8037 カメイ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2003-12-29 | 580 | 581 | 572 | 578 | 18,000 | 578 |
| 2003-12-26 | 578 | 578 | 578 | 578 | 13,000 | 578 |
| 2003-12-25 | 578 | 578 | 570 | 572 | 12,000 | 572 |
| 2003-12-24 | 575 | 579 | 571 | 575 | 21,000 | 575 |
| 2003-12-22 | 574 | 574 | 567 | 570 | 21,000 | 570 |
| 2003-12-19 | 558 | 558 | 543 | 544 | 18,000 | 544 |
| 2003-12-18 | 550 | 550 | 540 | 548 | 8,000 | 548 |
| 2003-12-17 | 553 | 553 | 545 | 550 | 6,000 | 550 |
| 2003-12-16 | 570 | 570 | 560 | 560 | 7,000 | 560 |
| 2003-12-15 | 564 | 570 | 560 | 560 | 10,000 | 560 |
| 2003-12-12 | 560 | 560 | 545 | 550 | 46,000 | 550 |
| 2003-12-11 | 564 | 564 | 534 | 555 | 31,000 | 555 |
| 2003-12-10 | 559 | 574 | 559 | 564 | 6,000 | 564 |
| 2003-12-09 | 563 | 569 | 554 | 569 | 13,000 | 569 |
| 2003-12-08 | 566 | 569 | 559 | 563 | 20,000 | 563 |
| 2003-12-05 | 561 | 566 | 550 | 565 | 12,000 | 565 |
| 2003-12-04 | 568 | 568 | 558 | 567 | 17,000 | 567 |
| 2003-12-03 | 562 | 562 | 560 | 561 | 8,000 | 561 |
| 2003-12-02 | 569 | 570 | 561 | 562 | 13,000 | 562 |
| 2003-12-01 | 550 | 570 | 550 | 562 | 19,000 | 562 |
| 2003-11-28 | 550 | 560 | 549 | 549 | 14,000 | 549 |
| 2003-11-27 | 567 | 567 | 557 | 567 | 11,000 | 567 |
| 2003-11-26 | 567 | 567 | 566 | 566 | 7,000 | 566 |
| 2003-11-25 | 570 | 576 | 556 | 566 | 11,000 | 566 |
| 2003-11-21 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 2003-11-20 | 542 | 542 | 526 | 539 | 11,000 | 539 |
| 2003-11-19 | 518 | 560 | 515 | 560 | 14,000 | 560 |
| 2003-11-18 | 514 | 525 | 514 | 525 | 9,000 | 525 |
| 2003-11-17 | 566 | 566 | 550 | 554 | 6,000 | 554 |
| 2003-11-14 | 555 | 571 | 555 | 556 | 19,000 | 556 |
| 2003-11-13 | 567 | 568 | 554 | 555 | 10,000 | 555 |
| 2003-11-12 | 572 | 572 | 569 | 569 | 21,000 | 569 |
| 2003-11-11 | 559 | 563 | 529 | 550 | 18,000 | 550 |
| 2003-11-10 | 546 | 566 | 546 | 553 | 19,000 | 553 |
| 2003-11-07 | 549 | 549 | 545 | 546 | 7,000 | 546 |
| 2003-11-06 | 536 | 563 | 536 | 549 | 23,000 | 549 |
| 2003-11-05 | 576 | 576 | 561 | 566 | 16,000 | 566 |
| 2003-11-04 | 560 | 577 | 560 | 575 | 20,000 | 575 |
| 2003-10-31 | 553 | 567 | 552 | 559 | 18,000 | 559 |
| 2003-10-30 | 525 | 533 | 525 | 533 | 9,000 | 533 |
| 2003-10-29 | 553 | 553 | 534 | 534 | 6,000 | 534 |
| 2003-10-28 | 562 | 562 | 552 | 552 | 4,000 | 552 |
| 2003-10-27 | 529 | 532 | 528 | 532 | 9,000 | 532 |
| 2003-10-24 | 556 | 556 | 524 | 524 | 11,000 | 524 |
| 2003-10-23 | 549 | 551 | 521 | 546 | 21,000 | 546 |
| 2003-10-22 | 552 | 552 | 549 | 550 | 10,000 | 550 |
| 2003-10-21 | 572 | 572 | 557 | 560 | 17,000 | 560 |
| 2003-10-20 | 572 | 573 | 571 | 571 | 8,000 | 571 |
| 2003-10-17 | 571 | 572 | 571 | 572 | 5,000 | 572 |
| 2003-10-16 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2003-10-15 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2003-10-14 | 576 | 580 | 575 | 575 | 4,000 | 575 |
| 2003-10-10 | 570 | 575 | 567 | 575 | 18,000 | 575 |
| 2003-10-09 | 576 | 585 | 575 | 575 | 6,000 | 575 |
| 2003-10-08 | 591 | 600 | 586 | 586 | 67,000 | 586 |
| 2003-10-07 | 592 | 595 | 590 | 592 | 29,000 | 592 |
| 2003-10-06 | 594 | 599 | 590 | 592 | 23,000 | 592 |
| 2003-10-03 | 580 | 595 | 576 | 595 | 35,000 | 595 |
| 2003-10-02 | 563 | 580 | 559 | 580 | 27,000 | 580 |
| 2003-10-01 | 560 | 561 | 557 | 557 | 14,000 | 557 |
| 2003-09-30 | 569 | 569 | 560 | 560 | 14,000 | 560 |
| 2003-09-29 | 569 | 569 | 560 | 568 | 21,000 | 568 |
| 2003-09-26 | 555 | 569 | 555 | 564 | 25,000 | 564 |
| 2003-09-25 | 598 | 598 | 555 | 555 | 46,000 | 555 |
| 2003-09-24 | 551 | 575 | 551 | 575 | 18,000 | 575 |
| 2003-09-22 | 563 | 568 | 562 | 568 | 21,000 | 568 |
| 2003-09-19 | 553 | 560 | 552 | 560 | 31,000 | 560 |
| 2003-09-18 | 551 | 552 | 546 | 550 | 13,000 | 550 |
| 2003-09-17 | 541 | 550 | 541 | 550 | 13,000 | 550 |
| 2003-09-16 | 549 | 549 | 540 | 541 | 19,000 | 541 |
| 2003-09-12 | 550 | 550 | 546 | 550 | 76,000 | 550 |
| 2003-09-11 | 533 | 544 | 533 | 535 | 17,000 | 535 |
| 2003-09-10 | 520 | 535 | 520 | 532 | 36,000 | 532 |
| 2003-09-09 | 531 | 531 | 518 | 519 | 21,000 | 519 |
| 2003-09-08 | 520 | 526 | 517 | 526 | 34,000 | 526 |
| 2003-09-05 | 520 | 520 | 514 | 516 | 18,000 | 516 |
| 2003-09-04 | 520 | 520 | 519 | 519 | 6,000 | 519 |
| 2003-09-03 | 519 | 526 | 517 | 519 | 25,000 | 519 |
| 2003-09-02 | 516 | 517 | 516 | 517 | 14,000 | 517 |
| 2003-09-01 | 510 | 516 | 510 | 516 | 15,000 | 516 |
| 2003-08-29 | 505 | 507 | 505 | 507 | 12,000 | 507 |
| 2003-08-28 | 505 | 509 | 504 | 504 | 11,000 | 504 |
| 2003-08-27 | 501 | 506 | 501 | 504 | 20,000 | 504 |
| 2003-08-26 | 513 | 513 | 507 | 507 | 6,000 | 507 |
| 2003-08-25 | 515 | 515 | 511 | 512 | 15,000 | 512 |
| 2003-08-22 | 502 | 512 | 502 | 511 | 20,000 | 511 |
| 2003-08-21 | 501 | 513 | 501 | 508 | 10,000 | 508 |
| 2003-08-20 | 514 | 514 | 506 | 508 | 14,000 | 508 |
| 2003-08-19 | 515 | 515 | 510 | 514 | 11,000 | 514 |
| 2003-08-18 | 510 | 514 | 509 | 514 | 10,000 | 514 |
| 2003-08-15 | 498 | 503 | 498 | 500 | 7,000 | 500 |
| 2003-08-14 | 498 | 510 | 498 | 503 | 14,000 | 503 |
| 2003-08-13 | 498 | 498 | 497 | 498 | 8,000 | 498 |
| 2003-08-12 | 496 | 498 | 496 | 496 | 10,000 | 496 |
| 2003-08-11 | 507 | 507 | 496 | 496 | 11,000 | 496 |
| 2003-08-08 | 509 | 509 | 498 | 498 | 12,000 | 498 |
| 2003-08-06 | 507 | 508 | 507 | 508 | 4,000 | 508 |
| 2003-08-05 | 500 | 501 | 494 | 501 | 16,000 | 501 |
| 2003-08-04 | 517 | 517 | 510 | 510 | 21,000 | 510 |
| 2003-08-01 | 513 | 513 | 506 | 507 | 14,000 | 507 |
| 2003-07-31 | 503 | 506 | 501 | 503 | 49,000 | 503 |
| 2003-07-30 | 499 | 508 | 499 | 503 | 15,000 | 503 |
| 2003-07-29 | 510 | 510 | 495 | 500 | 30,000 | 500 |
| 2003-07-28 | 504 | 504 | 493 | 499 | 26,000 | 499 |
| 2003-07-25 | 501 | 501 | 492 | 493 | 27,000 | 493 |
| 2003-07-24 | 500 | 511 | 500 | 501 | 19,000 | 501 |
| 2003-07-23 | 497 | 502 | 494 | 500 | 18,000 | 500 |
| 2003-07-22 | 495 | 495 | 492 | 492 | 14,000 | 492 |
| 2003-07-18 | 500 | 504 | 499 | 502 | 7,000 | 502 |
| 2003-07-17 | 505 | 505 | 493 | 494 | 31,000 | 494 |
| 2003-07-16 | 506 | 506 | 504 | 504 | 23,000 | 504 |
| 2003-07-15 | 516 | 516 | 505 | 506 | 22,000 | 506 |
| 2003-07-14 | 520 | 520 | 516 | 516 | 13,000 | 516 |
| 2003-07-11 | 511 | 521 | 508 | 508 | 23,000 | 508 |
| 2003-07-10 | 525 | 525 | 521 | 521 | 8,000 | 521 |
| 2003-07-09 | 526 | 527 | 525 | 525 | 12,000 | 525 |
| 2003-07-08 | 519 | 529 | 513 | 516 | 30,000 | 516 |
| 2003-07-07 | 529 | 529 | 521 | 526 | 24,000 | 526 |
| 2003-07-04 | 525 | 528 | 516 | 528 | 17,000 | 528 |
| 2003-07-03 | 530 | 530 | 525 | 525 | 17,000 | 525 |
| 2003-07-02 | 540 | 540 | 529 | 530 | 28,000 | 530 |
| 2003-07-01 | 533 | 536 | 533 | 535 | 40,000 | 535 |
| 2003-06-30 | 530 | 532 | 524 | 532 | 32,000 | 532 |
| 2003-06-27 | 524 | 529 | 523 | 529 | 18,000 | 529 |
| 2003-06-26 | 510 | 514 | 498 | 514 | 18,000 | 514 |
| 2003-06-25 | 509 | 509 | 509 | 509 | 5,000 | 509 |
| 2003-06-24 | 510 | 515 | 492 | 492 | 31,000 | 492 |
| 2003-06-23 | 490 | 511 | 490 | 511 | 3,000 | 511 |
| 2003-06-20 | 492 | 500 | 482 | 500 | 33,000 | 500 |
| 2003-06-19 | 502 | 503 | 502 | 503 | 7,000 | 503 |
| 2003-06-18 | 507 | 507 | 502 | 502 | 16,000 | 502 |
| 2003-06-17 | 503 | 510 | 503 | 507 | 13,000 | 507 |
| 2003-06-16 | 502 | 504 | 492 | 502 | 16,000 | 502 |
| 2003-06-13 | 519 | 529 | 518 | 522 | 58,000 | 522 |
| 2003-06-12 | 520 | 520 | 518 | 518 | 9,000 | 518 |
| 2003-06-11 | 513 | 515 | 511 | 513 | 17,000 | 513 |
| 2003-06-10 | 512 | 514 | 512 | 513 | 19,000 | 513 |
| 2003-06-09 | 529 | 529 | 521 | 522 | 21,000 | 522 |
| 2003-06-06 | 512 | 530 | 512 | 530 | 20,000 | 530 |
| 2003-06-05 | 519 | 519 | 512 | 512 | 5,000 | 512 |
| 2003-06-04 | 507 | 514 | 507 | 510 | 22,000 | 510 |
| 2003-06-03 | 494 | 505 | 494 | 505 | 8,000 | 505 |
| 2003-06-02 | 498 | 504 | 498 | 502 | 3,000 | 502 |
| 2003-05-30 | 495 | 504 | 495 | 497 | 13,000 | 497 |
| 2003-05-29 | 498 | 501 | 490 | 490 | 22,000 | 490 |
| 2003-05-28 | 497 | 500 | 497 | 497 | 7,000 | 497 |
| 2003-05-27 | 499 | 499 | 493 | 497 | 10,000 | 497 |
| 2003-05-26 | 495 | 495 | 491 | 491 | 8,000 | 491 |
| 2003-05-23 | 509 | 509 | 491 | 491 | 19,000 | 491 |
| 2003-05-22 | 483 | 504 | 483 | 496 | 23,000 | 496 |
| 2003-05-21 | 486 | 490 | 482 | 483 | 27,000 | 483 |
| 2003-05-20 | 469 | 474 | 469 | 474 | 21,000 | 474 |
| 2003-05-19 | 465 | 466 | 462 | 464 | 20,000 | 464 |
| 2003-05-16 | 460 | 466 | 460 | 466 | 5,000 | 466 |
| 2003-05-15 | 466 | 466 | 466 | 466 | 7,000 | 466 |
| 2003-05-14 | 465 | 469 | 465 | 469 | 3,000 | 469 |
| 2003-05-13 | 459 | 466 | 459 | 460 | 13,000 | 460 |
| 2003-05-12 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2003-05-09 | 451 | 452 | 450 | 451 | 12,000 | 451 |
| 2003-05-08 | 450 | 450 | 445 | 446 | 8,000 | 446 |
| 2003-05-07 | 449 | 450 | 449 | 450 | 7,000 | 450 |
| 2003-05-06 | 449 | 451 | 449 | 450 | 12,000 | 450 |
| 2003-05-02 | 449 | 449 | 448 | 448 | 3,000 | 448 |
| 2003-05-01 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2003-04-30 | 448 | 450 | 443 | 450 | 8,000 | 450 |
| 2003-04-28 | 437 | 448 | 437 | 448 | 21,000 | 448 |
| 2003-04-25 | 449 | 450 | 447 | 450 | 28,000 | 450 |
| 2003-04-24 | 448 | 448 | 447 | 447 | 7,000 | 447 |
| 2003-04-23 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2003-04-22 | 450 | 452 | 446 | 446 | 15,000 | 446 |
| 2003-04-21 | 450 | 455 | 450 | 452 | 15,000 | 452 |
| 2003-04-18 | 449 | 450 | 446 | 446 | 14,000 | 446 |
| 2003-04-17 | 450 | 452 | 449 | 451 | 11,000 | 451 |
| 2003-04-16 | 454 | 454 | 448 | 448 | 6,000 | 448 |
| 2003-04-15 | 447 | 457 | 446 | 453 | 23,000 | 453 |
| 2003-04-14 | 451 | 451 | 445 | 445 | 29,000 | 445 |
| 2003-04-11 | 458 | 458 | 450 | 450 | 15,000 | 450 |
| 2003-04-10 | 460 | 462 | 453 | 457 | 9,000 | 457 |
| 2003-04-09 | 450 | 460 | 450 | 460 | 45,000 | 460 |
| 2003-04-08 | 439 | 453 | 439 | 450 | 11,000 | 450 |
| 2003-04-07 | 441 | 441 | 436 | 436 | 10,000 | 436 |
| 2003-04-04 | 442 | 448 | 442 | 444 | 16,000 | 444 |
| 2003-04-03 | 454 | 454 | 449 | 449 | 6,000 | 449 |
| 2003-04-02 | 455 | 455 | 453 | 455 | 19,000 | 455 |
| 2003-04-01 | 446 | 447 | 441 | 442 | 8,000 | 442 |
| 2003-03-31 | 467 | 467 | 459 | 459 | 12,000 | 459 |
| 2003-03-28 | 467 | 468 | 465 | 468 | 18,000 | 468 |
| 2003-03-27 | 468 | 468 | 466 | 466 | 19,000 | 466 |
| 2003-03-26 | 458 | 471 | 458 | 468 | 26,000 | 468 |
| 2003-03-25 | 454 | 454 | 447 | 452 | 27,000 | 452 |
| 2003-03-24 | 449 | 456 | 449 | 456 | 29,000 | 456 |
| 2003-03-20 | 449 | 449 | 440 | 444 | 18,000 | 444 |
| 2003-03-19 | 440 | 441 | 439 | 441 | 5,000 | 441 |
| 2003-03-18 | 450 | 450 | 441 | 441 | 19,000 | 441 |
| 2003-03-17 | 441 | 443 | 436 | 441 | 11,000 | 441 |
| 2003-03-14 | 441 | 441 | 441 | 441 | 54,000 | 441 |
| 2003-03-13 | 432 | 441 | 432 | 441 | 10,000 | 441 |
| 2003-03-12 | 435 | 435 | 431 | 432 | 9,000 | 432 |
| 2003-03-11 | 445 | 445 | 435 | 435 | 18,000 | 435 |
| 2003-03-10 | 449 | 450 | 438 | 440 | 16,000 | 440 |
| 2003-03-07 | 450 | 450 | 442 | 442 | 4,000 | 442 |
| 2003-03-06 | 438 | 448 | 438 | 445 | 12,000 | 445 |
| 2003-03-05 | 434 | 438 | 434 | 436 | 12,000 | 436 |
| 2003-03-04 | 440 | 442 | 435 | 442 | 15,000 | 442 |
| 2003-03-03 | 430 | 444 | 430 | 440 | 17,000 | 440 |
| 2003-02-28 | 434 | 434 | 428 | 428 | 10,000 | 428 |
| 2003-02-27 | 443 | 443 | 433 | 433 | 14,000 | 433 |
| 2003-02-26 | 443 | 443 | 438 | 438 | 8,000 | 438 |
| 2003-02-25 | 435 | 435 | 430 | 433 | 14,000 | 433 |
| 2003-02-24 | 434 | 434 | 430 | 430 | 22,000 | 430 |
| 2003-02-21 | 432 | 436 | 432 | 434 | 9,000 | 434 |
| 2003-02-20 | 433 | 436 | 430 | 430 | 15,000 | 430 |
| 2003-02-19 | 430 | 437 | 427 | 433 | 20,000 | 433 |
| 2003-02-18 | 441 | 441 | 420 | 420 | 38,000 | 420 |
| 2003-02-17 | 454 | 454 | 446 | 446 | 9,000 | 446 |
| 2003-02-14 | 440 | 445 | 440 | 445 | 23,000 | 445 |
| 2003-02-13 | 453 | 453 | 439 | 439 | 14,000 | 439 |
| 2003-02-12 | 444 | 453 | 444 | 448 | 19,000 | 448 |
| 2003-02-10 | 430 | 435 | 427 | 434 | 16,000 | 434 |
| 2003-02-07 | 430 | 430 | 425 | 430 | 15,000 | 430 |
| 2003-02-06 | 436 | 436 | 425 | 425 | 14,000 | 425 |
| 2003-02-05 | 428 | 431 | 426 | 426 | 19,000 | 426 |
| 2003-02-04 | 422 | 430 | 422 | 427 | 42,000 | 427 |
| 2003-02-03 | 429 | 429 | 417 | 419 | 43,000 | 419 |
| 2003-01-31 | 430 | 430 | 425 | 429 | 36,000 | 429 |
| 2003-01-30 | 440 | 440 | 433 | 434 | 15,000 | 434 |
| 2003-01-29 | 447 | 449 | 441 | 446 | 14,000 | 446 |
| 2003-01-28 | 453 | 454 | 446 | 446 | 8,000 | 446 |
| 2003-01-27 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 2003-01-24 | 460 | 460 | 455 | 460 | 10,000 | 460 |
| 2003-01-23 | 439 | 460 | 438 | 459 | 13,000 | 459 |
| 2003-01-22 | 456 | 456 | 448 | 448 | 9,000 | 448 |
| 2003-01-21 | 457 | 461 | 455 | 455 | 10,000 | 455 |
| 2003-01-20 | 450 | 456 | 450 | 456 | 6,000 | 456 |
| 2003-01-17 | 467 | 467 | 450 | 451 | 35,000 | 451 |
| 2003-01-16 | 465 | 468 | 465 | 468 | 2,000 | 468 |
| 2003-01-15 | 480 | 481 | 475 | 480 | 17,000 | 480 |
| 2003-01-14 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-01-10 | 479 | 479 | 478 | 478 | 5,000 | 478 |
| 2003-01-09 | 475 | 481 | 474 | 481 | 8,000 | 481 |
| 2003-01-08 | 475 | 480 | 469 | 480 | 11,000 | 480 |
| 2003-01-07 | 489 | 489 | 483 | 483 | 34,000 | 483 |
| 2003-01-06 | 469 | 472 | 469 | 469 | 8,000 | 469 |
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
