8037 カメイ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 460 | 471 | 460 | 471 | 2,000 | 471 |
| 2002-12-27 | 458 | 470 | 458 | 470 | 12,000 | 470 |
| 2002-12-26 | 457 | 457 | 457 | 457 | 9,000 | 457 |
| 2002-12-25 | 458 | 458 | 435 | 457 | 27,000 | 457 |
| 2002-12-24 | 461 | 461 | 454 | 458 | 20,000 | 458 |
| 2002-12-20 | 440 | 446 | 440 | 446 | 24,000 | 446 |
| 2002-12-19 | 431 | 431 | 424 | 430 | 24,000 | 430 |
| 2002-12-18 | 425 | 430 | 421 | 421 | 13,000 | 421 |
| 2002-12-17 | 417 | 425 | 415 | 420 | 12,000 | 420 |
| 2002-12-16 | 435 | 437 | 427 | 427 | 12,000 | 427 |
| 2002-12-13 | 437 | 437 | 437 | 437 | 54,000 | 437 |
| 2002-12-12 | 444 | 446 | 442 | 444 | 7,000 | 444 |
| 2002-12-11 | 447 | 448 | 443 | 443 | 4,000 | 443 |
| 2002-12-10 | 441 | 452 | 441 | 447 | 24,000 | 447 |
| 2002-12-09 | 452 | 452 | 451 | 452 | 8,000 | 452 |
| 2002-12-06 | 459 | 459 | 441 | 452 | 24,000 | 452 |
| 2002-12-05 | 460 | 460 | 460 | 460 | 13,000 | 460 |
| 2002-12-04 | 460 | 461 | 460 | 460 | 9,000 | 460 |
| 2002-12-03 | 464 | 464 | 447 | 460 | 26,000 | 460 |
| 2002-12-02 | 470 | 470 | 454 | 454 | 25,000 | 454 |
| 2002-11-29 | 441 | 462 | 441 | 460 | 20,000 | 460 |
| 2002-11-28 | 464 | 464 | 462 | 462 | 4,000 | 462 |
| 2002-11-27 | 452 | 464 | 451 | 464 | 27,000 | 464 |
| 2002-11-26 | 452 | 452 | 444 | 452 | 37,000 | 452 |
| 2002-11-25 | 432 | 455 | 424 | 452 | 43,000 | 452 |
| 2002-11-22 | 420 | 425 | 420 | 424 | 23,000 | 424 |
| 2002-11-21 | 429 | 429 | 428 | 429 | 13,000 | 429 |
| 2002-11-20 | 421 | 429 | 421 | 429 | 35,000 | 429 |
| 2002-11-19 | 421 | 423 | 420 | 421 | 17,000 | 421 |
| 2002-11-18 | 437 | 437 | 434 | 436 | 7,000 | 436 |
| 2002-11-15 | 437 | 437 | 433 | 437 | 14,000 | 437 |
| 2002-11-14 | 448 | 448 | 437 | 437 | 28,000 | 437 |
| 2002-11-13 | 485 | 485 | 444 | 449 | 60,000 | 449 |
| 2002-11-12 | 490 | 491 | 485 | 485 | 10,000 | 485 |
| 2002-11-11 | 499 | 500 | 490 | 491 | 4,000 | 491 |
| 2002-11-08 | 498 | 499 | 496 | 499 | 9,000 | 499 |
| 2002-11-07 | 503 | 503 | 494 | 498 | 9,000 | 498 |
| 2002-11-06 | 501 | 503 | 501 | 503 | 13,000 | 503 |
| 2002-11-05 | 504 | 504 | 495 | 496 | 11,000 | 496 |
| 2002-11-01 | 510 | 510 | 504 | 504 | 5,000 | 504 |
| 2002-10-31 | 510 | 510 | 503 | 503 | 5,000 | 503 |
| 2002-10-30 | 510 | 511 | 510 | 510 | 4,000 | 510 |
| 2002-10-29 | 513 | 513 | 510 | 510 | 9,000 | 510 |
| 2002-10-28 | 510 | 513 | 503 | 513 | 6,000 | 513 |
| 2002-10-25 | 501 | 513 | 499 | 503 | 33,000 | 503 |
| 2002-10-24 | 491 | 492 | 490 | 492 | 11,000 | 492 |
| 2002-10-23 | 495 | 495 | 490 | 491 | 11,000 | 491 |
| 2002-10-22 | 510 | 510 | 496 | 496 | 6,000 | 496 |
| 2002-10-21 | 509 | 509 | 503 | 509 | 9,000 | 509 |
| 2002-10-18 | 506 | 508 | 496 | 496 | 9,000 | 496 |
| 2002-10-17 | 502 | 503 | 501 | 501 | 6,000 | 501 |
| 2002-10-16 | 509 | 513 | 503 | 503 | 6,000 | 503 |
| 2002-10-15 | 506 | 507 | 506 | 507 | 5,000 | 507 |
| 2002-10-11 | 499 | 500 | 494 | 498 | 11,000 | 498 |
| 2002-10-10 | 497 | 499 | 490 | 499 | 18,000 | 499 |
| 2002-10-09 | 492 | 494 | 490 | 490 | 7,000 | 490 |
| 2002-10-08 | 485 | 490 | 485 | 490 | 10,000 | 490 |
| 2002-10-07 | 500 | 500 | 488 | 495 | 11,000 | 495 |
| 2002-10-04 | 503 | 505 | 503 | 504 | 7,000 | 504 |
| 2002-10-03 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2002-10-02 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2002-10-01 | 525 | 525 | 515 | 515 | 6,000 | 515 |
| 2002-09-30 | 524 | 526 | 524 | 526 | 10,000 | 526 |
| 2002-09-27 | 535 | 536 | 524 | 524 | 21,000 | 524 |
| 2002-09-26 | 527 | 533 | 527 | 528 | 15,000 | 528 |
| 2002-09-25 | 529 | 529 | 526 | 528 | 28,000 | 528 |
| 2002-09-24 | 524 | 535 | 524 | 526 | 28,000 | 526 |
| 2002-09-20 | 525 | 525 | 518 | 524 | 10,000 | 524 |
| 2002-09-19 | 520 | 526 | 515 | 515 | 16,000 | 515 |
| 2002-09-18 | 522 | 522 | 521 | 521 | 3,000 | 521 |
| 2002-09-17 | 525 | 526 | 523 | 524 | 11,000 | 524 |
| 2002-09-13 | 515 | 515 | 510 | 510 | 44,000 | 510 |
| 2002-09-12 | 505 | 506 | 503 | 506 | 9,000 | 506 |
| 2002-09-11 | 505 | 505 | 503 | 503 | 8,000 | 503 |
| 2002-09-10 | 501 | 507 | 500 | 502 | 15,000 | 502 |
| 2002-09-09 | 498 | 502 | 496 | 496 | 13,000 | 496 |
| 2002-09-06 | 490 | 494 | 490 | 490 | 10,000 | 490 |
| 2002-09-05 | 493 | 498 | 493 | 493 | 17,000 | 493 |
| 2002-09-04 | 501 | 501 | 484 | 486 | 25,000 | 486 |
| 2002-09-03 | 513 | 514 | 501 | 507 | 32,000 | 507 |
| 2002-09-02 | 507 | 507 | 503 | 503 | 20,000 | 503 |
| 2002-08-30 | 503 | 508 | 503 | 505 | 54,000 | 505 |
| 2002-08-29 | 510 | 512 | 510 | 510 | 19,000 | 510 |
| 2002-08-28 | 522 | 523 | 512 | 517 | 13,000 | 517 |
| 2002-08-27 | 534 | 534 | 523 | 531 | 12,000 | 531 |
| 2002-08-26 | 535 | 535 | 528 | 535 | 13,000 | 535 |
| 2002-08-23 | 527 | 535 | 512 | 535 | 27,000 | 535 |
| 2002-08-22 | 519 | 526 | 512 | 526 | 17,000 | 526 |
| 2002-08-21 | 520 | 523 | 512 | 519 | 19,000 | 519 |
| 2002-08-20 | 528 | 528 | 507 | 510 | 31,000 | 510 |
| 2002-08-19 | 527 | 527 | 519 | 522 | 23,000 | 522 |
| 2002-08-16 | 532 | 532 | 520 | 527 | 9,000 | 527 |
| 2002-08-15 | 524 | 524 | 522 | 522 | 15,000 | 522 |
| 2002-08-14 | 533 | 533 | 524 | 524 | 8,000 | 524 |
| 2002-08-13 | 537 | 537 | 523 | 523 | 9,000 | 523 |
| 2002-08-12 | 531 | 544 | 525 | 534 | 12,000 | 534 |
| 2002-08-09 | 530 | 530 | 522 | 530 | 14,000 | 530 |
| 2002-08-08 | 521 | 530 | 520 | 520 | 4,000 | 520 |
| 2002-08-07 | 520 | 522 | 520 | 520 | 4,000 | 520 |
| 2002-08-06 | 515 | 520 | 515 | 515 | 3,000 | 515 |
| 2002-08-05 | 521 | 529 | 521 | 526 | 4,000 | 526 |
| 2002-08-02 | 545 | 545 | 520 | 530 | 19,000 | 530 |
| 2002-08-01 | 547 | 547 | 545 | 545 | 5,000 | 545 |
| 2002-07-31 | 541 | 550 | 531 | 550 | 35,000 | 550 |
| 2002-07-30 | 540 | 550 | 540 | 541 | 31,000 | 541 |
| 2002-07-29 | 535 | 555 | 516 | 550 | 53,000 | 550 |
| 2002-07-26 | 515 | 535 | 515 | 535 | 23,000 | 535 |
| 2002-07-25 | 507 | 529 | 507 | 513 | 22,000 | 513 |
| 2002-07-24 | 503 | 506 | 501 | 501 | 6,000 | 501 |
| 2002-07-23 | 501 | 502 | 501 | 502 | 4,000 | 502 |
| 2002-07-22 | 506 | 510 | 506 | 508 | 24,000 | 508 |
| 2002-07-19 | 510 | 510 | 507 | 507 | 12,000 | 507 |
| 2002-07-18 | 514 | 514 | 508 | 508 | 14,000 | 508 |
| 2002-07-17 | 505 | 510 | 504 | 510 | 15,000 | 510 |
| 2002-07-16 | 510 | 511 | 504 | 510 | 31,000 | 510 |
| 2002-07-15 | 526 | 526 | 520 | 520 | 4,000 | 520 |
| 2002-07-12 | 535 | 535 | 526 | 526 | 8,000 | 526 |
| 2002-07-11 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2002-07-10 | 541 | 541 | 532 | 532 | 3,000 | 532 |
| 2002-07-09 | 535 | 544 | 534 | 544 | 9,000 | 544 |
| 2002-07-08 | 519 | 535 | 519 | 535 | 9,000 | 535 |
| 2002-07-05 | 533 | 539 | 533 | 539 | 8,000 | 539 |
| 2002-07-04 | 532 | 534 | 531 | 533 | 11,000 | 533 |
| 2002-07-03 | 530 | 542 | 530 | 540 | 18,000 | 540 |
| 2002-07-02 | 525 | 540 | 525 | 540 | 6,000 | 540 |
| 2002-07-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-06-28 | 513 | 520 | 513 | 520 | 27,000 | 520 |
| 2002-06-27 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2002-06-26 | 530 | 532 | 514 | 514 | 7,000 | 514 |
| 2002-06-25 | 538 | 540 | 538 | 539 | 22,000 | 539 |
| 2002-06-24 | 522 | 538 | 522 | 538 | 13,000 | 538 |
| 2002-06-21 | 524 | 525 | 524 | 524 | 4,000 | 524 |
| 2002-06-20 | 513 | 527 | 507 | 526 | 5,000 | 526 |
| 2002-06-19 | 522 | 522 | 513 | 513 | 14,000 | 513 |
| 2002-06-18 | 510 | 512 | 510 | 512 | 6,000 | 512 |
| 2002-06-17 | 517 | 530 | 507 | 507 | 38,000 | 507 |
| 2002-06-14 | 500 | 535 | 500 | 514 | 100,000 | 514 |
| 2002-06-13 | 528 | 528 | 525 | 525 | 23,000 | 525 |
| 2002-06-12 | 530 | 535 | 530 | 530 | 7,000 | 530 |
| 2002-06-11 | 535 | 535 | 531 | 531 | 3,000 | 531 |
| 2002-06-10 | 547 | 547 | 526 | 530 | 11,000 | 530 |
| 2002-06-07 | 545 | 548 | 545 | 546 | 14,000 | 546 |
| 2002-06-06 | 545 | 545 | 525 | 535 | 19,000 | 535 |
| 2002-06-05 | 545 | 545 | 524 | 528 | 13,000 | 528 |
| 2002-06-04 | 545 | 548 | 535 | 535 | 15,000 | 535 |
| 2002-06-03 | 550 | 554 | 546 | 547 | 13,000 | 547 |
| 2002-05-31 | 550 | 551 | 541 | 543 | 16,000 | 543 |
| 2002-05-30 | 559 | 559 | 550 | 551 | 9,000 | 551 |
| 2002-05-29 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2002-05-28 | 556 | 556 | 548 | 550 | 15,000 | 550 |
| 2002-05-27 | 559 | 559 | 556 | 558 | 33,000 | 558 |
| 2002-05-24 | 550 | 560 | 550 | 559 | 39,000 | 559 |
| 2002-05-23 | 545 | 550 | 538 | 550 | 21,000 | 550 |
| 2002-05-22 | 528 | 541 | 528 | 541 | 25,000 | 541 |
| 2002-05-21 | 533 | 533 | 527 | 528 | 5,000 | 528 |
| 2002-05-20 | 527 | 527 | 516 | 516 | 8,000 | 516 |
| 2002-05-17 | 534 | 534 | 525 | 525 | 4,000 | 525 |
| 2002-05-15 | 510 | 515 | 510 | 515 | 10,000 | 515 |
| 2002-05-14 | 513 | 517 | 510 | 510 | 4,000 | 510 |
| 2002-05-13 | 511 | 512 | 511 | 512 | 2,000 | 512 |
| 2002-05-10 | 510 | 511 | 510 | 511 | 7,000 | 511 |
| 2002-05-09 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 2002-05-08 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2002-05-07 | 524 | 524 | 520 | 520 | 10,000 | 520 |
| 2002-05-02 | 520 | 522 | 520 | 520 | 9,000 | 520 |
| 2002-05-01 | 523 | 524 | 522 | 522 | 7,000 | 522 |
| 2002-04-30 | 520 | 524 | 520 | 522 | 11,000 | 522 |
| 2002-04-26 | 521 | 531 | 521 | 525 | 13,000 | 525 |
| 2002-04-25 | 540 | 540 | 528 | 528 | 13,000 | 528 |
| 2002-04-24 | 531 | 531 | 525 | 526 | 4,000 | 526 |
| 2002-04-23 | 532 | 539 | 530 | 539 | 6,000 | 539 |
| 2002-04-22 | 542 | 544 | 531 | 531 | 18,000 | 531 |
| 2002-04-19 | 532 | 542 | 532 | 542 | 11,000 | 542 |
| 2002-04-18 | 544 | 544 | 528 | 530 | 15,000 | 530 |
| 2002-04-17 | 549 | 549 | 545 | 545 | 11,000 | 545 |
| 2002-04-16 | 549 | 549 | 542 | 549 | 8,000 | 549 |
| 2002-04-15 | 517 | 549 | 517 | 549 | 18,000 | 549 |
| 2002-04-12 | 536 | 537 | 531 | 537 | 6,000 | 537 |
| 2002-04-11 | 542 | 542 | 540 | 540 | 3,000 | 540 |
| 2002-04-10 | 548 | 550 | 545 | 550 | 13,000 | 550 |
| 2002-04-09 | 548 | 551 | 544 | 544 | 13,000 | 544 |
| 2002-04-08 | 549 | 549 | 547 | 547 | 6,000 | 547 |
| 2002-04-05 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2002-04-04 | 549 | 550 | 546 | 546 | 27,000 | 546 |
| 2002-04-03 | 532 | 537 | 532 | 537 | 3,000 | 537 |
| 2002-04-02 | 554 | 554 | 542 | 542 | 15,000 | 542 |
| 2002-04-01 | 545 | 552 | 537 | 552 | 12,000 | 552 |
| 2002-03-29 | 555 | 555 | 535 | 535 | 15,000 | 535 |
| 2002-03-28 | 554 | 558 | 550 | 555 | 30,000 | 555 |
| 2002-03-27 | 540 | 554 | 538 | 554 | 8,000 | 554 |
| 2002-03-26 | 555 | 555 | 538 | 538 | 4,000 | 538 |
| 2002-03-25 | 555 | 555 | 538 | 538 | 20,000 | 538 |
| 2002-03-22 | 546 | 554 | 540 | 548 | 25,000 | 548 |
| 2002-03-20 | 554 | 555 | 547 | 547 | 13,000 | 547 |
| 2002-03-19 | 557 | 557 | 550 | 554 | 20,000 | 554 |
| 2002-03-18 | 551 | 555 | 547 | 547 | 9,000 | 547 |
| 2002-03-15 | 546 | 548 | 546 | 548 | 3,000 | 548 |
| 2002-03-14 | 548 | 548 | 546 | 546 | 6,000 | 546 |
| 2002-03-13 | 545 | 552 | 545 | 552 | 8,000 | 552 |
| 2002-03-12 | 559 | 559 | 548 | 548 | 10,000 | 548 |
| 2002-03-11 | 557 | 557 | 549 | 549 | 17,000 | 549 |
| 2002-03-08 | 549 | 553 | 545 | 547 | 67,000 | 547 |
| 2002-03-07 | 556 | 556 | 550 | 555 | 9,000 | 555 |
| 2002-03-06 | 559 | 559 | 557 | 557 | 6,000 | 557 |
| 2002-03-05 | 559 | 559 | 554 | 559 | 17,000 | 559 |
| 2002-03-04 | 560 | 560 | 551 | 551 | 21,000 | 551 |
| 2002-03-01 | 551 | 554 | 550 | 554 | 12,000 | 554 |
| 2002-02-28 | 559 | 570 | 541 | 541 | 27,000 | 541 |
| 2002-02-27 | 550 | 560 | 550 | 560 | 23,000 | 560 |
| 2002-02-26 | 555 | 555 | 544 | 545 | 8,000 | 545 |
| 2002-02-25 | 560 | 560 | 557 | 557 | 15,000 | 557 |
| 2002-02-22 | 560 | 560 | 541 | 559 | 13,000 | 559 |
| 2002-02-21 | 545 | 556 | 545 | 556 | 14,000 | 556 |
| 2002-02-20 | 530 | 545 | 530 | 545 | 6,000 | 545 |
| 2002-02-19 | 540 | 540 | 530 | 530 | 10,000 | 530 |
| 2002-02-18 | 555 | 555 | 541 | 550 | 11,000 | 550 |
| 2002-02-15 | 554 | 555 | 554 | 555 | 9,000 | 555 |
| 2002-02-14 | 558 | 560 | 544 | 554 | 19,000 | 554 |
| 2002-02-13 | 558 | 560 | 552 | 558 | 14,000 | 558 |
| 2002-02-12 | 548 | 548 | 547 | 548 | 4,000 | 548 |
| 2002-02-08 | 537 | 548 | 524 | 548 | 29,000 | 548 |
| 2002-02-07 | 528 | 528 | 527 | 527 | 5,000 | 527 |
| 2002-02-06 | 540 | 543 | 534 | 538 | 13,000 | 538 |
| 2002-02-05 | 522 | 560 | 522 | 560 | 16,000 | 560 |
| 2002-02-04 | 531 | 531 | 525 | 525 | 4,000 | 525 |
| 2002-02-01 | 532 | 532 | 531 | 531 | 5,000 | 531 |
| 2002-01-31 | 525 | 525 | 521 | 521 | 7,000 | 521 |
| 2002-01-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-01-28 | 530 | 532 | 530 | 532 | 5,000 | 532 |
| 2002-01-25 | 526 | 530 | 526 | 530 | 13,000 | 530 |
| 2002-01-24 | 506 | 526 | 506 | 526 | 12,000 | 526 |
| 2002-01-23 | 546 | 546 | 525 | 526 | 6,000 | 526 |
| 2002-01-22 | 558 | 566 | 546 | 546 | 23,000 | 546 |
| 2002-01-21 | 520 | 570 | 520 | 565 | 9,000 | 565 |
| 2002-01-18 | 511 | 520 | 510 | 520 | 10,000 | 520 |
| 2002-01-17 | 530 | 530 | 493 | 493 | 15,000 | 493 |
| 2002-01-16 | 540 | 547 | 540 | 540 | 4,000 | 540 |
| 2002-01-15 | 540 | 540 | 534 | 535 | 9,000 | 535 |
| 2002-01-11 | 550 | 550 | 520 | 520 | 17,000 | 520 |
| 2002-01-10 | 540 | 540 | 520 | 540 | 14,000 | 540 |
| 2002-01-09 | 528 | 542 | 528 | 541 | 7,000 | 541 |
| 2002-01-08 | 541 | 541 | 529 | 535 | 7,000 | 535 |
| 2002-01-07 | 550 | 552 | 543 | 543 | 6,000 | 543 |
| 2002-01-04 | 560 | 560 | 530 | 540 | 12,000 | 540 |
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
