8037 カメイ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	989	990	978	978	12,000	978
2004-12-29	967	976	965	969	16,000	969
2004-12-28	977	980	960	967	36,000	967
2004-12-27	982	995	974	977	68,000	977
2004-12-24	980	990	961	972	77,000	972
2004-12-22	984	984	955	971	55,000	971
2004-12-21	952	980	951	964	67,000	964
2004-12-20	938	960	933	942	75,000	942
2004-12-17	919	940	919	940	36,000	940
2004-12-16	920	920	907	913	30,000	913
2004-12-15	910	920	910	919	24,000	919
2004-12-14	915	920	899	900	34,000	900
2004-12-13	908	917	901	910	37,000	910
2004-12-10	907	914	897	899	62,000	899
2004-12-09	907	923	899	917	72,000	917
2004-12-08	899	911	899	908	26,000	908
2004-12-07	897	924	888	919	41,000	919
2004-12-06	897	916	897	899	67,000	899
2004-12-03	924	925	896	896	29,000	896
2004-12-02	940	940	910	934	113,000	934
2004-12-01	947	947	930	939	22,000	939
2004-11-30	934	950	932	940	32,000	940
2004-11-29	938	948	923	932	29,000	932
2004-11-26	924	958	924	945	28,000	945
2004-11-25	926	926	905	924	11,000	924
2004-11-24	927	935	926	926	21,000	926
2004-11-22	913	917	883	917	63,000	917
2004-11-19	952	959	943	944	21,000	944
2004-11-18	988	988	972	972	31,000	972
2004-11-17	982	988	980	980	29,000	980
2004-11-16	1,013	1,013	980	991	39,000	991
2004-11-15	996	1,020	991	1,019	64,000	1,019
2004-11-12	979	983	979	981	31,000	981
2004-11-11	984	1,000	983	989	25,000	989
2004-11-10	974	979	964	975	33,000	975
2004-11-09	973	983	970	973	27,000	973
2004-11-08	1,000	1,000	970	970	25,000	970
2004-11-05	958	992	958	979	87,000	979
2004-11-04	950	951	935	949	42,000	949
2004-11-02	921	938	921	933	34,000	933
2004-11-01	911	925	911	920	18,000	920
2004-10-29	920	920	905	911	32,000	911
2004-10-28	901	922	899	911	35,000	911
2004-10-27	900	906	890	899	59,000	899
2004-10-26	929	929	881	897	26,000	897
2004-10-25	917	929	897	919	54,000	919
2004-10-22	914	915	913	915	7,000	915
2004-10-21	935	935	910	924	56,000	924
2004-10-20	973	973	940	945	30,000	945
2004-10-19	970	973	957	972	44,000	972
2004-10-18	985	986	960	970	23,000	970
2004-10-15	955	990	955	990	46,000	990
2004-10-14	1,021	1,024	990	995	54,000	995
2004-10-13	1,018	1,019	1,014	1,014	20,000	1,014
2004-10-12	1,031	1,044	1,011	1,020	63,000	1,020
2004-10-08	1,022	1,040	1,012	1,026	45,000	1,026
2004-10-07	1,004	1,024	1,000	1,023	88,000	1,023
2004-10-06	1,016	1,033	1,015	1,024	36,000	1,024
2004-10-05	1,045	1,047	1,032	1,034	89,000	1,034
2004-10-04	1,070	1,071	1,040	1,062	76,000	1,062
2004-10-01	1,065	1,070	1,052	1,070	27,000	1,070
2004-09-30	1,073	1,074	1,063	1,065	39,000	1,065
2004-09-29	1,089	1,089	1,058	1,062	27,000	1,062
2004-09-28	1,065	1,065	1,022	1,059	42,000	1,059
2004-09-27	1,061	1,079	1,060	1,066	48,000	1,066
2004-09-24	1,048	1,048	1,025	1,048	39,000	1,048
2004-09-22	1,101	1,107	1,028	1,053	104,000	1,053
2004-09-21	1,034	1,115	1,034	1,107	116,000	1,107
2004-09-17	1,034	1,040	1,022	1,036	56,000	1,036
2004-09-16	1,036	1,050	1,030	1,041	127,000	1,041
2004-09-15	1,012	1,050	990	1,047	132,000	1,047
2004-09-14	988	1,045	988	1,018	166,000	1,018
2004-09-13	953	978	953	978	63,000	978
2004-09-10	929	952	927	952	138,000	952
2004-09-09	908	925	907	921	78,000	921
2004-09-08	891	908	891	907	43,000	907
2004-09-07	896	896	886	892	34,000	892
2004-09-06	895	899	891	896	44,000	896
2004-09-03	900	905	893	897	13,000	897
2004-09-02	897	908	895	907	36,000	907
2004-09-01	885	895	882	894	29,000	894
2004-08-31	892	901	892	895	62,000	895
2004-08-30	880	895	880	890	35,000	890
2004-08-27	880	887	871	886	26,000	886
2004-08-26	882	889	871	871	38,000	871
2004-08-25	870	888	855	880	42,000	880
2004-08-24	863	869	861	869	30,000	869
2004-08-23	849	862	849	862	42,000	862
2004-08-20	849	863	846	859	48,000	859
2004-08-19	844	852	843	849	33,000	849
2004-08-18	838	839	828	835	48,000	835
2004-08-17	828	849	828	839	38,000	839
2004-08-16	839	839	816	827	32,000	827
2004-08-13	851	851	835	839	22,000	839
2004-08-12	852	859	845	850	23,000	850
2004-08-11	853	860	852	852	27,000	852
2004-08-10	840	855	840	852	42,000	852
2004-08-09	850	851	845	850	25,000	850
2004-08-06	850	860	839	860	39,000	860
2004-08-05	863	863	855	859	34,000	859
2004-08-04	850	870	846	861	124,000	861
2004-08-03	851	857	847	851	67,000	851
2004-08-02	850	850	844	850	21,000	850
2004-07-30	840	852	836	850	58,000	850
2004-07-29	817	830	817	826	17,000	826
2004-07-28	820	826	820	824	34,000	824
2004-07-27	826	826	811	811	28,000	811
2004-07-26	829	829	823	825	17,000	825
2004-07-23	830	831	820	826	43,000	826
2004-07-22	817	818	805	810	47,000	810
2004-07-21	806	826	806	820	24,000	820
2004-07-20	826	827	816	816	21,000	816
2004-07-16	810	828	810	828	35,000	828
2004-07-15	811	829	810	829	38,000	829
2004-07-14	829	835	810	810	23,000	810
2004-07-13	818	830	818	823	55,000	823
2004-07-12	806	810	806	808	10,000	808
2004-07-09	806	808	800	808	23,000	808
2004-07-08	798	824	791	809	46,000	809
2004-07-07	814	817	792	803	32,000	803
2004-07-06	811	835	811	819	40,000	819
2004-07-05	826	828	820	821	39,000	821
2004-07-02	845	845	826	834	28,000	834
2004-07-01	860	860	845	847	29,000	847
2004-06-30	863	863	851	860	79,000	860
2004-06-29	840	848	837	846	51,000	846
2004-06-28	825	839	825	839	40,000	839
2004-06-25	810	840	804	825	74,000	825
2004-06-24	803	803	799	801	12,000	801
2004-06-23	809	810	800	800	53,000	800
2004-06-22	818	818	800	806	21,000	806
2004-06-21	820	820	800	818	31,000	818
2004-06-18	809	815	786	815	83,000	815
2004-06-17	789	820	789	809	57,000	809
2004-06-16	792	798	788	793	48,000	793
2004-06-15	783	797	775	785	57,000	785
2004-06-14	765	798	765	780	59,000	780
2004-06-11	762	769	753	760	84,000	760
2004-06-10	753	780	752	762	80,000	762
2004-06-09	738	758	734	754	87,000	754
2004-06-08	728	740	720	740	156,000	740
2004-06-07	710	724	701	716	43,000	716
2004-06-04	703	710	703	708	55,000	708
2004-06-03	704	705	695	698	45,000	698
2004-06-02	708	708	696	701	52,000	701
2004-06-01	705	705	689	702	40,000	702
2004-05-31	710	710	699	699	27,000	699
2004-05-28	692	696	683	696	21,000	696
2004-05-27	695	699	690	692	38,000	692
2004-05-26	696	696	687	691	18,000	691
2004-05-25	700	700	687	688	14,000	688
2004-05-24	710	710	690	701	61,000	701
2004-05-21	690	710	689	704	114,000	704
2004-05-20	658	698	658	677	39,000	677
2004-05-19	626	656	626	646	23,000	646
2004-05-18	607	637	607	620	17,000	620
2004-05-17	614	629	610	614	21,000	614
2004-05-14	648	649	629	641	29,000	641
2004-05-13	628	649	615	649	56,000	649
2004-05-12	634	634	613	628	60,000	628
2004-05-11	630	646	620	622	34,000	622
2004-05-10	640	662	621	630	56,000	630
2004-05-07	652	664	645	650	32,000	650
2004-05-06	669	669	662	662	21,000	662
2004-04-30	671	686	665	667	38,000	667
2004-04-28	679	695	665	691	36,000	691
2004-04-27	685	695	663	680	36,000	680
2004-04-26	691	695	681	685	13,000	685
2004-04-23	705	705	682	691	14,000	691
2004-04-22	699	705	696	705	32,000	705
2004-04-21	683	699	683	699	10,000	699
2004-04-20	688	702	688	702	15,000	702
2004-04-19	709	709	685	688	15,000	688
2004-04-16	698	700	688	689	20,000	689
2004-04-15	684	684	670	670	20,000	670
2004-04-14	687	689	672	684	11,000	684
2004-04-13	695	699	687	687	25,000	687
2004-04-12	690	690	677	690	20,000	690
2004-04-09	698	698	686	692	34,000	692
2004-04-08	687	700	675	698	31,000	698
2004-04-07	700	701	690	695	25,000	695
2004-04-06	699	700	687	700	25,000	700
2004-04-05	697	701	692	699	35,000	699
2004-04-02	709	709	688	697	16,000	697
2004-04-01	720	720	700	715	40,000	715
2004-03-31	685	720	682	720	39,000	720
2004-03-30	699	700	686	686	29,000	686
2004-03-29	688	710	678	691	51,000	691
2004-03-26	679	680	676	678	25,000	678
2004-03-25	669	685	669	680	51,000	680
2004-03-24	660	670	650	658	44,000	658
2004-03-23	646	650	641	650	20,000	650
2004-03-22	655	655	635	648	21,000	648
2004-03-19	649	668	638	655	92,000	655
2004-03-18	660	661	648	649	39,000	649
2004-03-17	644	660	644	655	56,000	655
2004-03-16	635	637	627	633	20,000	633
2004-03-15	636	640	636	640	23,000	640
2004-03-12	619	635	618	635	51,000	635
2004-03-11	620	630	610	629	34,000	629
2004-03-10	627	633	619	620	54,000	620
2004-03-09	610	625	600	625	61,000	625
2004-03-08	610	610	602	602	6,000	602
2004-03-05	610	610	588	600	40,000	600
2004-03-04	610	614	609	614	30,000	614
2004-03-03	609	609	591	591	46,000	591
2004-03-02	584	605	584	599	53,000	599
2004-03-01	569	585	568	582	39,000	582
2004-02-27	573	574	565	573	34,000	573
2004-02-26	571	572	568	572	9,000	572
2004-02-25	571	574	571	572	27,000	572
2004-02-24	565	573	565	572	39,000	572
2004-02-23	569	570	563	568	9,000	568
2004-02-20	569	569	565	569	4,000	569
2004-02-19	570	570	570	570	6,000	570
2004-02-18	564	573	562	570	26,000	570
2004-02-17	562	570	562	568	12,000	568
2004-02-16	565	565	558	561	12,000	561
2004-02-13	562	563	560	563	11,000	563
2004-02-12	559	564	557	564	13,000	564
2004-02-10	552	570	552	570	37,000	570
2004-02-09	560	560	556	558	6,000	558
2004-02-06	560	563	559	559	10,000	559
2004-02-05	562	569	555	557	33,000	557
2004-02-04	563	564	562	564	10,000	564
2004-02-03	559	567	559	561	25,000	561
2004-02-02	565	565	561	561	3,000	561
2004-01-30	548	568	548	567	28,000	567
2004-01-29	557	557	551	551	16,000	551
2004-01-28	556	560	556	560	8,000	560
2004-01-27	565	567	557	557	17,000	557
2004-01-26	560	565	560	565	13,000	565
2004-01-23	562	563	557	560	17,000	560
2004-01-22	561	564	561	562	4,000	562
2004-01-21	560	569	555	563	32,000	563
2004-01-20	570	570	560	563	14,000	563
2004-01-19	564	574	564	574	9,000	574
2004-01-16	558	574	558	574	11,000	574
2004-01-15	576	577	557	557	12,000	557
2004-01-14	569	575	569	575	9,000	575
2004-01-13	577	579	572	579	8,000	579
2004-01-09	579	580	572	576	10,000	576
2004-01-08	578	580	573	580	17,000	580
2004-01-07	573	581	573	580	22,000	580
2004-01-06	574	575	570	573	15,000	573
2004-01-05	578	579	569	569	3,000	569

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11月
日	月	火	水	木	金	土
« 10月31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