8037 カメイ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 443 | 443 | 438 | 439 | 10,000 | 439 |
| 2009-12-29 | 449 | 449 | 442 | 443 | 16,000 | 443 |
| 2009-12-28 | 442 | 442 | 438 | 439 | 25,000 | 439 |
| 2009-12-25 | 438 | 439 | 438 | 438 | 12,000 | 438 |
| 2009-12-24 | 445 | 445 | 439 | 441 | 25,000 | 441 |
| 2009-12-22 | 443 | 447 | 443 | 446 | 10,000 | 446 |
| 2009-12-21 | 449 | 450 | 437 | 437 | 14,000 | 437 |
| 2009-12-18 | 437 | 450 | 434 | 449 | 31,000 | 449 |
| 2009-12-17 | 432 | 436 | 428 | 434 | 23,000 | 434 |
| 2009-12-16 | 425 | 434 | 423 | 423 | 23,000 | 423 |
| 2009-12-15 | 419 | 425 | 419 | 420 | 47,000 | 420 |
| 2009-12-14 | 413 | 429 | 411 | 414 | 43,000 | 414 |
| 2009-12-11 | 404 | 404 | 399 | 404 | 44,000 | 404 |
| 2009-12-10 | 405 | 405 | 397 | 398 | 29,000 | 398 |
| 2009-12-09 | 400 | 400 | 396 | 397 | 28,000 | 397 |
| 2009-12-08 | 397 | 401 | 392 | 396 | 60,000 | 396 |
| 2009-12-07 | 401 | 401 | 392 | 394 | 36,000 | 394 |
| 2009-12-04 | 401 | 401 | 396 | 397 | 31,000 | 397 |
| 2009-12-03 | 396 | 404 | 396 | 397 | 49,000 | 397 |
| 2009-12-02 | 401 | 404 | 392 | 395 | 40,000 | 395 |
| 2009-12-01 | 392 | 400 | 391 | 396 | 36,000 | 396 |
| 2009-11-30 | 381 | 396 | 381 | 387 | 40,000 | 387 |
| 2009-11-27 | 394 | 394 | 379 | 379 | 25,000 | 379 |
| 2009-11-26 | 402 | 402 | 387 | 389 | 38,000 | 389 |
| 2009-11-25 | 405 | 405 | 399 | 402 | 29,000 | 402 |
| 2009-11-24 | 400 | 408 | 399 | 400 | 31,000 | 400 |
| 2009-11-20 | 412 | 418 | 403 | 403 | 28,000 | 403 |
| 2009-11-19 | 413 | 414 | 407 | 412 | 26,000 | 412 |
| 2009-11-18 | 413 | 413 | 408 | 408 | 20,000 | 408 |
| 2009-11-17 | 412 | 412 | 407 | 408 | 27,000 | 408 |
| 2009-11-16 | 417 | 417 | 407 | 407 | 27,000 | 407 |
| 2009-11-13 | 425 | 425 | 412 | 412 | 36,000 | 412 |
| 2009-11-12 | 429 | 432 | 417 | 422 | 35,000 | 422 |
| 2009-11-11 | 444 | 450 | 434 | 434 | 18,000 | 434 |
| 2009-11-10 | 450 | 454 | 444 | 444 | 32,000 | 444 |
| 2009-11-09 | 461 | 461 | 449 | 450 | 19,000 | 450 |
| 2009-11-06 | 456 | 457 | 456 | 456 | 17,000 | 456 |
| 2009-11-05 | 465 | 465 | 451 | 456 | 13,000 | 456 |
| 2009-11-04 | 452 | 465 | 452 | 460 | 11,000 | 460 |
| 2009-11-02 | 463 | 467 | 460 | 467 | 19,000 | 467 |
| 2009-10-30 | 477 | 482 | 470 | 473 | 21,000 | 473 |
| 2009-10-29 | 484 | 486 | 481 | 482 | 17,000 | 482 |
| 2009-10-28 | 492 | 492 | 476 | 479 | 21,000 | 479 |
| 2009-10-27 | 492 | 493 | 486 | 491 | 39,000 | 491 |
| 2009-10-26 | 487 | 492 | 486 | 492 | 20,000 | 492 |
| 2009-10-23 | 488 | 488 | 478 | 482 | 15,000 | 482 |
| 2009-10-22 | 488 | 489 | 476 | 478 | 15,000 | 478 |
| 2009-10-21 | 483 | 494 | 483 | 493 | 12,000 | 493 |
| 2009-10-20 | 492 | 493 | 487 | 493 | 24,000 | 493 |
| 2009-10-19 | 491 | 491 | 481 | 482 | 13,000 | 482 |
| 2009-10-16 | 489 | 489 | 477 | 478 | 14,000 | 478 |
| 2009-10-15 | 479 | 479 | 472 | 474 | 10,000 | 474 |
| 2009-10-14 | 474 | 488 | 463 | 464 | 33,000 | 464 |
| 2009-10-13 | 474 | 474 | 470 | 473 | 12,000 | 473 |
| 2009-10-09 | 462 | 470 | 458 | 464 | 16,000 | 464 |
| 2009-10-08 | 464 | 471 | 462 | 462 | 20,000 | 462 |
| 2009-10-07 | 455 | 455 | 449 | 453 | 32,000 | 453 |
| 2009-10-06 | 462 | 462 | 435 | 440 | 74,000 | 440 |
| 2009-10-05 | 491 | 491 | 477 | 481 | 13,000 | 481 |
| 2009-10-02 | 520 | 520 | 491 | 493 | 20,000 | 493 |
| 2009-10-01 | 507 | 516 | 504 | 515 | 6,000 | 515 |
| 2009-09-30 | 523 | 523 | 514 | 517 | 8,000 | 517 |
| 2009-09-29 | 537 | 537 | 524 | 524 | 14,000 | 524 |
| 2009-09-28 | 538 | 538 | 531 | 533 | 13,000 | 533 |
| 2009-09-25 | 539 | 539 | 527 | 528 | 18,000 | 528 |
| 2009-09-24 | 546 | 546 | 543 | 545 | 23,000 | 545 |
| 2009-09-18 | 538 | 538 | 528 | 537 | 17,000 | 537 |
| 2009-09-17 | 528 | 542 | 528 | 538 | 11,000 | 538 |
| 2009-09-16 | 515 | 541 | 515 | 531 | 12,000 | 531 |
| 2009-09-15 | 536 | 536 | 525 | 525 | 11,000 | 525 |
| 2009-09-14 | 539 | 539 | 524 | 533 | 22,000 | 533 |
| 2009-09-11 | 545 | 545 | 529 | 530 | 37,000 | 530 |
| 2009-09-10 | 538 | 538 | 529 | 529 | 11,000 | 529 |
| 2009-09-09 | 539 | 541 | 538 | 538 | 4,000 | 538 |
| 2009-09-08 | 523 | 538 | 523 | 537 | 11,000 | 537 |
| 2009-09-07 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2009-09-04 | 532 | 536 | 528 | 528 | 24,000 | 528 |
| 2009-09-03 | 538 | 545 | 532 | 542 | 18,000 | 542 |
| 2009-09-02 | 554 | 554 | 528 | 542 | 56,000 | 542 |
| 2009-09-01 | 564 | 572 | 564 | 572 | 3,000 | 572 |
| 2009-08-31 | 568 | 578 | 564 | 564 | 14,000 | 564 |
| 2009-08-28 | 583 | 583 | 563 | 578 | 16,000 | 578 |
| 2009-08-27 | 590 | 597 | 582 | 583 | 8,000 | 583 |
| 2009-08-26 | 595 | 595 | 586 | 589 | 15,000 | 589 |
| 2009-08-25 | 585 | 594 | 571 | 585 | 35,000 | 585 |
| 2009-08-24 | 588 | 599 | 588 | 599 | 19,000 | 599 |
| 2009-08-21 | 597 | 597 | 588 | 588 | 15,000 | 588 |
| 2009-08-20 | 587 | 597 | 587 | 595 | 19,000 | 595 |
| 2009-08-19 | 586 | 587 | 577 | 585 | 7,000 | 585 |
| 2009-08-18 | 585 | 585 | 570 | 580 | 10,000 | 580 |
| 2009-08-17 | 574 | 590 | 574 | 585 | 13,000 | 585 |
| 2009-08-14 | 607 | 611 | 583 | 584 | 31,000 | 584 |
| 2009-08-13 | 595 | 607 | 585 | 607 | 29,000 | 607 |
| 2009-08-12 | 588 | 597 | 585 | 595 | 34,000 | 595 |
| 2009-08-11 | 573 | 585 | 555 | 582 | 19,000 | 582 |
| 2009-08-10 | 547 | 569 | 547 | 564 | 13,000 | 564 |
| 2009-08-07 | 550 | 560 | 550 | 554 | 18,000 | 554 |
| 2009-08-06 | 550 | 562 | 550 | 560 | 17,000 | 560 |
| 2009-08-05 | 585 | 585 | 551 | 555 | 64,000 | 555 |
| 2009-08-04 | 595 | 595 | 569 | 577 | 35,000 | 577 |
| 2009-08-03 | 580 | 585 | 580 | 585 | 10,000 | 585 |
| 2009-07-31 | 595 | 595 | 574 | 585 | 26,000 | 585 |
| 2009-07-30 | 590 | 600 | 590 | 595 | 21,000 | 595 |
| 2009-07-29 | 570 | 599 | 567 | 599 | 51,000 | 599 |
| 2009-07-28 | 577 | 589 | 561 | 570 | 47,000 | 570 |
| 2009-07-27 | 558 | 559 | 558 | 558 | 8,000 | 558 |
| 2009-07-24 | 553 | 560 | 545 | 555 | 48,000 | 555 |
| 2009-07-23 | 527 | 554 | 523 | 543 | 69,000 | 543 |
| 2009-07-22 | 515 | 529 | 505 | 529 | 31,000 | 529 |
| 2009-07-21 | 512 | 515 | 509 | 512 | 27,000 | 512 |
| 2009-07-17 | 510 | 510 | 501 | 502 | 8,000 | 502 |
| 2009-07-16 | 509 | 512 | 503 | 503 | 13,000 | 503 |
| 2009-07-15 | 508 | 518 | 506 | 508 | 32,000 | 508 |
| 2009-07-14 | 525 | 525 | 504 | 506 | 49,000 | 506 |
| 2009-07-13 | 515 | 515 | 505 | 508 | 27,000 | 508 |
| 2009-07-10 | 508 | 514 | 503 | 514 | 18,000 | 514 |
| 2009-07-09 | 499 | 505 | 490 | 501 | 23,000 | 501 |
| 2009-07-08 | 508 | 516 | 505 | 513 | 29,000 | 513 |
| 2009-07-07 | 524 | 524 | 510 | 519 | 30,000 | 519 |
| 2009-07-06 | 524 | 525 | 506 | 515 | 17,000 | 515 |
| 2009-07-03 | 517 | 523 | 507 | 523 | 40,000 | 523 |
| 2009-07-02 | 526 | 532 | 509 | 510 | 36,000 | 510 |
| 2009-07-01 | 507 | 510 | 505 | 506 | 23,000 | 506 |
| 2009-06-30 | 487 | 500 | 482 | 499 | 33,000 | 499 |
| 2009-06-29 | 478 | 490 | 472 | 472 | 23,000 | 472 |
| 2009-06-26 | 476 | 478 | 472 | 477 | 21,000 | 477 |
| 2009-06-25 | 470 | 474 | 470 | 472 | 17,000 | 472 |
| 2009-06-24 | 467 | 467 | 462 | 465 | 10,000 | 465 |
| 2009-06-23 | 463 | 464 | 459 | 463 | 18,000 | 463 |
| 2009-06-22 | 465 | 469 | 462 | 463 | 23,000 | 463 |
| 2009-06-19 | 469 | 473 | 460 | 460 | 28,000 | 460 |
| 2009-06-18 | 477 | 477 | 466 | 466 | 13,000 | 466 |
| 2009-06-17 | 465 | 489 | 465 | 480 | 17,000 | 480 |
| 2009-06-16 | 494 | 494 | 468 | 468 | 23,000 | 468 |
| 2009-06-15 | 498 | 500 | 493 | 496 | 21,000 | 496 |
| 2009-06-12 | 473 | 494 | 473 | 493 | 75,000 | 493 |
| 2009-06-11 | 470 | 474 | 463 | 466 | 24,000 | 466 |
| 2009-06-10 | 459 | 472 | 458 | 465 | 17,000 | 465 |
| 2009-06-09 | 473 | 473 | 454 | 457 | 24,000 | 457 |
| 2009-06-08 | 477 | 477 | 473 | 473 | 17,000 | 473 |
| 2009-06-05 | 475 | 475 | 467 | 467 | 23,000 | 467 |
| 2009-06-04 | 460 | 474 | 460 | 472 | 34,000 | 472 |
| 2009-06-03 | 461 | 466 | 455 | 458 | 16,000 | 458 |
| 2009-06-02 | 461 | 462 | 447 | 460 | 26,000 | 460 |
| 2009-06-01 | 452 | 457 | 447 | 451 | 21,000 | 451 |
| 2009-05-29 | 454 | 456 | 444 | 452 | 37,000 | 452 |
| 2009-05-28 | 465 | 465 | 460 | 464 | 14,000 | 464 |
| 2009-05-27 | 460 | 470 | 460 | 460 | 17,000 | 460 |
| 2009-05-26 | 455 | 455 | 446 | 453 | 13,000 | 453 |
| 2009-05-25 | 440 | 441 | 437 | 441 | 23,000 | 441 |
| 2009-05-22 | 436 | 436 | 431 | 436 | 7,000 | 436 |
| 2009-05-21 | 434 | 434 | 425 | 426 | 19,000 | 426 |
| 2009-05-20 | 436 | 437 | 435 | 436 | 16,000 | 436 |
| 2009-05-19 | 430 | 430 | 420 | 428 | 25,000 | 428 |
| 2009-05-18 | 434 | 434 | 432 | 432 | 10,000 | 432 |
| 2009-05-15 | 431 | 440 | 431 | 434 | 8,000 | 434 |
| 2009-05-14 | 434 | 434 | 430 | 430 | 25,000 | 430 |
| 2009-05-13 | 443 | 444 | 442 | 444 | 11,000 | 444 |
| 2009-05-12 | 443 | 443 | 443 | 443 | 13,000 | 443 |
| 2009-05-11 | 446 | 453 | 446 | 448 | 12,000 | 448 |
| 2009-05-08 | 457 | 465 | 445 | 461 | 26,000 | 461 |
| 2009-05-07 | 452 | 452 | 439 | 442 | 12,000 | 442 |
| 2009-05-01 | 448 | 448 | 429 | 432 | 15,000 | 432 |
| 2009-04-30 | 432 | 434 | 432 | 433 | 11,000 | 433 |
| 2009-04-28 | 433 | 433 | 427 | 432 | 13,000 | 432 |
| 2009-04-27 | 439 | 439 | 425 | 428 | 13,000 | 428 |
| 2009-04-24 | 442 | 442 | 430 | 430 | 26,000 | 430 |
| 2009-04-23 | 432 | 442 | 426 | 442 | 20,000 | 442 |
| 2009-04-22 | 432 | 434 | 431 | 431 | 28,000 | 431 |
| 2009-04-21 | 432 | 437 | 431 | 437 | 23,000 | 437 |
| 2009-04-20 | 440 | 444 | 440 | 442 | 4,000 | 442 |
| 2009-04-17 | 453 | 454 | 449 | 449 | 6,000 | 449 |
| 2009-04-16 | 450 | 450 | 445 | 446 | 5,000 | 446 |
| 2009-04-15 | 450 | 457 | 445 | 450 | 41,000 | 450 |
| 2009-04-14 | 446 | 448 | 430 | 435 | 22,000 | 435 |
| 2009-04-13 | 450 | 451 | 440 | 451 | 6,000 | 451 |
| 2009-04-10 | 456 | 456 | 450 | 450 | 11,000 | 450 |
| 2009-04-09 | 435 | 444 | 435 | 444 | 24,000 | 444 |
| 2009-04-08 | 445 | 452 | 445 | 445 | 15,000 | 445 |
| 2009-04-07 | 468 | 468 | 463 | 465 | 13,000 | 465 |
| 2009-04-06 | 461 | 466 | 455 | 455 | 19,000 | 455 |
| 2009-04-03 | 460 | 461 | 453 | 454 | 7,000 | 454 |
| 2009-04-02 | 440 | 462 | 440 | 460 | 24,000 | 460 |
| 2009-04-01 | 442 | 445 | 439 | 445 | 9,000 | 445 |
| 2009-03-31 | 451 | 451 | 436 | 441 | 14,000 | 441 |
| 2009-03-30 | 479 | 479 | 461 | 461 | 27,000 | 461 |
| 2009-03-27 | 483 | 483 | 474 | 480 | 19,000 | 480 |
| 2009-03-26 | 469 | 475 | 469 | 473 | 8,000 | 473 |
| 2009-03-25 | 457 | 466 | 453 | 466 | 25,000 | 466 |
| 2009-03-24 | 456 | 456 | 447 | 447 | 23,000 | 447 |
| 2009-03-23 | 447 | 447 | 444 | 446 | 15,000 | 446 |
| 2009-03-19 | 447 | 447 | 436 | 437 | 9,000 | 437 |
| 2009-03-18 | 444 | 444 | 428 | 432 | 18,000 | 432 |
| 2009-03-17 | 440 | 442 | 437 | 437 | 28,000 | 437 |
| 2009-03-16 | 435 | 435 | 423 | 425 | 16,000 | 425 |
| 2009-03-13 | 420 | 432 | 420 | 430 | 34,000 | 430 |
| 2009-03-12 | 419 | 425 | 419 | 424 | 14,000 | 424 |
| 2009-03-11 | 437 | 437 | 423 | 424 | 13,000 | 424 |
| 2009-03-10 | 424 | 425 | 421 | 423 | 16,000 | 423 |
| 2009-03-09 | 427 | 427 | 423 | 424 | 8,000 | 424 |
| 2009-03-06 | 425 | 425 | 415 | 417 | 21,000 | 417 |
| 2009-03-05 | 420 | 426 | 416 | 420 | 26,000 | 420 |
| 2009-03-04 | 417 | 418 | 408 | 418 | 21,000 | 418 |
| 2009-03-03 | 415 | 420 | 415 | 420 | 6,000 | 420 |
| 2009-03-02 | 388 | 419 | 388 | 415 | 23,000 | 415 |
| 2009-02-27 | 415 | 418 | 409 | 418 | 26,000 | 418 |
| 2009-02-26 | 418 | 419 | 418 | 418 | 11,000 | 418 |
| 2009-02-25 | 416 | 416 | 406 | 413 | 26,000 | 413 |
| 2009-02-24 | 393 | 402 | 390 | 396 | 32,000 | 396 |
| 2009-02-23 | 400 | 400 | 389 | 391 | 20,000 | 391 |
| 2009-02-20 | 404 | 412 | 398 | 398 | 16,000 | 398 |
| 2009-02-19 | 402 | 410 | 402 | 402 | 19,000 | 402 |
| 2009-02-18 | 412 | 420 | 412 | 412 | 7,000 | 412 |
| 2009-02-17 | 420 | 420 | 411 | 412 | 9,000 | 412 |
| 2009-02-16 | 411 | 421 | 411 | 421 | 14,000 | 421 |
| 2009-02-13 | 416 | 416 | 396 | 396 | 37,000 | 396 |
| 2009-02-12 | 404 | 409 | 396 | 402 | 20,000 | 402 |
| 2009-02-10 | 402 | 405 | 398 | 399 | 12,000 | 399 |
| 2009-02-09 | 401 | 401 | 395 | 398 | 14,000 | 398 |
| 2009-02-06 | 410 | 410 | 401 | 401 | 19,000 | 401 |
| 2009-02-05 | 416 | 418 | 409 | 409 | 26,000 | 409 |
| 2009-02-04 | 415 | 420 | 410 | 412 | 20,000 | 412 |
| 2009-02-03 | 418 | 428 | 414 | 414 | 33,000 | 414 |
| 2009-02-02 | 421 | 422 | 416 | 417 | 14,000 | 417 |
| 2009-01-30 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 2009-01-29 | 455 | 455 | 445 | 446 | 10,000 | 446 |
| 2009-01-28 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2009-01-27 | 450 | 450 | 440 | 450 | 17,000 | 450 |
| 2009-01-26 | 444 | 444 | 432 | 435 | 12,000 | 435 |
| 2009-01-23 | 441 | 441 | 435 | 439 | 14,000 | 439 |
| 2009-01-22 | 452 | 452 | 430 | 431 | 12,000 | 431 |
| 2009-01-21 | 458 | 458 | 422 | 422 | 28,000 | 422 |
| 2009-01-20 | 484 | 484 | 477 | 477 | 4,000 | 477 |
| 2009-01-19 | 490 | 490 | 479 | 479 | 9,000 | 479 |
| 2009-01-16 | 471 | 482 | 466 | 481 | 18,000 | 481 |
| 2009-01-15 | 470 | 476 | 465 | 476 | 11,000 | 476 |
| 2009-01-14 | 473 | 473 | 465 | 465 | 9,000 | 465 |
| 2009-01-13 | 463 | 465 | 458 | 458 | 20,000 | 458 |
| 2009-01-09 | 494 | 494 | 482 | 482 | 12,000 | 482 |
| 2009-01-08 | 495 | 495 | 484 | 485 | 10,000 | 485 |
| 2009-01-07 | 495 | 495 | 491 | 494 | 21,000 | 494 |
| 2009-01-06 | 490 | 491 | 489 | 490 | 9,000 | 490 |
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
