8037 カメイ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	392	395	392	393	18,000	393
2010-12-29	392	395	392	395	10,000	395
2010-12-28	393	393	389	391	18,000	391
2010-12-27	392	392	389	390	11,000	390
2010-12-24	391	392	389	389	25,000	389
2010-12-22	390	393	390	391	27,000	391
2010-12-21	393	393	390	391	27,000	391
2010-12-20	390	394	390	394	11,000	394
2010-12-17	393	394	388	390	37,000	390
2010-12-16	393	395	391	392	37,000	392
2010-12-15	389	392	387	390	53,000	390
2010-12-14	392	392	384	384	37,000	384
2010-12-13	393	394	382	389	49,000	389
2010-12-10	389	390	387	390	59,000	390
2010-12-09	381	388	380	385	43,000	385
2010-12-08	375	381	375	379	45,000	379
2010-12-07	366	372	365	372	36,000	372
2010-12-06	362	368	362	366	22,000	366
2010-12-03	361	366	361	365	16,000	365
2010-12-02	362	364	361	362	27,000	362
2010-12-01	357	360	357	359	15,000	359
2010-11-30	366	368	358	358	23,000	358
2010-11-29	367	367	359	366	18,000	366
2010-11-26	367	372	367	370	10,000	370
2010-11-25	369	374	367	369	48,000	369
2010-11-24	358	369	358	366	31,000	366
2010-11-22	367	368	365	365	17,000	365
2010-11-19	369	369	364	364	20,000	364
2010-11-18	361	368	360	368	20,000	368
2010-11-17	356	361	355	361	24,000	361
2010-11-16	358	361	358	360	26,000	360
2010-11-15	350	358	350	358	44,000	358
2010-11-12	354	354	350	352	30,000	352
2010-11-11	352	355	347	355	39,000	355
2010-11-10	351	354	351	352	34,000	352
2010-11-09	344	348	344	348	15,000	348
2010-11-08	346	346	340	341	22,000	341
2010-11-05	334	339	334	339	37,000	339
2010-11-04	332	332	329	332	12,000	332
2010-11-02	328	329	327	329	16,000	329
2010-11-01	332	332	326	330	17,000	330
2010-10-29	332	332	328	330	22,000	330
2010-10-28	331	332	331	332	26,000	332
2010-10-27	334	338	332	333	35,000	333
2010-10-26	333	334	330	331	31,000	331
2010-10-25	330	333	327	333	25,000	333
2010-10-22	328	337	325	327	65,000	327
2010-10-21	332	333	326	328	33,000	328
2010-10-20	337	337	331	332	53,000	332
2010-10-19	343	344	340	341	24,000	341
2010-10-18	338	343	338	343	23,000	343
2010-10-15	344	347	338	338	55,000	338
2010-10-14	341	351	340	346	40,000	346
2010-10-13	351	351	342	342	31,000	342
2010-10-12	360	360	351	351	18,000	351
2010-10-08	361	362	360	360	10,000	360
2010-10-07	358	364	358	363	15,000	363
2010-10-06	360	363	360	361	13,000	361
2010-10-05	360	363	355	359	21,000	359
2010-10-04	372	372	362	364	11,000	364
2010-10-01	366	372	365	371	18,000	371
2010-09-30	370	371	368	368	12,000	368
2010-09-29	365	373	365	372	20,000	372
2010-09-28	369	369	365	366	28,000	366
2010-09-27	370	376	370	374	52,000	374
2010-09-24	373	377	370	370	37,000	370
2010-09-22	377	380	375	375	38,000	375
2010-09-21	371	377	371	377	15,000	377
2010-09-17	369	372	369	371	20,000	371
2010-09-16	371	371	369	369	19,000	369
2010-09-15	365	371	365	370	22,000	370
2010-09-14	367	367	365	365	2,000	365
2010-09-13	364	366	364	365	22,000	365
2010-09-10	356	365	356	364	84,000	364
2010-09-09	364	370	364	369	12,000	369
2010-09-08	368	368	364	364	10,000	364
2010-09-07	364	371	364	370	17,000	370
2010-09-06	362	363	362	363	5,000	363
2010-09-03	357	365	357	358	16,000	358
2010-09-02	361	361	357	357	8,000	357
2010-09-01	351	359	351	353	37,000	353
2010-08-31	360	360	350	350	31,000	350
2010-08-30	361	366	361	364	15,000	364
2010-08-27	358	358	355	358	13,000	358
2010-08-26	353	358	352	358	20,000	358
2010-08-25	356	356	352	353	29,000	353
2010-08-24	355	356	351	356	22,000	356
2010-08-23	365	365	355	357	20,000	357
2010-08-20	364	366	364	366	11,000	366
2010-08-19	367	370	364	364	31,000	364
2010-08-18	370	371	368	369	8,000	369
2010-08-17	365	371	364	364	10,000	364
2010-08-16	369	372	365	365	18,000	365
2010-08-13	367	369	367	369	12,000	369
2010-08-12	371	372	365	367	30,000	367
2010-08-11	379	382	372	372	23,000	372
2010-08-10	386	387	379	379	26,000	379
2010-08-09	377	385	377	384	33,000	384
2010-08-06	388	388	381	385	11,000	385
2010-08-05	386	387	384	386	7,000	386
2010-08-04	391	391	381	383	25,000	383
2010-08-03	390	392	390	391	13,000	391
2010-08-02	385	393	385	390	17,000	390
2010-07-30	394	394	381	385	29,000	385
2010-07-29	398	399	393	393	24,000	393
2010-07-28	400	402	396	398	34,000	398
2010-07-27	399	402	397	398	17,000	398
2010-07-26	399	400	394	396	19,000	396
2010-07-23	398	399	395	398	24,000	398
2010-07-22	387	390	387	388	17,000	388
2010-07-21	397	397	390	390	20,000	390
2010-07-20	393	393	392	393	12,000	393
2010-07-16	393	396	390	392	15,000	392
2010-07-15	398	398	392	393	19,000	393
2010-07-14	399	399	396	398	8,000	398
2010-07-13	402	402	395	395	14,000	395
2010-07-12	399	402	398	398	17,000	398
2010-07-09	394	398	391	398	19,000	398
2010-07-08	396	396	392	394	32,000	394
2010-07-07	393	396	390	393	28,000	393
2010-07-06	391	398	390	395	39,000	395
2010-07-05	395	395	390	391	29,000	391
2010-07-02	398	398	393	395	23,000	395
2010-07-01	401	402	393	393	41,000	393
2010-06-30	407	407	394	402	34,000	402
2010-06-29	414	415	407	409	18,000	409
2010-06-28	409	413	409	412	15,000	412
2010-06-25	418	418	410	410	14,000	410
2010-06-24	415	421	415	419	18,000	419
2010-06-23	413	417	412	415	29,000	415
2010-06-22	417	424	416	416	33,000	416
2010-06-21	414	418	411	416	49,000	416
2010-06-18	401	406	401	406	22,000	406
2010-06-17	402	402	400	401	24,000	401
2010-06-16	404	404	399	399	21,000	399
2010-06-15	402	402	397	398	39,000	398
2010-06-14	404	404	396	396	30,000	396
2010-06-11	407	407	399	399	49,000	399
2010-06-10	397	404	396	399	23,000	399
2010-06-09	408	408	399	399	24,000	399
2010-06-08	398	411	397	408	24,000	408
2010-06-07	400	401	398	398	14,000	398
2010-06-04	405	406	401	405	44,000	405
2010-06-03	399	400	395	400	23,000	400
2010-06-02	392	398	390	392	36,000	392
2010-06-01	402	402	395	396	26,000	396
2010-05-31	399	401	396	399	45,000	399
2010-05-28	407	410	396	399	111,000	399
2010-05-27	397	413	389	399	128,000	399
2010-05-26	396	400	391	394	64,000	394
2010-05-25	402	402	389	400	95,000	400
2010-05-24	409	409	401	403	48,000	403
2010-05-21	409	412	400	411	47,000	411
2010-05-20	420	420	415	418	53,000	418
2010-05-19	423	423	412	416	68,000	416
2010-05-18	428	430	423	423	61,000	423
2010-05-17	431	444	425	425	164,000	425
2010-05-14	441	448	436	436	115,000	436
2010-05-13	448	456	436	441	66,000	441
2010-05-12	459	460	444	447	71,000	447
2010-05-11	440	462	435	447	107,000	447
2010-05-10	427	448	427	432	61,000	432
2010-05-07	430	431	422	423	71,000	423
2010-05-06	440	440	432	438	75,000	438
2010-04-30	467	472	454	456	67,000	456
2010-04-28	473	474	460	461	57,000	461
2010-04-27	470	485	468	478	53,000	478
2010-04-26	469	479	469	471	49,000	471
2010-04-23	464	470	462	467	31,000	467
2010-04-22	462	465	460	464	28,000	464
2010-04-21	455	467	455	457	49,000	457
2010-04-20	459	459	449	452	60,000	452
2010-04-19	456	464	456	459	22,000	459
2010-04-16	462	467	462	464	17,000	464
2010-04-15	465	470	461	462	48,000	462
2010-04-14	457	480	457	460	35,000	460
2010-04-13	462	462	454	457	38,000	457
2010-04-12	466	469	465	465	15,000	465
2010-04-09	454	466	454	466	16,000	466
2010-04-08	457	466	457	462	27,000	462
2010-04-07	466	468	462	462	41,000	462
2010-04-06	466	466	458	463	24,000	463
2010-04-05	468	468	448	466	38,000	466
2010-04-02	473	473	457	468	26,000	468
2010-04-01	463	471	463	467	25,000	467
2010-03-31	467	468	457	463	43,000	463
2010-03-30	457	465	453	465	39,000	465
2010-03-29	443	452	443	452	35,000	452
2010-03-26	442	446	442	446	56,000	446
2010-03-25	440	443	435	443	38,000	443
2010-03-24	439	440	435	440	20,000	440
2010-03-23	432	436	429	436	24,000	436
2010-03-19	427	434	427	428	32,000	428
2010-03-18	425	428	425	427	16,000	427
2010-03-17	424	425	423	425	12,000	425
2010-03-16	419	425	419	424	15,000	424
2010-03-15	424	425	421	421	21,000	421
2010-03-12	418	420	416	420	29,000	420
2010-03-11	417	418	415	418	14,000	418
2010-03-10	419	419	417	417	20,000	417
2010-03-09	419	421	418	418	35,000	418
2010-03-08	428	428	418	418	36,000	418
2010-03-05	419	422	419	420	17,000	420
2010-03-04	419	420	417	418	17,000	418
2010-03-03	420	420	417	419	9,000	419
2010-03-02	421	421	419	420	23,000	420
2010-03-01	424	425	420	422	18,000	422
2010-02-26	420	426	420	422	24,000	422
2010-02-25	424	433	424	426	18,000	426
2010-02-24	426	430	426	428	17,000	428
2010-02-23	435	443	427	434	13,000	434
2010-02-22	425	435	425	435	11,000	435
2010-02-19	437	437	424	425	14,000	425
2010-02-18	429	432	428	431	5,000	431
2010-02-17	423	433	423	432	20,000	432
2010-02-16	428	428	421	423	5,000	423
2010-02-15	426	429	421	421	13,000	421
2010-02-12	428	429	426	426	17,000	426
2010-02-10	426	435	424	428	16,000	428
2010-02-09	425	426	422	426	23,000	426
2010-02-08	426	432	426	427	11,000	427
2010-02-05	429	432	426	426	15,000	426
2010-02-04	442	442	427	437	24,000	437
2010-02-03	434	435	432	434	8,000	434
2010-02-02	427	438	427	434	12,000	434
2010-02-01	422	422	413	419	20,000	419
2010-01-29	432	432	421	422	29,000	422
2010-01-28	426	433	426	432	9,000	432
2010-01-27	442	443	434	434	18,000	434
2010-01-26	443	444	429	434	27,000	434
2010-01-25	445	450	434	443	22,000	443
2010-01-22	464	464	450	453	16,000	453
2010-01-21	454	471	454	460	23,000	460
2010-01-20	464	464	456	462	17,000	462
2010-01-19	457	459	456	456	14,000	456
2010-01-18	460	461	454	455	17,000	455
2010-01-15	458	466	443	453	27,000	453
2010-01-14	472	472	463	463	9,000	463
2010-01-13	472	472	461	465	12,000	465
2010-01-12	464	472	462	469	36,000	469
2010-01-08	465	465	460	464	18,000	464
2010-01-07	466	466	459	465	20,000	465
2010-01-06	443	458	438	458	23,000	458
2010-01-05	437	437	429	435	14,000	435
2010-01-04	439	439	427	429	26,000	429

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