8037 カメイ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	697	732	695	730	218,000	730
2011-12-29	667	697	664	697	190,000	697
2011-12-28	690	690	669	673	130,000	673
2011-12-27	699	699	693	695	113,000	695
2011-12-26	710	710	695	699	104,000	699
2011-12-22	719	719	703	706	174,000	706
2011-12-21	727	727	715	722	114,000	722
2011-12-20	719	732	715	725	124,000	725
2011-12-19	713	734	712	729	125,000	729
2011-12-16	741	745	712	723	258,000	723
2011-12-15	685	740	683	735	342,000	735
2011-12-14	717	723	693	700	176,000	700
2011-12-13	735	735	725	728	133,000	728
2011-12-12	727	746	725	735	307,000	735
2011-12-09	698	730	690	722	360,000	722
2011-12-08	657	695	657	693	181,000	693
2011-12-07	674	674	649	657	186,000	657
2011-12-06	684	705	677	679	157,000	679
2011-12-05	673	693	668	684	112,000	684
2011-12-02	685	686	666	674	173,000	674
2011-12-01	706	708	685	688	243,000	688
2011-11-30	647	679	647	676	274,000	676
2011-11-29	632	639	624	639	111,000	639
2011-11-28	614	623	593	622	142,000	622
2011-11-25	618	623	611	611	75,000	611
2011-11-24	614	622	603	612	165,000	612
2011-11-22	595	615	595	613	116,000	613
2011-11-21	590	606	590	598	44,000	598
2011-11-18	590	598	588	588	72,000	588
2011-11-17	579	592	578	591	96,000	591
2011-11-16	572	587	570	584	86,000	584
2011-11-15	580	581	563	573	114,000	573
2011-11-14	555	590	555	574	170,000	574
2011-11-11	525	556	520	549	166,000	549
2011-11-10	536	536	526	529	36,000	529
2011-11-09	530	540	526	539	84,000	539
2011-11-08	528	540	521	534	102,000	534
2011-11-07	492	519	487	519	65,000	519
2011-11-04	507	516	491	492	128,000	492
2011-11-02	499	512	484	507	92,000	507
2011-11-01	508	525	504	509	78,000	509
2011-10-31	497	515	495	512	112,000	512
2011-10-28	535	540	499	503	202,000	503
2011-10-27	554	557	528	533	134,000	533
2011-10-26	544	560	540	558	45,000	558
2011-10-25	537	546	533	543	52,000	543
2011-10-24	557	558	531	537	86,000	537
2011-10-21	559	563	554	555	27,000	555
2011-10-20	559	560	553	560	42,000	560
2011-10-19	550	562	550	559	60,000	559
2011-10-18	544	545	538	539	50,000	539
2011-10-17	552	553	548	550	27,000	550
2011-10-14	569	569	546	546	66,000	546
2011-10-13	569	570	560	562	79,000	562
2011-10-12	566	571	558	562	90,000	562
2011-10-11	546	561	544	558	168,000	558
2011-10-07	516	535	511	532	133,000	532
2011-10-06	502	510	501	510	42,000	510
2011-10-05	518	518	495	496	40,000	496
2011-10-04	503	520	502	515	72,000	515
2011-10-03	517	520	510	519	56,000	519
2011-09-30	533	535	518	526	74,000	526
2011-09-29	508	534	508	529	120,000	529
2011-09-28	496	525	495	525	77,000	525
2011-09-27	499	501	492	496	74,000	496
2011-09-26	520	520	483	483	110,000	483
2011-09-22	501	520	501	520	86,000	520
2011-09-21	523	527	504	508	76,000	508
2011-09-20	517	527	517	523	68,000	523
2011-09-16	525	533	523	533	172,000	533
2011-09-15	517	528	515	524	145,000	524
2011-09-14	502	518	496	514	128,000	514
2011-09-13	492	500	489	498	89,000	498
2011-09-12	496	496	466	487	206,000	487
2011-09-09	509	510	506	510	59,000	510
2011-09-08	520	520	506	511	53,000	511
2011-09-07	500	514	500	513	40,000	513
2011-09-06	514	514	495	499	92,000	499
2011-09-05	517	524	512	517	82,000	517
2011-09-02	511	517	503	516	85,000	516
2011-09-01	513	521	510	511	106,000	511
2011-08-31	505	517	500	515	119,000	515
2011-08-30	480	507	480	504	214,000	504
2011-08-29	471	484	463	476	121,000	476
2011-08-26	472	472	453	459	49,000	459
2011-08-25	465	481	461	472	132,000	472
2011-08-24	466	470	458	463	143,000	463
2011-08-23	463	463	451	462	81,000	462
2011-08-22	484	484	454	455	146,000	455
2011-08-19	480	489	475	484	134,000	484
2011-08-18	513	514	494	494	177,000	494
2011-08-17	485	510	485	507	317,000	507
2011-08-16	467	485	466	485	232,000	485
2011-08-15	458	472	457	465	210,000	465
2011-08-12	471	471	440	450	181,000	450
2011-08-11	425	479	425	471	350,000	471
2011-08-10	407	439	393	432	221,000	432
2011-08-09	385	401	382	399	99,000	399
2011-08-08	403	411	386	398	87,000	398
2011-08-05	405	409	405	407	68,000	407
2011-08-04	423	429	420	423	87,000	423
2011-08-03	421	425	409	420	152,000	420
2011-08-02	429	434	425	426	73,000	426
2011-08-01	429	430	424	429	78,000	429
2011-07-29	434	438	432	432	111,000	432
2011-07-28	440	446	432	434	179,000	434
2011-07-27	451	451	444	446	68,000	446
2011-07-26	447	452	444	448	111,000	448
2011-07-25	447	451	442	444	105,000	444
2011-07-22	439	449	439	446	123,000	446
2011-07-21	449	452	438	441	257,000	441
2011-07-20	455	467	439	453	639,000	453
2011-07-19	417	455	416	452	924,000	452
2011-07-15	386	420	383	419	544,000	419
2011-07-14	357	401	357	389	418,000	389
2011-07-13	353	361	353	360	67,000	360
2011-07-12	351	364	351	354	43,000	354
2011-07-11	351	353	350	353	44,000	353
2011-07-08	359	359	354	356	24,000	356
2011-07-07	356	356	353	356	25,000	356
2011-07-06	367	367	355	359	45,000	359
2011-07-05	371	371	365	367	42,000	367
2011-07-04	366	385	366	375	113,000	375
2011-07-01	341	360	341	358	166,000	358
2011-06-30	338	339	333	337	61,000	337
2011-06-29	325	330	325	330	25,000	330
2011-06-28	329	330	319	321	71,000	321
2011-06-27	321	329	321	327	44,000	327
2011-06-24	318	321	315	321	32,000	321
2011-06-23	320	321	317	319	30,000	319
2011-06-22	322	323	320	322	33,000	322
2011-06-21	318	320	311	320	47,000	320
2011-06-20	307	320	307	313	49,000	313
2011-06-17	314	314	302	307	61,000	307
2011-06-16	315	316	312	312	28,000	312
2011-06-15	324	324	314	318	28,000	318
2011-06-14	308	317	308	317	35,000	317
2011-06-13	308	309	305	308	35,000	308
2011-06-10	309	312	308	308	40,000	308
2011-06-09	301	305	301	304	23,000	304
2011-06-08	303	303	300	301	36,000	301
2011-06-07	302	311	301	302	70,000	302
2011-06-06	307	307	302	302	22,000	302
2011-06-03	310	313	306	306	35,000	306
2011-06-02	312	312	307	310	30,000	310
2011-06-01	312	317	309	313	52,000	313
2011-05-31	302	316	299	307	73,000	307
2011-05-30	306	306	301	302	32,000	302
2011-05-27	306	306	297	306	24,000	306
2011-05-26	300	315	293	306	81,000	306
2011-05-25	295	296	291	293	35,000	293
2011-05-24	291	292	291	292	25,000	292
2011-05-23	294	298	294	294	26,000	294
2011-05-20	301	304	300	300	18,000	300
2011-05-19	305	305	301	302	30,000	302
2011-05-18	306	307	305	306	26,000	306
2011-05-17	305	306	303	305	25,000	305
2011-05-16	302	312	301	305	59,000	305
2011-05-13	311	313	304	308	59,000	308
2011-05-12	310	312	310	310	26,000	310
2011-05-11	314	314	310	311	41,000	311
2011-05-10	312	313	310	312	24,000	312
2011-05-09	313	315	310	313	32,000	313
2011-05-06	313	313	310	313	38,000	313
2011-05-02	323	323	314	316	53,000	316
2011-04-28	315	324	314	323	33,000	323
2011-04-27	328	330	320	320	27,000	320
2011-04-26	320	330	316	329	56,000	329
2011-04-25	319	319	312	313	16,000	313
2011-04-22	321	321	313	314	18,000	314
2011-04-21	315	325	310	325	25,000	325
2011-04-20	313	314	308	309	21,000	309
2011-04-19	315	318	310	313	19,000	313
2011-04-18	329	329	320	320	12,000	320
2011-04-15	327	327	323	323	12,000	323
2011-04-14	323	327	323	325	9,000	325
2011-04-13	330	333	322	322	40,000	322
2011-04-12	331	340	331	335	66,000	335
2011-04-11	312	335	312	335	68,000	335
2011-04-08	305	312	305	311	34,000	311
2011-04-07	310	310	305	305	31,000	305
2011-04-06	312	312	301	310	43,000	310
2011-04-05	324	325	306	309	50,000	309
2011-04-04	333	333	321	322	38,000	322
2011-04-01	340	340	332	332	35,000	332
2011-03-31	339	340	323	340	62,000	340
2011-03-30	339	339	332	338	36,000	338
2011-03-29	329	339	320	338	70,000	338
2011-03-28	330	330	320	329	98,000	329
2011-03-25	333	345	330	332	129,000	332
2011-03-24	342	347	322	325	170,000	325
2011-03-23	350	352	341	348	141,000	348
2011-03-22	364	364	342	349	180,000	349
2011-03-18	338	350	303	336	486,000	336
2011-03-17	244	314	236	306	511,000	306
2011-03-16	250	250	225	236	381,000	236
2011-03-15	266	272	242	242	215,000	242
2011-03-14	322	322	322	322	7,000	322
2011-03-11	416	416	401	402	81,000	402
2011-03-10	419	419	412	412	20,000	412
2011-03-09	419	420	417	417	17,000	417
2011-03-08	419	420	415	419	18,000	419
2011-03-07	421	421	418	418	25,000	418
2011-03-04	421	421	419	419	16,000	419
2011-03-03	420	423	419	419	30,000	419
2011-03-02	421	421	419	419	16,000	419
2011-03-01	422	423	421	421	15,000	421
2011-02-28	422	424	419	422	25,000	422
2011-02-25	414	420	414	420	27,000	420
2011-02-24	416	424	413	414	27,000	414
2011-02-23	418	421	416	416	33,000	416
2011-02-22	420	423	420	420	21,000	420
2011-02-21	422	430	420	424	32,000	424
2011-02-18	421	423	420	422	10,000	422
2011-02-17	421	423	415	421	18,000	421
2011-02-16	424	424	413	413	29,000	413
2011-02-15	415	425	413	419	38,000	419
2011-02-14	409	414	408	411	26,000	411
2011-02-10	404	409	402	409	19,000	409
2011-02-09	404	404	401	401	11,000	401
2011-02-08	407	407	401	401	15,000	401
2011-02-07	400	404	400	404	20,000	404
2011-02-04	397	400	397	398	11,000	398
2011-02-03	397	398	396	398	8,000	398
2011-02-02	398	398	394	396	17,000	396
2011-02-01	400	400	392	397	36,000	397
2011-01-31	397	404	397	402	25,000	402
2011-01-28	413	413	405	408	28,000	408
2011-01-27	417	419	414	415	13,000	415
2011-01-26	414	419	413	414	30,000	414
2011-01-25	410	413	409	413	17,000	413
2011-01-24	400	411	398	409	21,000	409
2011-01-21	412	412	400	401	42,000	401
2011-01-20	415	415	410	412	15,000	412
2011-01-19	414	416	413	416	13,000	416
2011-01-18	414	420	414	414	21,000	414
2011-01-17	416	416	413	413	10,000	413
2011-01-14	418	418	413	415	19,000	415
2011-01-13	420	420	415	418	23,000	418
2011-01-12	421	421	416	420	22,000	420
2011-01-11	414	424	411	422	26,000	422
2011-01-07	407	415	407	414	38,000	414
2011-01-06	402	408	402	407	20,000	407
2011-01-05	402	402	400	402	11,000	402
2011-01-04	396	402	396	400	17,000	400

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