8037 カメイ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 464 | 485 | 464 | 485 | 7,000 | 485 |
| 2008-12-29 | 466 | 474 | 456 | 474 | 18,000 | 474 |
| 2008-12-26 | 461 | 462 | 461 | 461 | 11,000 | 461 |
| 2008-12-25 | 461 | 461 | 455 | 455 | 10,000 | 455 |
| 2008-12-24 | 451 | 451 | 448 | 451 | 5,000 | 451 |
| 2008-12-22 | 452 | 454 | 443 | 454 | 21,000 | 454 |
| 2008-12-19 | 451 | 451 | 442 | 443 | 14,000 | 443 |
| 2008-12-18 | 442 | 452 | 441 | 452 | 13,000 | 452 |
| 2008-12-17 | 450 | 450 | 434 | 437 | 7,000 | 437 |
| 2008-12-16 | 442 | 455 | 442 | 450 | 28,000 | 450 |
| 2008-12-15 | 447 | 452 | 445 | 452 | 29,000 | 452 |
| 2008-12-12 | 442 | 445 | 432 | 441 | 48,000 | 441 |
| 2008-12-11 | 442 | 442 | 430 | 430 | 25,000 | 430 |
| 2008-12-10 | 429 | 438 | 420 | 437 | 23,000 | 437 |
| 2008-12-09 | 423 | 426 | 422 | 424 | 9,000 | 424 |
| 2008-12-08 | 413 | 423 | 413 | 422 | 13,000 | 422 |
| 2008-12-05 | 408 | 417 | 405 | 415 | 19,000 | 415 |
| 2008-12-04 | 389 | 409 | 389 | 405 | 20,000 | 405 |
| 2008-12-03 | 392 | 394 | 392 | 394 | 10,000 | 394 |
| 2008-12-02 | 398 | 398 | 392 | 392 | 4,000 | 392 |
| 2008-12-01 | 400 | 404 | 398 | 400 | 11,000 | 400 |
| 2008-11-28 | 407 | 407 | 401 | 403 | 16,000 | 403 |
| 2008-11-27 | 418 | 418 | 405 | 406 | 13,000 | 406 |
| 2008-11-26 | 416 | 416 | 402 | 402 | 12,000 | 402 |
| 2008-11-25 | 429 | 434 | 415 | 416 | 13,000 | 416 |
| 2008-11-21 | 400 | 409 | 390 | 409 | 26,000 | 409 |
| 2008-11-20 | 415 | 420 | 403 | 409 | 18,000 | 409 |
| 2008-11-19 | 412 | 420 | 405 | 415 | 14,000 | 415 |
| 2008-11-18 | 415 | 419 | 401 | 412 | 19,000 | 412 |
| 2008-11-17 | 403 | 423 | 403 | 410 | 17,000 | 410 |
| 2008-11-14 | 435 | 435 | 407 | 408 | 15,000 | 408 |
| 2008-11-13 | 420 | 434 | 410 | 434 | 20,000 | 434 |
| 2008-11-12 | 435 | 448 | 433 | 439 | 7,000 | 439 |
| 2008-11-11 | 455 | 456 | 445 | 450 | 24,000 | 450 |
| 2008-11-10 | 423 | 458 | 423 | 458 | 35,000 | 458 |
| 2008-11-07 | 426 | 426 | 406 | 423 | 27,000 | 423 |
| 2008-11-06 | 426 | 438 | 425 | 426 | 30,000 | 426 |
| 2008-11-05 | 409 | 426 | 409 | 426 | 40,000 | 426 |
| 2008-11-04 | 374 | 384 | 370 | 384 | 18,000 | 384 |
| 2008-10-31 | 377 | 390 | 372 | 389 | 27,000 | 389 |
| 2008-10-30 | 344 | 363 | 344 | 362 | 25,000 | 362 |
| 2008-10-29 | 327 | 340 | 326 | 331 | 25,000 | 331 |
| 2008-10-28 | 312 | 321 | 312 | 321 | 38,000 | 321 |
| 2008-10-27 | 323 | 332 | 312 | 312 | 13,000 | 312 |
| 2008-10-24 | 335 | 335 | 318 | 327 | 28,000 | 327 |
| 2008-10-23 | 325 | 329 | 322 | 322 | 8,000 | 322 |
| 2008-10-22 | 337 | 343 | 337 | 339 | 15,000 | 339 |
| 2008-10-21 | 358 | 362 | 347 | 347 | 15,000 | 347 |
| 2008-10-20 | 341 | 361 | 341 | 352 | 11,000 | 352 |
| 2008-10-17 | 354 | 354 | 337 | 341 | 23,000 | 341 |
| 2008-10-16 | 363 | 363 | 340 | 347 | 24,000 | 347 |
| 2008-10-15 | 351 | 372 | 351 | 372 | 15,000 | 372 |
| 2008-10-14 | 363 | 363 | 350 | 350 | 9,000 | 350 |
| 2008-10-10 | 350 | 350 | 320 | 328 | 29,000 | 328 |
| 2008-10-09 | 362 | 367 | 357 | 364 | 33,000 | 364 |
| 2008-10-08 | 390 | 390 | 371 | 372 | 30,000 | 372 |
| 2008-10-07 | 380 | 398 | 380 | 398 | 24,000 | 398 |
| 2008-10-06 | 412 | 412 | 400 | 404 | 36,000 | 404 |
| 2008-10-03 | 401 | 415 | 401 | 412 | 16,000 | 412 |
| 2008-10-02 | 425 | 425 | 405 | 411 | 28,000 | 411 |
| 2008-10-01 | 408 | 413 | 407 | 410 | 21,000 | 410 |
| 2008-09-30 | 405 | 410 | 404 | 405 | 45,000 | 405 |
| 2008-09-29 | 414 | 426 | 414 | 420 | 8,000 | 420 |
| 2008-09-26 | 433 | 433 | 410 | 412 | 43,000 | 412 |
| 2008-09-25 | 435 | 435 | 425 | 430 | 16,000 | 430 |
| 2008-09-24 | 416 | 443 | 416 | 441 | 16,000 | 441 |
| 2008-09-22 | 450 | 450 | 435 | 441 | 13,000 | 441 |
| 2008-09-19 | 430 | 449 | 422 | 438 | 56,000 | 438 |
| 2008-09-18 | 408 | 420 | 405 | 417 | 30,000 | 417 |
| 2008-09-17 | 404 | 417 | 404 | 417 | 57,000 | 417 |
| 2008-09-16 | 410 | 411 | 402 | 405 | 22,000 | 405 |
| 2008-09-12 | 435 | 435 | 430 | 434 | 31,000 | 434 |
| 2008-09-11 | 435 | 440 | 427 | 430 | 18,000 | 430 |
| 2008-09-10 | 426 | 435 | 425 | 435 | 17,000 | 435 |
| 2008-09-09 | 425 | 432 | 425 | 431 | 13,000 | 431 |
| 2008-09-08 | 412 | 435 | 412 | 435 | 16,000 | 435 |
| 2008-09-05 | 407 | 417 | 407 | 417 | 22,000 | 417 |
| 2008-09-04 | 420 | 420 | 417 | 417 | 6,000 | 417 |
| 2008-09-03 | 413 | 417 | 412 | 415 | 14,000 | 415 |
| 2008-09-02 | 414 | 415 | 410 | 412 | 21,000 | 412 |
| 2008-09-01 | 429 | 429 | 412 | 413 | 11,000 | 413 |
| 2008-08-29 | 420 | 433 | 418 | 429 | 25,000 | 429 |
| 2008-08-28 | 417 | 419 | 417 | 419 | 4,000 | 419 |
| 2008-08-27 | 425 | 425 | 416 | 416 | 10,000 | 416 |
| 2008-08-26 | 423 | 423 | 415 | 416 | 9,000 | 416 |
| 2008-08-25 | 424 | 427 | 421 | 422 | 13,000 | 422 |
| 2008-08-22 | 417 | 419 | 415 | 419 | 14,000 | 419 |
| 2008-08-21 | 417 | 418 | 413 | 416 | 7,000 | 416 |
| 2008-08-20 | 413 | 422 | 413 | 422 | 9,000 | 422 |
| 2008-08-19 | 418 | 418 | 413 | 417 | 22,000 | 417 |
| 2008-08-18 | 424 | 430 | 424 | 430 | 12,000 | 430 |
| 2008-08-15 | 420 | 426 | 415 | 419 | 30,000 | 419 |
| 2008-08-14 | 419 | 420 | 415 | 416 | 13,000 | 416 |
| 2008-08-13 | 424 | 430 | 420 | 420 | 15,000 | 420 |
| 2008-08-12 | 435 | 435 | 428 | 429 | 6,000 | 429 |
| 2008-08-11 | 427 | 447 | 427 | 440 | 13,000 | 440 |
| 2008-08-08 | 449 | 449 | 418 | 432 | 31,000 | 432 |
| 2008-08-07 | 468 | 468 | 451 | 455 | 21,000 | 455 |
| 2008-08-06 | 463 | 468 | 463 | 468 | 18,000 | 468 |
| 2008-08-05 | 453 | 460 | 453 | 460 | 10,000 | 460 |
| 2008-08-04 | 460 | 474 | 460 | 463 | 16,000 | 463 |
| 2008-08-01 | 474 | 479 | 461 | 465 | 12,000 | 465 |
| 2008-07-31 | 462 | 478 | 462 | 474 | 19,000 | 474 |
| 2008-07-30 | 446 | 464 | 446 | 464 | 33,000 | 464 |
| 2008-07-29 | 454 | 454 | 438 | 445 | 22,000 | 445 |
| 2008-07-28 | 457 | 457 | 448 | 449 | 15,000 | 449 |
| 2008-07-25 | 458 | 458 | 441 | 442 | 22,000 | 442 |
| 2008-07-24 | 439 | 443 | 439 | 443 | 20,000 | 443 |
| 2008-07-23 | 433 | 443 | 433 | 440 | 12,000 | 440 |
| 2008-07-22 | 426 | 431 | 424 | 431 | 18,000 | 431 |
| 2008-07-18 | 427 | 427 | 425 | 425 | 8,000 | 425 |
| 2008-07-17 | 428 | 433 | 424 | 424 | 13,000 | 424 |
| 2008-07-16 | 434 | 436 | 433 | 433 | 15,000 | 433 |
| 2008-07-15 | 428 | 432 | 428 | 429 | 14,000 | 429 |
| 2008-07-14 | 431 | 440 | 431 | 433 | 18,000 | 433 |
| 2008-07-11 | 429 | 435 | 427 | 433 | 16,000 | 433 |
| 2008-07-10 | 438 | 438 | 431 | 434 | 18,000 | 434 |
| 2008-07-09 | 435 | 447 | 435 | 438 | 13,000 | 438 |
| 2008-07-08 | 445 | 445 | 434 | 440 | 11,000 | 440 |
| 2008-07-07 | 440 | 446 | 440 | 445 | 11,000 | 445 |
| 2008-07-04 | 445 | 446 | 445 | 446 | 9,000 | 446 |
| 2008-07-03 | 460 | 460 | 448 | 448 | 11,000 | 448 |
| 2008-07-02 | 465 | 465 | 460 | 460 | 11,000 | 460 |
| 2008-07-01 | 462 | 463 | 461 | 461 | 26,000 | 461 |
| 2008-06-30 | 466 | 466 | 454 | 455 | 18,000 | 455 |
| 2008-06-27 | 456 | 456 | 440 | 451 | 19,000 | 451 |
| 2008-06-26 | 468 | 468 | 455 | 455 | 9,000 | 455 |
| 2008-06-25 | 459 | 460 | 445 | 460 | 25,000 | 460 |
| 2008-06-24 | 452 | 462 | 450 | 455 | 16,000 | 455 |
| 2008-06-23 | 452 | 458 | 450 | 451 | 33,000 | 451 |
| 2008-06-20 | 506 | 506 | 452 | 452 | 126,000 | 452 |
| 2008-06-19 | 514 | 514 | 501 | 506 | 15,000 | 506 |
| 2008-06-18 | 514 | 517 | 510 | 513 | 19,000 | 513 |
| 2008-06-17 | 514 | 519 | 507 | 519 | 18,000 | 519 |
| 2008-06-16 | 503 | 517 | 503 | 517 | 30,000 | 517 |
| 2008-06-13 | 501 | 509 | 501 | 503 | 39,000 | 503 |
| 2008-06-12 | 503 | 511 | 498 | 511 | 53,000 | 511 |
| 2008-06-11 | 504 | 504 | 498 | 498 | 22,000 | 498 |
| 2008-06-10 | 506 | 506 | 495 | 495 | 5,000 | 495 |
| 2008-06-09 | 487 | 495 | 487 | 490 | 14,000 | 490 |
| 2008-06-06 | 493 | 506 | 493 | 497 | 21,000 | 497 |
| 2008-06-05 | 501 | 501 | 491 | 498 | 11,000 | 498 |
| 2008-06-04 | 493 | 496 | 493 | 496 | 11,000 | 496 |
| 2008-06-03 | 489 | 490 | 483 | 483 | 22,000 | 483 |
| 2008-06-02 | 480 | 501 | 480 | 500 | 14,000 | 500 |
| 2008-05-30 | 494 | 494 | 478 | 488 | 14,000 | 488 |
| 2008-05-29 | 474 | 491 | 474 | 490 | 9,000 | 490 |
| 2008-05-28 | 491 | 491 | 474 | 474 | 32,000 | 474 |
| 2008-05-27 | 502 | 502 | 494 | 501 | 18,000 | 501 |
| 2008-05-26 | 514 | 514 | 496 | 497 | 24,000 | 497 |
| 2008-05-23 | 526 | 526 | 514 | 514 | 28,000 | 514 |
| 2008-05-22 | 522 | 525 | 513 | 524 | 22,000 | 524 |
| 2008-05-21 | 515 | 522 | 515 | 521 | 22,000 | 521 |
| 2008-05-20 | 519 | 524 | 513 | 514 | 23,000 | 514 |
| 2008-05-19 | 516 | 516 | 494 | 512 | 26,000 | 512 |
| 2008-05-16 | 510 | 510 | 490 | 506 | 22,000 | 506 |
| 2008-05-15 | 515 | 515 | 505 | 512 | 14,000 | 512 |
| 2008-05-14 | 484 | 505 | 484 | 505 | 28,000 | 505 |
| 2008-05-13 | 475 | 483 | 472 | 483 | 11,000 | 483 |
| 2008-05-12 | 470 | 477 | 461 | 475 | 22,000 | 475 |
| 2008-05-09 | 511 | 511 | 488 | 490 | 25,000 | 490 |
| 2008-05-08 | 511 | 519 | 499 | 509 | 29,000 | 509 |
| 2008-05-07 | 460 | 520 | 460 | 503 | 69,000 | 503 |
| 2008-05-02 | 446 | 452 | 445 | 451 | 9,000 | 451 |
| 2008-05-01 | 450 | 451 | 443 | 446 | 9,000 | 446 |
| 2008-04-30 | 450 | 452 | 444 | 451 | 32,000 | 451 |
| 2008-04-28 | 427 | 435 | 427 | 435 | 14,000 | 435 |
| 2008-04-25 | 429 | 433 | 422 | 424 | 19,000 | 424 |
| 2008-04-24 | 424 | 425 | 422 | 422 | 14,000 | 422 |
| 2008-04-23 | 421 | 425 | 421 | 425 | 6,000 | 425 |
| 2008-04-22 | 424 | 428 | 424 | 425 | 21,000 | 425 |
| 2008-04-21 | 422 | 426 | 420 | 424 | 9,000 | 424 |
| 2008-04-18 | 415 | 419 | 415 | 419 | 15,000 | 419 |
| 2008-04-17 | 406 | 414 | 405 | 414 | 32,000 | 414 |
| 2008-04-16 | 405 | 405 | 403 | 405 | 10,000 | 405 |
| 2008-04-15 | 406 | 406 | 400 | 400 | 33,000 | 400 |
| 2008-04-14 | 414 | 414 | 403 | 406 | 15,000 | 406 |
| 2008-04-11 | 415 | 416 | 415 | 416 | 3,000 | 416 |
| 2008-04-10 | 408 | 409 | 406 | 407 | 26,000 | 407 |
| 2008-04-09 | 416 | 416 | 410 | 411 | 28,000 | 411 |
| 2008-04-08 | 410 | 414 | 406 | 411 | 21,000 | 411 |
| 2008-04-07 | 407 | 412 | 407 | 409 | 13,000 | 409 |
| 2008-04-04 | 412 | 413 | 404 | 406 | 41,000 | 406 |
| 2008-04-03 | 422 | 422 | 405 | 409 | 41,000 | 409 |
| 2008-04-02 | 417 | 423 | 417 | 419 | 18,000 | 419 |
| 2008-04-01 | 425 | 428 | 411 | 414 | 40,000 | 414 |
| 2008-03-31 | 447 | 447 | 420 | 424 | 24,000 | 424 |
| 2008-03-28 | 445 | 445 | 437 | 442 | 23,000 | 442 |
| 2008-03-27 | 436 | 440 | 436 | 440 | 13,000 | 440 |
| 2008-03-26 | 442 | 442 | 429 | 436 | 20,000 | 436 |
| 2008-03-25 | 436 | 436 | 425 | 430 | 20,000 | 430 |
| 2008-03-24 | 426 | 427 | 416 | 426 | 40,000 | 426 |
| 2008-03-21 | 420 | 430 | 418 | 421 | 36,000 | 421 |
| 2008-03-19 | 423 | 423 | 411 | 416 | 22,000 | 416 |
| 2008-03-18 | 407 | 414 | 406 | 414 | 46,000 | 414 |
| 2008-03-17 | 401 | 403 | 399 | 402 | 27,000 | 402 |
| 2008-03-14 | 415 | 421 | 413 | 413 | 70,000 | 413 |
| 2008-03-13 | 450 | 450 | 430 | 430 | 20,000 | 430 |
| 2008-03-12 | 470 | 470 | 455 | 456 | 21,000 | 456 |
| 2008-03-11 | 461 | 464 | 456 | 461 | 16,000 | 461 |
| 2008-03-10 | 494 | 494 | 464 | 469 | 23,000 | 469 |
| 2008-03-07 | 491 | 491 | 483 | 489 | 18,000 | 489 |
| 2008-03-06 | 495 | 500 | 494 | 496 | 14,000 | 496 |
| 2008-03-05 | 491 | 493 | 490 | 492 | 13,000 | 492 |
| 2008-03-04 | 493 | 496 | 490 | 491 | 17,000 | 491 |
| 2008-03-03 | 489 | 497 | 484 | 492 | 17,000 | 492 |
| 2008-02-29 | 504 | 504 | 487 | 494 | 20,000 | 494 |
| 2008-02-28 | 506 | 506 | 505 | 506 | 8,000 | 506 |
| 2008-02-27 | 507 | 521 | 507 | 516 | 13,000 | 516 |
| 2008-02-26 | 506 | 506 | 493 | 493 | 20,000 | 493 |
| 2008-02-25 | 494 | 510 | 494 | 506 | 21,000 | 506 |
| 2008-02-22 | 479 | 485 | 477 | 484 | 9,000 | 484 |
| 2008-02-21 | 470 | 480 | 470 | 480 | 10,000 | 480 |
| 2008-02-20 | 481 | 481 | 472 | 472 | 14,000 | 472 |
| 2008-02-19 | 475 | 478 | 475 | 477 | 14,000 | 477 |
| 2008-02-18 | 478 | 481 | 478 | 481 | 5,000 | 481 |
| 2008-02-15 | 473 | 479 | 466 | 468 | 27,000 | 468 |
| 2008-02-14 | 457 | 468 | 457 | 468 | 9,000 | 468 |
| 2008-02-13 | 470 | 475 | 462 | 462 | 29,000 | 462 |
| 2008-02-12 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 2008-02-08 | 470 | 476 | 470 | 476 | 15,000 | 476 |
| 2008-02-07 | 467 | 483 | 460 | 469 | 29,000 | 469 |
| 2008-02-06 | 486 | 486 | 466 | 469 | 19,000 | 469 |
| 2008-02-05 | 499 | 499 | 493 | 493 | 10,000 | 493 |
| 2008-02-04 | 479 | 500 | 479 | 499 | 14,000 | 499 |
| 2008-02-01 | 476 | 493 | 476 | 484 | 27,000 | 484 |
| 2008-01-31 | 455 | 475 | 455 | 475 | 31,000 | 475 |
| 2008-01-30 | 459 | 470 | 459 | 459 | 15,000 | 459 |
| 2008-01-29 | 460 | 463 | 455 | 459 | 11,000 | 459 |
| 2008-01-28 | 450 | 460 | 450 | 456 | 17,000 | 456 |
| 2008-01-25 | 446 | 449 | 443 | 449 | 18,000 | 449 |
| 2008-01-24 | 431 | 444 | 431 | 438 | 24,000 | 438 |
| 2008-01-23 | 424 | 428 | 418 | 426 | 19,000 | 426 |
| 2008-01-22 | 422 | 428 | 409 | 409 | 55,000 | 409 |
| 2008-01-21 | 435 | 435 | 422 | 422 | 13,000 | 422 |
| 2008-01-18 | 417 | 443 | 417 | 441 | 34,000 | 441 |
| 2008-01-17 | 420 | 438 | 416 | 426 | 60,000 | 426 |
| 2008-01-16 | 439 | 439 | 419 | 425 | 46,000 | 425 |
| 2008-01-15 | 473 | 473 | 454 | 454 | 44,000 | 454 |
| 2008-01-11 | 491 | 491 | 472 | 472 | 55,000 | 472 |
| 2008-01-10 | 502 | 502 | 495 | 496 | 13,000 | 496 |
| 2008-01-09 | 491 | 497 | 486 | 497 | 44,000 | 497 |
| 2008-01-08 | 491 | 500 | 491 | 499 | 38,000 | 499 |
| 2008-01-07 | 515 | 515 | 497 | 501 | 26,000 | 501 |
| 2008-01-04 | 521 | 521 | 506 | 506 | 14,000 | 506 |
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
