8037 カメイ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 787 | 804 | 787 | 804 | 5,000 | 804 |
| 2006-12-28 | 787 | 788 | 787 | 787 | 3,000 | 787 |
| 2006-12-27 | 790 | 795 | 786 | 787 | 13,000 | 787 |
| 2006-12-26 | 790 | 790 | 781 | 785 | 14,000 | 785 |
| 2006-12-25 | 785 | 788 | 783 | 783 | 22,000 | 783 |
| 2006-12-22 | 781 | 785 | 781 | 782 | 17,000 | 782 |
| 2006-12-21 | 791 | 795 | 785 | 785 | 12,000 | 785 |
| 2006-12-20 | 789 | 795 | 785 | 791 | 23,000 | 791 |
| 2006-12-19 | 777 | 790 | 777 | 785 | 37,000 | 785 |
| 2006-12-18 | 792 | 797 | 792 | 797 | 7,000 | 797 |
| 2006-12-15 | 789 | 796 | 789 | 792 | 18,000 | 792 |
| 2006-12-14 | 785 | 790 | 785 | 787 | 7,000 | 787 |
| 2006-12-13 | 798 | 798 | 791 | 795 | 11,000 | 795 |
| 2006-12-12 | 798 | 798 | 787 | 797 | 15,000 | 797 |
| 2006-12-11 | 793 | 794 | 780 | 788 | 31,000 | 788 |
| 2006-12-08 | 787 | 790 | 777 | 789 | 39,000 | 789 |
| 2006-12-07 | 790 | 798 | 790 | 796 | 13,000 | 796 |
| 2006-12-06 | 776 | 795 | 776 | 794 | 25,000 | 794 |
| 2006-12-05 | 778 | 778 | 765 | 766 | 13,000 | 766 |
| 2006-12-04 | 764 | 777 | 764 | 774 | 15,000 | 774 |
| 2006-12-01 | 770 | 778 | 757 | 764 | 11,000 | 764 |
| 2006-11-30 | 748 | 756 | 748 | 756 | 13,000 | 756 |
| 2006-11-29 | 718 | 737 | 716 | 737 | 17,000 | 737 |
| 2006-11-28 | 729 | 735 | 727 | 727 | 8,000 | 727 |
| 2006-11-27 | 710 | 731 | 710 | 728 | 13,000 | 728 |
| 2006-11-24 | 730 | 730 | 711 | 712 | 30,000 | 712 |
| 2006-11-22 | 719 | 730 | 710 | 724 | 30,000 | 724 |
| 2006-11-21 | 742 | 743 | 729 | 729 | 24,000 | 729 |
| 2006-11-20 | 756 | 756 | 742 | 742 | 16,000 | 742 |
| 2006-11-17 | 747 | 760 | 747 | 747 | 34,000 | 747 |
| 2006-11-16 | 771 | 771 | 757 | 760 | 8,000 | 760 |
| 2006-11-15 | 778 | 778 | 770 | 771 | 26,000 | 771 |
| 2006-11-14 | 774 | 774 | 768 | 768 | 9,000 | 768 |
| 2006-11-13 | 763 | 775 | 752 | 764 | 24,000 | 764 |
| 2006-11-10 | 744 | 770 | 744 | 762 | 14,000 | 762 |
| 2006-11-09 | 771 | 771 | 763 | 764 | 16,000 | 764 |
| 2006-11-08 | 781 | 781 | 771 | 771 | 9,000 | 771 |
| 2006-11-07 | 780 | 790 | 780 | 790 | 11,000 | 790 |
| 2006-11-06 | 771 | 790 | 771 | 790 | 19,000 | 790 |
| 2006-11-02 | 778 | 779 | 778 | 779 | 8,000 | 779 |
| 2006-11-01 | 788 | 788 | 778 | 778 | 9,000 | 778 |
| 2006-10-31 | 783 | 793 | 781 | 787 | 17,000 | 787 |
| 2006-10-30 | 795 | 796 | 781 | 783 | 44,000 | 783 |
| 2006-10-27 | 821 | 825 | 805 | 805 | 17,000 | 805 |
| 2006-10-26 | 806 | 811 | 770 | 811 | 26,000 | 811 |
| 2006-10-25 | 815 | 823 | 801 | 803 | 29,000 | 803 |
| 2006-10-24 | 798 | 810 | 798 | 810 | 10,000 | 810 |
| 2006-10-23 | 792 | 796 | 790 | 794 | 12,000 | 794 |
| 2006-10-20 | 807 | 807 | 797 | 798 | 13,000 | 798 |
| 2006-10-19 | 805 | 810 | 805 | 809 | 11,000 | 809 |
| 2006-10-18 | 797 | 797 | 776 | 795 | 40,000 | 795 |
| 2006-10-17 | 805 | 815 | 801 | 807 | 17,000 | 807 |
| 2006-10-16 | 811 | 825 | 801 | 825 | 13,000 | 825 |
| 2006-10-13 | 801 | 811 | 800 | 811 | 17,000 | 811 |
| 2006-10-12 | 803 | 808 | 801 | 803 | 12,000 | 803 |
| 2006-10-11 | 828 | 828 | 817 | 817 | 8,000 | 817 |
| 2006-10-10 | 832 | 838 | 822 | 838 | 11,000 | 838 |
| 2006-10-06 | 856 | 856 | 844 | 845 | 14,000 | 845 |
| 2006-10-05 | 847 | 859 | 847 | 859 | 7,000 | 859 |
| 2006-10-04 | 855 | 855 | 845 | 845 | 5,000 | 845 |
| 2006-10-03 | 844 | 854 | 844 | 845 | 11,000 | 845 |
| 2006-10-02 | 831 | 860 | 831 | 843 | 16,000 | 843 |
| 2006-09-29 | 838 | 846 | 838 | 846 | 7,000 | 846 |
| 2006-09-28 | 850 | 857 | 838 | 838 | 17,000 | 838 |
| 2006-09-27 | 841 | 841 | 821 | 841 | 39,000 | 841 |
| 2006-09-26 | 810 | 811 | 800 | 801 | 21,000 | 801 |
| 2006-09-25 | 804 | 808 | 798 | 808 | 25,000 | 808 |
| 2006-09-22 | 790 | 803 | 790 | 797 | 35,000 | 797 |
| 2006-09-21 | 813 | 817 | 790 | 798 | 21,000 | 798 |
| 2006-09-20 | 815 | 815 | 809 | 809 | 10,000 | 809 |
| 2006-09-19 | 812 | 815 | 812 | 815 | 21,000 | 815 |
| 2006-09-15 | 817 | 817 | 808 | 812 | 12,000 | 812 |
| 2006-09-14 | 813 | 818 | 812 | 818 | 20,000 | 818 |
| 2006-09-13 | 831 | 831 | 815 | 823 | 6,000 | 823 |
| 2006-09-12 | 827 | 828 | 820 | 821 | 13,000 | 821 |
| 2006-09-11 | 842 | 844 | 825 | 825 | 10,000 | 825 |
| 2006-09-08 | 823 | 846 | 822 | 846 | 51,000 | 846 |
| 2006-09-07 | 852 | 852 | 833 | 833 | 8,000 | 833 |
| 2006-09-06 | 856 | 860 | 851 | 852 | 22,000 | 852 |
| 2006-09-05 | 855 | 855 | 854 | 855 | 19,000 | 855 |
| 2006-09-04 | 844 | 854 | 844 | 854 | 6,000 | 854 |
| 2006-09-01 | 849 | 849 | 840 | 841 | 10,000 | 841 |
| 2006-08-31 | 837 | 844 | 837 | 839 | 11,000 | 839 |
| 2006-08-30 | 834 | 837 | 831 | 837 | 18,000 | 837 |
| 2006-08-29 | 843 | 843 | 832 | 833 | 17,000 | 833 |
| 2006-08-28 | 828 | 840 | 828 | 834 | 25,000 | 834 |
| 2006-08-25 | 836 | 837 | 833 | 833 | 31,000 | 833 |
| 2006-08-24 | 855 | 855 | 842 | 842 | 28,000 | 842 |
| 2006-08-23 | 867 | 867 | 854 | 854 | 11,000 | 854 |
| 2006-08-22 | 869 | 869 | 852 | 859 | 34,000 | 859 |
| 2006-08-21 | 877 | 878 | 853 | 854 | 29,000 | 854 |
| 2006-08-18 | 880 | 880 | 862 | 867 | 18,000 | 867 |
| 2006-08-17 | 884 | 885 | 875 | 879 | 24,000 | 879 |
| 2006-08-16 | 885 | 887 | 883 | 884 | 18,000 | 884 |
| 2006-08-15 | 894 | 894 | 882 | 884 | 25,000 | 884 |
| 2006-08-14 | 900 | 900 | 880 | 894 | 21,000 | 894 |
| 2006-08-11 | 901 | 902 | 898 | 898 | 15,000 | 898 |
| 2006-08-10 | 915 | 915 | 894 | 910 | 18,000 | 910 |
| 2006-08-09 | 909 | 915 | 891 | 915 | 18,000 | 915 |
| 2006-08-08 | 909 | 909 | 908 | 909 | 6,000 | 909 |
| 2006-08-07 | 925 | 925 | 909 | 909 | 7,000 | 909 |
| 2006-08-04 | 929 | 929 | 924 | 925 | 10,000 | 925 |
| 2006-08-03 | 919 | 930 | 909 | 926 | 28,000 | 926 |
| 2006-08-02 | 910 | 920 | 910 | 919 | 9,000 | 919 |
| 2006-08-01 | 919 | 934 | 908 | 909 | 16,000 | 909 |
| 2006-07-31 | 928 | 928 | 916 | 918 | 24,000 | 918 |
| 2006-07-28 | 900 | 910 | 890 | 898 | 25,000 | 898 |
| 2006-07-27 | 899 | 899 | 878 | 899 | 24,000 | 899 |
| 2006-07-26 | 892 | 892 | 879 | 879 | 5,000 | 879 |
| 2006-07-25 | 893 | 893 | 886 | 887 | 9,000 | 887 |
| 2006-07-24 | 862 | 866 | 852 | 864 | 38,000 | 864 |
| 2006-07-21 | 849 | 870 | 849 | 863 | 9,000 | 863 |
| 2006-07-20 | 873 | 880 | 870 | 876 | 11,000 | 876 |
| 2006-07-19 | 843 | 867 | 843 | 843 | 13,000 | 843 |
| 2006-07-18 | 872 | 872 | 843 | 843 | 27,000 | 843 |
| 2006-07-14 | 873 | 873 | 867 | 870 | 15,000 | 870 |
| 2006-07-13 | 850 | 869 | 841 | 865 | 68,000 | 865 |
| 2006-07-12 | 879 | 879 | 863 | 869 | 17,000 | 869 |
| 2006-07-11 | 876 | 878 | 871 | 878 | 12,000 | 878 |
| 2006-07-10 | 877 | 877 | 854 | 876 | 26,000 | 876 |
| 2006-07-07 | 894 | 894 | 875 | 879 | 17,000 | 879 |
| 2006-07-06 | 896 | 896 | 880 | 884 | 10,000 | 884 |
| 2006-07-05 | 888 | 888 | 881 | 886 | 7,000 | 886 |
| 2006-07-04 | 897 | 897 | 880 | 885 | 10,000 | 885 |
| 2006-07-03 | 892 | 898 | 885 | 886 | 19,000 | 886 |
| 2006-06-30 | 890 | 890 | 876 | 882 | 33,000 | 882 |
| 2006-06-29 | 862 | 867 | 857 | 861 | 39,000 | 861 |
| 2006-06-28 | 883 | 883 | 851 | 872 | 40,000 | 872 |
| 2006-06-27 | 891 | 908 | 879 | 892 | 34,000 | 892 |
| 2006-06-26 | 868 | 888 | 868 | 881 | 24,000 | 881 |
| 2006-06-23 | 863 | 866 | 861 | 866 | 32,000 | 866 |
| 2006-06-22 | 841 | 861 | 841 | 853 | 16,000 | 853 |
| 2006-06-21 | 857 | 857 | 830 | 838 | 12,000 | 838 |
| 2006-06-20 | 850 | 851 | 841 | 844 | 10,000 | 844 |
| 2006-06-19 | 860 | 865 | 829 | 841 | 37,000 | 841 |
| 2006-06-16 | 805 | 850 | 805 | 850 | 50,000 | 850 |
| 2006-06-15 | 801 | 811 | 800 | 811 | 19,000 | 811 |
| 2006-06-14 | 770 | 791 | 760 | 781 | 20,000 | 781 |
| 2006-06-13 | 776 | 777 | 771 | 771 | 14,000 | 771 |
| 2006-06-12 | 779 | 793 | 773 | 793 | 24,000 | 793 |
| 2006-06-09 | 779 | 799 | 751 | 773 | 51,000 | 773 |
| 2006-06-08 | 840 | 840 | 809 | 809 | 20,000 | 809 |
| 2006-06-07 | 864 | 864 | 850 | 850 | 9,000 | 850 |
| 2006-06-06 | 878 | 878 | 842 | 854 | 27,000 | 854 |
| 2006-06-05 | 886 | 900 | 877 | 885 | 41,000 | 885 |
| 2006-06-02 | 876 | 892 | 872 | 877 | 10,000 | 877 |
| 2006-06-01 | 882 | 890 | 865 | 866 | 26,000 | 866 |
| 2006-05-31 | 870 | 879 | 850 | 879 | 68,000 | 879 |
| 2006-05-30 | 929 | 929 | 883 | 909 | 39,000 | 909 |
| 2006-05-29 | 958 | 958 | 919 | 926 | 28,000 | 926 |
| 2006-05-26 | 964 | 964 | 911 | 928 | 38,000 | 928 |
| 2006-05-25 | 979 | 979 | 917 | 924 | 51,000 | 924 |
| 2006-05-24 | 941 | 958 | 941 | 953 | 12,000 | 953 |
| 2006-05-23 | 950 | 964 | 950 | 950 | 24,000 | 950 |
| 2006-05-22 | 980 | 1,004 | 980 | 986 | 35,000 | 986 |
| 2006-05-19 | 951 | 952 | 931 | 949 | 48,000 | 949 |
| 2006-05-18 | 950 | 971 | 950 | 971 | 14,000 | 971 |
| 2006-05-17 | 1,015 | 1,015 | 994 | 994 | 9,000 | 994 |
| 2006-05-16 | 1,034 | 1,034 | 1,002 | 1,019 | 21,000 | 1,019 |
| 2006-05-15 | 1,021 | 1,032 | 1,010 | 1,032 | 23,000 | 1,032 |
| 2006-05-12 | 1,069 | 1,077 | 1,040 | 1,040 | 36,000 | 1,040 |
| 2006-05-11 | 1,078 | 1,085 | 1,061 | 1,071 | 27,000 | 1,071 |
| 2006-05-10 | 1,089 | 1,089 | 1,060 | 1,060 | 16,000 | 1,060 |
| 2006-05-09 | 1,091 | 1,097 | 1,088 | 1,097 | 10,000 | 1,097 |
| 2006-05-08 | 1,090 | 1,103 | 1,090 | 1,092 | 30,000 | 1,092 |
| 2006-05-02 | 1,120 | 1,120 | 1,106 | 1,108 | 18,000 | 1,108 |
| 2006-05-01 | 1,102 | 1,107 | 1,102 | 1,107 | 8,000 | 1,107 |
| 2006-04-28 | 1,103 | 1,106 | 1,090 | 1,102 | 30,000 | 1,102 |
| 2006-04-27 | 1,122 | 1,123 | 1,105 | 1,107 | 33,000 | 1,107 |
| 2006-04-26 | 1,110 | 1,142 | 1,110 | 1,122 | 41,000 | 1,122 |
| 2006-04-25 | 1,121 | 1,121 | 1,100 | 1,110 | 25,000 | 1,110 |
| 2006-04-24 | 1,130 | 1,130 | 1,102 | 1,102 | 31,000 | 1,102 |
| 2006-04-21 | 1,121 | 1,142 | 1,110 | 1,141 | 19,000 | 1,141 |
| 2006-04-20 | 1,127 | 1,127 | 1,120 | 1,121 | 17,000 | 1,121 |
| 2006-04-19 | 1,121 | 1,128 | 1,121 | 1,127 | 11,000 | 1,127 |
| 2006-04-18 | 1,100 | 1,128 | 1,100 | 1,117 | 14,000 | 1,117 |
| 2006-04-17 | 1,138 | 1,144 | 1,100 | 1,115 | 34,000 | 1,115 |
| 2006-04-14 | 1,141 | 1,147 | 1,140 | 1,147 | 10,000 | 1,147 |
| 2006-04-13 | 1,146 | 1,160 | 1,135 | 1,136 | 36,000 | 1,136 |
| 2006-04-12 | 1,173 | 1,173 | 1,154 | 1,154 | 20,000 | 1,154 |
| 2006-04-11 | 1,170 | 1,177 | 1,158 | 1,172 | 27,000 | 1,172 |
| 2006-04-10 | 1,170 | 1,178 | 1,162 | 1,170 | 30,000 | 1,170 |
| 2006-04-07 | 1,158 | 1,166 | 1,150 | 1,159 | 18,000 | 1,159 |
| 2006-04-06 | 1,147 | 1,160 | 1,146 | 1,160 | 24,000 | 1,160 |
| 2006-04-05 | 1,163 | 1,170 | 1,136 | 1,140 | 29,000 | 1,140 |
| 2006-04-04 | 1,150 | 1,164 | 1,145 | 1,162 | 56,000 | 1,162 |
| 2006-04-03 | 1,171 | 1,191 | 1,171 | 1,184 | 7,000 | 1,184 |
| 2006-03-31 | 1,174 | 1,192 | 1,169 | 1,190 | 36,000 | 1,190 |
| 2006-03-30 | 1,195 | 1,196 | 1,172 | 1,172 | 38,000 | 1,172 |
| 2006-03-29 | 1,163 | 1,172 | 1,125 | 1,160 | 33,000 | 1,160 |
| 2006-03-28 | 1,169 | 1,169 | 1,141 | 1,153 | 34,000 | 1,153 |
| 2006-03-27 | 1,170 | 1,184 | 1,164 | 1,183 | 35,000 | 1,183 |
| 2006-03-24 | 1,153 | 1,175 | 1,153 | 1,173 | 22,000 | 1,173 |
| 2006-03-23 | 1,175 | 1,194 | 1,171 | 1,171 | 29,000 | 1,171 |
| 2006-03-22 | 1,151 | 1,172 | 1,131 | 1,166 | 39,000 | 1,166 |
| 2006-03-20 | 1,119 | 1,151 | 1,115 | 1,145 | 24,000 | 1,145 |
| 2006-03-17 | 1,100 | 1,119 | 1,100 | 1,119 | 13,000 | 1,119 |
| 2006-03-16 | 1,115 | 1,118 | 1,100 | 1,100 | 21,000 | 1,100 |
| 2006-03-15 | 1,130 | 1,142 | 1,113 | 1,113 | 17,000 | 1,113 |
| 2006-03-14 | 1,101 | 1,121 | 1,101 | 1,119 | 26,000 | 1,119 |
| 2006-03-13 | 1,140 | 1,140 | 1,113 | 1,114 | 25,000 | 1,114 |
| 2006-03-10 | 1,092 | 1,149 | 1,092 | 1,113 | 111,000 | 1,113 |
| 2006-03-09 | 1,047 | 1,095 | 1,047 | 1,079 | 39,000 | 1,079 |
| 2006-03-08 | 1,042 | 1,079 | 1,025 | 1,053 | 38,000 | 1,053 |
| 2006-03-07 | 1,058 | 1,090 | 1,030 | 1,041 | 45,000 | 1,041 |
| 2006-03-06 | 1,113 | 1,113 | 1,060 | 1,064 | 36,000 | 1,064 |
| 2006-03-03 | 1,141 | 1,141 | 1,093 | 1,093 | 33,000 | 1,093 |
| 2006-03-02 | 1,152 | 1,152 | 1,121 | 1,121 | 9,000 | 1,121 |
| 2006-03-01 | 1,131 | 1,136 | 1,131 | 1,132 | 23,000 | 1,132 |
| 2006-02-28 | 1,156 | 1,156 | 1,079 | 1,134 | 66,000 | 1,134 |
| 2006-02-27 | 1,192 | 1,192 | 1,156 | 1,156 | 26,000 | 1,156 |
| 2006-02-24 | 1,207 | 1,207 | 1,170 | 1,172 | 19,000 | 1,172 |
| 2006-02-23 | 1,180 | 1,188 | 1,163 | 1,188 | 20,000 | 1,188 |
| 2006-02-22 | 1,180 | 1,212 | 1,179 | 1,182 | 36,000 | 1,182 |
| 2006-02-21 | 1,135 | 1,196 | 1,135 | 1,196 | 38,000 | 1,196 |
| 2006-02-20 | 1,198 | 1,213 | 1,173 | 1,175 | 17,000 | 1,175 |
| 2006-02-17 | 1,205 | 1,233 | 1,197 | 1,198 | 42,000 | 1,198 |
| 2006-02-16 | 1,202 | 1,233 | 1,202 | 1,221 | 54,000 | 1,221 |
| 2006-02-15 | 1,196 | 1,231 | 1,195 | 1,222 | 72,000 | 1,222 |
| 2006-02-14 | 1,193 | 1,230 | 1,193 | 1,196 | 51,000 | 1,196 |
| 2006-02-13 | 1,247 | 1,247 | 1,185 | 1,191 | 31,000 | 1,191 |
| 2006-02-10 | 1,241 | 1,249 | 1,240 | 1,249 | 22,000 | 1,249 |
| 2006-02-09 | 1,268 | 1,270 | 1,233 | 1,255 | 54,000 | 1,255 |
| 2006-02-08 | 1,290 | 1,291 | 1,267 | 1,267 | 36,000 | 1,267 |
| 2006-02-07 | 1,268 | 1,290 | 1,267 | 1,290 | 46,000 | 1,290 |
| 2006-02-06 | 1,258 | 1,270 | 1,258 | 1,265 | 28,000 | 1,265 |
| 2006-02-03 | 1,261 | 1,270 | 1,255 | 1,255 | 42,000 | 1,255 |
| 2006-02-02 | 1,275 | 1,285 | 1,269 | 1,269 | 47,000 | 1,269 |
| 2006-02-01 | 1,268 | 1,278 | 1,256 | 1,271 | 46,000 | 1,271 |
| 2006-01-31 | 1,264 | 1,274 | 1,257 | 1,257 | 31,000 | 1,257 |
| 2006-01-30 | 1,246 | 1,271 | 1,246 | 1,256 | 46,000 | 1,256 |
| 2006-01-27 | 1,240 | 1,250 | 1,230 | 1,244 | 47,000 | 1,244 |
| 2006-01-26 | 1,239 | 1,242 | 1,221 | 1,235 | 76,000 | 1,235 |
| 2006-01-25 | 1,224 | 1,238 | 1,221 | 1,227 | 52,000 | 1,227 |
| 2006-01-24 | 1,187 | 1,228 | 1,187 | 1,207 | 84,000 | 1,207 |
| 2006-01-23 | 1,185 | 1,223 | 1,185 | 1,195 | 46,000 | 1,195 |
| 2006-01-20 | 1,212 | 1,232 | 1,182 | 1,187 | 46,000 | 1,187 |
| 2006-01-19 | 1,176 | 1,219 | 1,176 | 1,210 | 65,000 | 1,210 |
| 2006-01-18 | 1,243 | 1,254 | 1,153 | 1,196 | 58,000 | 1,196 |
| 2006-01-17 | 1,272 | 1,282 | 1,243 | 1,282 | 90,000 | 1,282 |
| 2006-01-16 | 1,274 | 1,275 | 1,271 | 1,271 | 95,000 | 1,271 |
| 2006-01-13 | 1,251 | 1,268 | 1,243 | 1,268 | 93,000 | 1,268 |
| 2006-01-12 | 1,251 | 1,253 | 1,240 | 1,247 | 45,000 | 1,247 |
| 2006-01-11 | 1,275 | 1,275 | 1,255 | 1,259 | 35,000 | 1,259 |
| 2006-01-10 | 1,276 | 1,286 | 1,275 | 1,275 | 28,000 | 1,275 |
| 2006-01-06 | 1,296 | 1,309 | 1,284 | 1,285 | 37,000 | 1,285 |
| 2006-01-05 | 1,311 | 1,318 | 1,295 | 1,295 | 68,000 | 1,295 |
| 2006-01-04 | 1,278 | 1,307 | 1,278 | 1,305 | 7,000 | 1,305 |
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
