483 | 480 | 480 | 4,000 | 480 |
| 2001-01-25 | 485 | 485 | 480 | 485 | 11,000 | 485 |
| 2001-01-24 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 2001-01-23 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2001-01-22 | 481 | 483 | 481 | 481 | 4,000 | 481 |
| 2001-01-19 | 480 | 480 | 476 | 480 | 16,000 | 480 |
| 2001-01-18 | 480 | 480 | 479 | 480 | 19,000 | 480 |
| 2001-01-17 | 489 | 489 | 480 | 480 | 12,000 | 480 |
| 2001-01-16 | 488 | 489 | 488 | 489 | 2,000 | 489 |
| 2001-01-15 | 480 | 488 | 480 | 488 | 2,000 | 488 |
| 2001-01-12 | 483 | 483 | 480 | 481 | 10,000 | 481 |
| 2001-01-11 | 480 | 485 | 480 | 483 | 10,000 | 483 |
| 2001-01-10 | 480 | 487 | 480 | 487 | 9,000 | 487 |
| 2001-01-09 | 484 | 489 | 484 | 489 | 7,000 | 489 |
| 2001-01-05 | 486 | 490 | 485 | 485 | 10,000 | 485 |
| 2001-01-04 | 508 | 508 | 485 | 485 | 6,000 | 485 |
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
