8037 カメイ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 525 | 527 | 521 | 521 | 58,000 | 521 |
| 2007-12-27 | 525 | 527 | 525 | 526 | 17,000 | 526 |
| 2007-12-26 | 507 | 522 | 507 | 519 | 24,000 | 519 |
| 2007-12-25 | 532 | 532 | 516 | 517 | 24,000 | 517 |
| 2007-12-21 | 503 | 507 | 500 | 507 | 32,000 | 507 |
| 2007-12-20 | 524 | 525 | 504 | 504 | 46,000 | 504 |
| 2007-12-19 | 519 | 529 | 519 | 524 | 26,000 | 524 |
| 2007-12-18 | 519 | 530 | 510 | 529 | 47,000 | 529 |
| 2007-12-17 | 530 | 534 | 515 | 525 | 31,000 | 525 |
| 2007-12-14 | 541 | 547 | 531 | 538 | 52,000 | 538 |
| 2007-12-13 | 554 | 555 | 545 | 548 | 18,000 | 548 |
| 2007-12-12 | 551 | 558 | 551 | 555 | 48,000 | 555 |
| 2007-12-11 | 557 | 560 | 547 | 548 | 27,000 | 548 |
| 2007-12-10 | 557 | 557 | 546 | 547 | 31,000 | 547 |
| 2007-12-07 | 531 | 544 | 531 | 537 | 23,000 | 537 |
| 2007-12-06 | 540 | 550 | 526 | 529 | 38,000 | 529 |
| 2007-12-05 | 541 | 542 | 530 | 538 | 28,000 | 538 |
| 2007-12-04 | 549 | 549 | 546 | 546 | 10,000 | 546 |
| 2007-12-03 | 542 | 559 | 540 | 559 | 11,000 | 559 |
| 2007-11-30 | 526 | 549 | 526 | 542 | 31,000 | 542 |
| 2007-11-29 | 538 | 548 | 536 | 536 | 19,000 | 536 |
| 2007-11-28 | 530 | 537 | 514 | 521 | 18,000 | 521 |
| 2007-11-27 | 521 | 521 | 511 | 512 | 40,000 | 512 |
| 2007-11-26 | 531 | 561 | 519 | 522 | 27,000 | 522 |
| 2007-11-22 | 519 | 523 | 516 | 523 | 15,000 | 523 |
| 2007-11-21 | 529 | 529 | 504 | 509 | 20,000 | 509 |
| 2007-11-20 | 502 | 529 | 501 | 529 | 54,000 | 529 |
| 2007-11-19 | 545 | 546 | 539 | 539 | 21,000 | 539 |
| 2007-11-16 | 550 | 550 | 545 | 550 | 14,000 | 550 |
| 2007-11-15 | 556 | 561 | 550 | 554 | 25,000 | 554 |
| 2007-11-14 | 559 | 564 | 559 | 564 | 16,000 | 564 |
| 2007-11-13 | 565 | 569 | 559 | 559 | 8,000 | 559 |
| 2007-11-12 | 551 | 568 | 551 | 561 | 34,000 | 561 |
| 2007-11-09 | 602 | 603 | 597 | 597 | 17,000 | 597 |
| 2007-11-08 | 607 | 607 | 603 | 603 | 11,000 | 603 |
| 2007-11-07 | 625 | 625 | 622 | 622 | 11,000 | 622 |
| 2007-11-06 | 605 | 620 | 602 | 620 | 12,000 | 620 |
| 2007-11-05 | 618 | 620 | 613 | 613 | 10,000 | 613 |
| 2007-11-02 | 625 | 626 | 621 | 621 | 13,000 | 621 |
| 2007-11-01 | 621 | 630 | 621 | 630 | 16,000 | 630 |
| 2007-10-31 | 624 | 624 | 620 | 624 | 13,000 | 624 |
| 2007-10-30 | 626 | 626 | 615 | 619 | 26,000 | 619 |
| 2007-10-29 | 626 | 626 | 625 | 625 | 14,000 | 625 |
| 2007-10-26 | 623 | 623 | 611 | 616 | 13,000 | 616 |
| 2007-10-25 | 623 | 623 | 618 | 623 | 9,000 | 623 |
| 2007-10-24 | 621 | 631 | 621 | 623 | 21,000 | 623 |
| 2007-10-23 | 614 | 619 | 613 | 615 | 12,000 | 615 |
| 2007-10-22 | 632 | 632 | 624 | 624 | 20,000 | 624 |
| 2007-10-19 | 646 | 646 | 640 | 642 | 10,000 | 642 |
| 2007-10-18 | 648 | 648 | 648 | 648 | 5,000 | 648 |
| 2007-10-17 | 653 | 653 | 648 | 648 | 6,000 | 648 |
| 2007-10-16 | 655 | 659 | 653 | 653 | 10,000 | 653 |
| 2007-10-15 | 652 | 654 | 652 | 654 | 10,000 | 654 |
| 2007-10-12 | 648 | 659 | 648 | 651 | 10,000 | 651 |
| 2007-10-11 | 649 | 658 | 643 | 658 | 24,000 | 658 |
| 2007-10-10 | 651 | 655 | 642 | 649 | 19,000 | 649 |
| 2007-10-09 | 658 | 665 | 651 | 654 | 22,000 | 654 |
| 2007-10-05 | 657 | 658 | 657 | 658 | 11,000 | 658 |
| 2007-10-04 | 657 | 658 | 646 | 658 | 7,000 | 658 |
| 2007-10-03 | 656 | 657 | 650 | 657 | 24,000 | 657 |
| 2007-10-02 | 649 | 658 | 649 | 658 | 13,000 | 658 |
| 2007-10-01 | 662 | 662 | 658 | 659 | 9,000 | 659 |
| 2007-09-28 | 659 | 666 | 659 | 661 | 10,000 | 661 |
| 2007-09-27 | 675 | 675 | 660 | 669 | 23,000 | 669 |
| 2007-09-26 | 660 | 666 | 660 | 666 | 16,000 | 666 |
| 2007-09-25 | 651 | 661 | 650 | 659 | 17,000 | 659 |
| 2007-09-21 | 654 | 654 | 635 | 640 | 11,000 | 640 |
| 2007-09-20 | 661 | 661 | 657 | 658 | 11,000 | 658 |
| 2007-09-19 | 631 | 651 | 631 | 651 | 28,000 | 651 |
| 2007-09-18 | 649 | 649 | 630 | 630 | 16,000 | 630 |
| 2007-09-14 | 660 | 660 | 642 | 649 | 44,000 | 649 |
| 2007-09-13 | 637 | 645 | 636 | 640 | 23,000 | 640 |
| 2007-09-12 | 649 | 654 | 645 | 645 | 11,000 | 645 |
| 2007-09-11 | 645 | 657 | 645 | 645 | 33,000 | 645 |
| 2007-09-10 | 640 | 649 | 640 | 641 | 22,000 | 641 |
| 2007-09-07 | 651 | 654 | 645 | 648 | 25,000 | 648 |
| 2007-09-06 | 663 | 663 | 650 | 661 | 24,000 | 661 |
| 2007-09-05 | 672 | 672 | 664 | 665 | 15,000 | 665 |
| 2007-09-04 | 671 | 672 | 665 | 671 | 14,000 | 671 |
| 2007-09-03 | 693 | 693 | 677 | 681 | 28,000 | 681 |
| 2007-08-31 | 661 | 689 | 661 | 689 | 31,000 | 689 |
| 2007-08-30 | 675 | 675 | 664 | 669 | 20,000 | 669 |
| 2007-08-29 | 667 | 667 | 660 | 664 | 27,000 | 664 |
| 2007-08-28 | 687 | 695 | 680 | 683 | 8,000 | 683 |
| 2007-08-27 | 695 | 695 | 668 | 677 | 12,000 | 677 |
| 2007-08-24 | 670 | 671 | 664 | 666 | 28,000 | 666 |
| 2007-08-23 | 648 | 667 | 648 | 666 | 21,000 | 666 |
| 2007-08-22 | 644 | 650 | 644 | 648 | 15,000 | 648 |
| 2007-08-21 | 663 | 692 | 644 | 644 | 46,000 | 644 |
| 2007-08-20 | 662 | 676 | 662 | 662 | 12,000 | 662 |
| 2007-08-17 | 686 | 686 | 658 | 658 | 37,000 | 658 |
| 2007-08-16 | 690 | 693 | 681 | 686 | 12,000 | 686 |
| 2007-08-15 | 698 | 702 | 690 | 696 | 20,000 | 696 |
| 2007-08-14 | 706 | 710 | 700 | 710 | 22,000 | 710 |
| 2007-08-13 | 711 | 716 | 710 | 716 | 30,000 | 716 |
| 2007-08-10 | 717 | 719 | 711 | 711 | 16,000 | 711 |
| 2007-08-09 | 723 | 730 | 717 | 718 | 47,000 | 718 |
| 2007-08-08 | 729 | 729 | 721 | 722 | 15,000 | 722 |
| 2007-08-07 | 742 | 745 | 723 | 724 | 35,000 | 724 |
| 2007-08-06 | 740 | 752 | 740 | 752 | 21,000 | 752 |
| 2007-08-03 | 747 | 747 | 740 | 740 | 16,000 | 740 |
| 2007-08-02 | 751 | 751 | 742 | 747 | 36,000 | 747 |
| 2007-08-01 | 753 | 754 | 750 | 751 | 10,000 | 751 |
| 2007-07-31 | 753 | 760 | 748 | 753 | 15,000 | 753 |
| 2007-07-30 | 740 | 747 | 739 | 743 | 15,000 | 743 |
| 2007-07-27 | 750 | 750 | 735 | 745 | 36,000 | 745 |
| 2007-07-26 | 752 | 758 | 750 | 750 | 14,000 | 750 |
| 2007-07-25 | 760 | 760 | 750 | 750 | 28,000 | 750 |
| 2007-07-24 | 765 | 765 | 756 | 759 | 21,000 | 759 |
| 2007-07-23 | 761 | 761 | 752 | 759 | 21,000 | 759 |
| 2007-07-20 | 776 | 776 | 775 | 776 | 26,000 | 776 |
| 2007-07-19 | 769 | 777 | 764 | 772 | 20,000 | 772 |
| 2007-07-18 | 770 | 770 | 764 | 768 | 46,000 | 768 |
| 2007-07-17 | 769 | 774 | 765 | 768 | 26,000 | 768 |
| 2007-07-13 | 769 | 771 | 764 | 766 | 23,000 | 766 |
| 2007-07-12 | 780 | 780 | 769 | 769 | 11,000 | 769 |
| 2007-07-11 | 764 | 764 | 760 | 760 | 24,000 | 760 |
| 2007-07-10 | 766 | 773 | 762 | 763 | 21,000 | 763 |
| 2007-07-09 | 774 | 774 | 763 | 763 | 67,000 | 763 |
| 2007-07-06 | 790 | 790 | 773 | 776 | 89,000 | 776 |
| 2007-07-05 | 791 | 791 | 788 | 789 | 7,000 | 789 |
| 2007-07-04 | 785 | 791 | 785 | 791 | 4,000 | 791 |
| 2007-07-03 | 787 | 787 | 781 | 782 | 20,000 | 782 |
| 2007-07-02 | 795 | 798 | 785 | 786 | 22,000 | 786 |
| 2007-06-29 | 792 | 792 | 780 | 785 | 31,000 | 785 |
| 2007-06-28 | 777 | 783 | 775 | 782 | 16,000 | 782 |
| 2007-06-27 | 790 | 790 | 773 | 773 | 32,000 | 773 |
| 2007-06-26 | 788 | 789 | 779 | 781 | 10,000 | 781 |
| 2007-06-25 | 796 | 796 | 787 | 787 | 16,000 | 787 |
| 2007-06-22 | 807 | 807 | 787 | 795 | 19,000 | 795 |
| 2007-06-21 | 800 | 806 | 797 | 806 | 24,000 | 806 |
| 2007-06-20 | 813 | 813 | 804 | 805 | 16,000 | 805 |
| 2007-06-19 | 814 | 814 | 805 | 807 | 26,000 | 807 |
| 2007-06-18 | 807 | 807 | 801 | 805 | 32,000 | 805 |
| 2007-06-15 | 771 | 806 | 768 | 806 | 68,000 | 806 |
| 2007-06-14 | 784 | 788 | 765 | 767 | 52,000 | 767 |
| 2007-06-13 | 790 | 791 | 787 | 788 | 17,000 | 788 |
| 2007-06-12 | 798 | 804 | 795 | 799 | 14,000 | 799 |
| 2007-06-11 | 815 | 816 | 802 | 802 | 26,000 | 802 |
| 2007-06-08 | 828 | 828 | 814 | 816 | 42,000 | 816 |
| 2007-06-07 | 822 | 832 | 822 | 828 | 11,000 | 828 |
| 2007-06-06 | 821 | 824 | 821 | 822 | 14,000 | 822 |
| 2007-06-05 | 819 | 835 | 808 | 831 | 22,000 | 831 |
| 2007-06-04 | 839 | 839 | 819 | 819 | 14,000 | 819 |
| 2007-06-01 | 840 | 850 | 840 | 840 | 10,000 | 840 |
| 2007-05-31 | 828 | 838 | 828 | 837 | 17,000 | 837 |
| 2007-05-30 | 827 | 837 | 826 | 830 | 24,000 | 830 |
| 2007-05-29 | 836 | 838 | 822 | 827 | 18,000 | 827 |
| 2007-05-28 | 819 | 830 | 819 | 830 | 9,000 | 830 |
| 2007-05-25 | 820 | 825 | 818 | 819 | 32,000 | 819 |
| 2007-05-24 | 844 | 847 | 821 | 830 | 10,000 | 830 |
| 2007-05-23 | 820 | 835 | 820 | 835 | 15,000 | 835 |
| 2007-05-22 | 819 | 826 | 817 | 826 | 8,000 | 826 |
| 2007-05-21 | 813 | 819 | 813 | 818 | 7,000 | 818 |
| 2007-05-18 | 830 | 834 | 828 | 833 | 19,000 | 833 |
| 2007-05-17 | 820 | 835 | 820 | 820 | 35,000 | 820 |
| 2007-05-16 | 839 | 839 | 818 | 818 | 20,000 | 818 |
| 2007-05-15 | 849 | 853 | 842 | 844 | 16,000 | 844 |
| 2007-05-14 | 847 | 854 | 847 | 849 | 10,000 | 849 |
| 2007-05-11 | 858 | 858 | 827 | 827 | 20,000 | 827 |
| 2007-05-10 | 858 | 858 | 844 | 844 | 12,000 | 844 |
| 2007-05-09 | 863 | 882 | 863 | 874 | 16,000 | 874 |
| 2007-05-08 | 874 | 883 | 873 | 883 | 5,000 | 883 |
| 2007-05-07 | 863 | 873 | 863 | 873 | 9,000 | 873 |
| 2007-05-02 | 857 | 861 | 850 | 861 | 8,000 | 861 |
| 2007-05-01 | 882 | 882 | 874 | 876 | 12,000 | 876 |
| 2007-04-27 | 885 | 887 | 877 | 887 | 23,000 | 887 |
| 2007-04-26 | 843 | 865 | 843 | 865 | 13,000 | 865 |
| 2007-04-25 | 851 | 851 | 840 | 843 | 7,000 | 843 |
| 2007-04-24 | 846 | 851 | 846 | 851 | 15,000 | 851 |
| 2007-04-23 | 851 | 851 | 841 | 848 | 6,000 | 848 |
| 2007-04-20 | 857 | 857 | 851 | 851 | 10,000 | 851 |
| 2007-04-19 | 869 | 869 | 854 | 857 | 13,000 | 857 |
| 2007-04-18 | 854 | 879 | 854 | 879 | 9,000 | 879 |
| 2007-04-17 | 885 | 885 | 852 | 873 | 15,000 | 873 |
| 2007-04-16 | 884 | 885 | 859 | 885 | 29,000 | 885 |
| 2007-04-13 | 883 | 884 | 881 | 884 | 15,000 | 884 |
| 2007-04-12 | 904 | 904 | 890 | 891 | 13,000 | 891 |
| 2007-04-11 | 898 | 905 | 891 | 896 | 9,000 | 896 |
| 2007-04-10 | 898 | 898 | 880 | 888 | 11,000 | 888 |
| 2007-04-09 | 905 | 908 | 886 | 908 | 14,000 | 908 |
| 2007-04-06 | 900 | 900 | 876 | 888 | 13,000 | 888 |
| 2007-04-05 | 900 | 902 | 890 | 900 | 14,000 | 900 |
| 2007-04-04 | 905 | 908 | 900 | 908 | 18,000 | 908 |
| 2007-04-03 | 870 | 898 | 870 | 898 | 16,000 | 898 |
| 2007-04-02 | 914 | 920 | 876 | 876 | 24,000 | 876 |
| 2007-03-30 | 928 | 928 | 909 | 924 | 20,000 | 924 |
| 2007-03-29 | 903 | 909 | 899 | 908 | 25,000 | 908 |
| 2007-03-28 | 892 | 905 | 892 | 905 | 11,000 | 905 |
| 2007-03-27 | 927 | 927 | 892 | 892 | 13,000 | 892 |
| 2007-03-26 | 945 | 945 | 926 | 936 | 13,000 | 936 |
| 2007-03-23 | 926 | 935 | 923 | 928 | 37,000 | 928 |
| 2007-03-22 | 904 | 919 | 904 | 916 | 19,000 | 916 |
| 2007-03-20 | 895 | 903 | 890 | 898 | 34,000 | 898 |
| 2007-03-19 | 862 | 868 | 857 | 866 | 20,000 | 866 |
| 2007-03-16 | 858 | 858 | 852 | 852 | 5,000 | 852 |
| 2007-03-15 | 835 | 838 | 833 | 838 | 13,000 | 838 |
| 2007-03-14 | 841 | 846 | 831 | 831 | 38,000 | 831 |
| 2007-03-13 | 856 | 857 | 841 | 843 | 46,000 | 843 |
| 2007-03-12 | 875 | 876 | 865 | 865 | 26,000 | 865 |
| 2007-03-09 | 860 | 875 | 860 | 874 | 42,000 | 874 |
| 2007-03-08 | 878 | 878 | 873 | 875 | 11,000 | 875 |
| 2007-03-07 | 868 | 878 | 866 | 878 | 9,000 | 878 |
| 2007-03-06 | 869 | 877 | 860 | 877 | 9,000 | 877 |
| 2007-03-05 | 897 | 897 | 857 | 859 | 13,000 | 859 |
| 2007-03-02 | 889 | 910 | 880 | 910 | 27,000 | 910 |
| 2007-03-01 | 900 | 900 | 886 | 889 | 27,000 | 889 |
| 2007-02-28 | 860 | 904 | 860 | 904 | 25,000 | 904 |
| 2007-02-27 | 931 | 947 | 931 | 941 | 21,000 | 941 |
| 2007-02-26 | 948 | 954 | 941 | 941 | 20,000 | 941 |
| 2007-02-23 | 940 | 940 | 936 | 939 | 10,000 | 939 |
| 2007-02-22 | 931 | 937 | 930 | 937 | 13,000 | 937 |
| 2007-02-21 | 921 | 930 | 921 | 930 | 22,000 | 930 |
| 2007-02-20 | 920 | 921 | 913 | 921 | 16,000 | 921 |
| 2007-02-19 | 911 | 918 | 895 | 910 | 11,000 | 910 |
| 2007-02-16 | 911 | 913 | 899 | 911 | 23,000 | 911 |
| 2007-02-15 | 911 | 912 | 905 | 911 | 12,000 | 911 |
| 2007-02-14 | 889 | 910 | 889 | 898 | 38,000 | 898 |
| 2007-02-13 | 874 | 888 | 870 | 888 | 10,000 | 888 |
| 2007-02-09 | 863 | 876 | 863 | 874 | 16,000 | 874 |
| 2007-02-08 | 880 | 880 | 856 | 863 | 12,000 | 863 |
| 2007-02-07 | 870 | 880 | 858 | 876 | 27,000 | 876 |
| 2007-02-06 | 868 | 870 | 866 | 870 | 13,000 | 870 |
| 2007-02-05 | 868 | 868 | 853 | 858 | 19,000 | 858 |
| 2007-02-02 | 856 | 856 | 847 | 848 | 4,000 | 848 |
| 2007-02-01 | 827 | 866 | 827 | 866 | 20,000 | 866 |
| 2007-01-31 | 832 | 838 | 820 | 827 | 15,000 | 827 |
| 2007-01-30 | 832 | 840 | 831 | 831 | 18,000 | 831 |
| 2007-01-29 | 852 | 852 | 835 | 842 | 30,000 | 842 |
| 2007-01-26 | 858 | 858 | 840 | 853 | 14,000 | 853 |
| 2007-01-25 | 870 | 870 | 846 | 849 | 16,000 | 849 |
| 2007-01-24 | 877 | 880 | 870 | 871 | 14,000 | 871 |
| 2007-01-23 | 879 | 887 | 879 | 887 | 30,000 | 887 |
| 2007-01-22 | 888 | 890 | 883 | 883 | 18,000 | 883 |
| 2007-01-19 | 857 | 869 | 857 | 868 | 35,000 | 868 |
| 2007-01-18 | 845 | 856 | 845 | 855 | 9,000 | 855 |
| 2007-01-17 | 840 | 845 | 840 | 845 | 10,000 | 845 |
| 2007-01-16 | 828 | 833 | 828 | 830 | 23,000 | 830 |
| 2007-01-15 | 810 | 820 | 810 | 819 | 10,000 | 819 |
| 2007-01-12 | 800 | 806 | 800 | 804 | 16,000 | 804 |
| 2007-01-11 | 788 | 808 | 788 | 797 | 14,000 | 797 |
| 2007-01-10 | 801 | 811 | 791 | 797 | 49,000 | 797 |
| 2007-01-09 | 781 | 796 | 781 | 796 | 56,000 | 796 |
| 2007-01-05 | 810 | 810 | 791 | 791 | 9,000 | 791 |
| 2007-01-04 | 811 | 811 | 802 | 804 | 9,000 | 804 |
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
