8037 カメイ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	771	781	765	776	172,000	776
2012-12-27	802	806	775	777	216,000	777
2012-12-26	742	787	742	787	431,000	787
2012-12-25	734	741	731	735	183,000	735
2012-12-21	741	744	732	734	108,000	734
2012-12-20	738	747	736	740	206,000	740
2012-12-19	736	736	718	732	348,000	732
2012-12-18	705	726	705	721	238,000	721
2012-12-17	703	709	702	705	136,000	705
2012-12-14	694	707	694	704	224,000	704
2012-12-13	704	710	700	706	147,000	706
2012-12-12	702	706	694	695	248,000	695
2012-12-11	707	716	703	705	110,000	705
2012-12-10	716	717	705	707	118,000	707
2012-12-07	697	710	694	708	187,000	708
2012-12-06	706	712	692	693	259,000	693
2012-12-05	703	711	700	710	109,000	710
2012-12-04	695	707	695	704	150,000	704
2012-12-03	720	720	701	704	167,000	704
2012-11-30	736	736	722	723	181,000	723
2012-11-29	695	733	694	726	316,000	726
2012-11-28	706	706	692	695	120,000	695
2012-11-27	708	708	699	702	150,000	702
2012-11-26	706	723	706	710	217,000	710
2012-11-22	690	705	690	705	176,000	705
2012-11-21	666	689	664	686	268,000	686
2012-11-20	679	680	669	673	94,000	673
2012-11-19	660	677	660	670	178,000	670
2012-11-16	651	662	651	660	132,000	660
2012-11-15	628	654	628	651	234,000	651
2012-11-14	634	635	625	630	106,000	630
2012-11-13	658	661	634	639	194,000	639
2012-11-12	666	668	654	655	151,000	655
2012-11-09	678	683	668	668	155,000	668
2012-11-08	682	700	676	688	328,000	688
2012-11-07	689	689	674	676	194,000	676
2012-11-06	703	703	683	685	135,000	685
2012-11-05	688	701	688	697	108,000	697
2012-11-02	686	697	684	694	147,000	694
2012-11-01	684	689	678	680	107,000	680
2012-10-31	680	695	678	689	103,000	689
2012-10-30	686	699	684	686	280,000	686
2012-10-29	671	694	671	683	247,000	683
2012-10-26	690	692	670	673	176,000	673
2012-10-25	695	696	685	691	192,000	691
2012-10-24	702	702	688	688	231,000	688
2012-10-23	710	718	708	708	142,000	708
2012-10-22	719	721	710	710	259,000	710
2012-10-19	731	737	712	724	161,000	724
2012-10-18	722	737	722	734	140,000	734
2012-10-17	720	729	720	722	132,000	722
2012-10-16	705	723	705	719	126,000	719
2012-10-15	706	710	698	705	179,000	705
2012-10-12	700	710	695	706	206,000	706
2012-10-11	700	709	692	692	206,000	692
2012-10-10	703	704	696	700	164,000	700
2012-10-09	734	736	708	711	296,000	711
2012-10-05	727	747	727	743	235,000	743
2012-10-04	727	737	724	726	107,000	726
2012-10-03	737	746	723	723	167,000	723
2012-10-02	757	757	740	740	80,000	740
2012-10-01	757	757	736	748	161,000	748
2012-09-28	759	762	748	757	164,000	757
2012-09-27	749	761	740	759	237,000	759
2012-09-26	741	749	736	746	77,000	746
2012-09-25	744	756	742	751	115,000	751
2012-09-24	759	762	753	755	91,000	755
2012-09-21	748	766	745	759	218,000	759
2012-09-20	763	768	749	753	171,000	753
2012-09-19	757	766	753	763	238,000	763
2012-09-18	766	766	751	756	93,000	756
2012-09-14	778	780	766	766	171,000	766
2012-09-13	757	775	751	774	120,000	774
2012-09-12	752	760	746	756	88,000	756
2012-09-11	758	758	740	745	67,000	745
2012-09-10	761	767	755	761	98,000	761
2012-09-07	747	759	739	756	206,000	756
2012-09-06	720	728	714	727	141,000	727
2012-09-05	749	753	721	723	146,000	723
2012-09-04	767	767	743	749	224,000	749
2012-09-03	758	780	744	767	243,000	767
2012-08-31	730	770	727	762	270,000	762
2012-08-30	745	754	734	736	318,000	736
2012-08-29	743	751	739	740	250,000	740
2012-08-28	762	762	734	743	357,000	743
2012-08-27	768	773	759	762	219,000	762
2012-08-24	754	754	743	753	295,000	753
2012-08-23	756	767	752	758	273,000	758
2012-08-22	764	767	749	755	170,000	755
2012-08-21	758	775	758	767	247,000	767
2012-08-20	776	780	750	751	157,000	751
2012-08-17	780	791	766	772	295,000	772
2012-08-16	748	778	747	776	261,000	776
2012-08-15	744	754	734	742	137,000	742
2012-08-14	730	748	723	743	154,000	743
2012-08-13	732	733	725	732	113,000	732
2012-08-10	707	734	706	732	166,000	732
2012-08-09	669	719	663	717	356,000	717
2012-08-08	712	746	669	677	814,000	677
2012-08-07	734	734	714	714	119,000	714
2012-08-06	719	741	719	734	194,000	734
2012-08-03	735	735	711	718	155,000	718
2012-08-02	721	744	721	737	86,000	737
2012-08-01	734	734	713	721	47,000	721
2012-07-31	727	745	723	735	99,000	735
2012-07-30	760	767	735	739	103,000	739
2012-07-27	737	761	733	759	222,000	759
2012-07-26	701	717	679	716	258,000	716
2012-07-25	715	715	693	699	136,000	699
2012-07-24	715	735	711	733	107,000	733
2012-07-23	742	745	724	724	114,000	724
2012-07-20	771	771	742	744	124,000	744
2012-07-19	752	772	752	762	131,000	762
2012-07-18	788	788	746	750	134,000	750
2012-07-17	788	802	781	790	147,000	790
2012-07-13	769	802	768	795	170,000	795
2012-07-12	786	789	765	769	207,000	769
2012-07-11	787	794	772	774	155,000	774
2012-07-10	806	825	800	801	209,000	801
2012-07-09	808	826	803	813	145,000	813
2012-07-06	830	843	808	817	260,000	817
2012-07-05	855	867	823	824	295,000	824
2012-07-04	834	865	832	857	254,000	857
2012-07-03	822	850	820	830	497,000	830
2012-07-02	841	847	822	823	369,000	823
2012-06-29	816	832	799	826	449,000	826
2012-06-28	799	814	784	810	359,000	810
2012-06-27	782	792	776	786	355,000	786
2012-06-26	788	802	776	782	387,000	782
2012-06-25	825	828	791	792	448,000	792
2012-06-22	790	830	781	824	472,000	824
2012-06-21	765	800	763	798	465,000	798
2012-06-20	751	766	745	762	352,000	762
2012-06-19	735	755	728	740	286,000	740
2012-06-18	735	753	725	737	497,000	737
2012-06-15	738	738	702	707	370,000	707
2012-06-14	733	740	723	738	90,000	738
2012-06-13	750	756	729	733	200,000	733
2012-06-12	767	767	732	751	209,000	751
2012-06-11	748	784	746	782	238,000	782
2012-06-08	774	774	739	744	273,000	744
2012-06-07	793	798	770	779	158,000	779
2012-06-06	747	773	735	764	225,000	764
2012-06-05	698	748	695	746	531,000	746
2012-06-04	665	707	661	682	479,000	682
2012-06-01	782	782	692	695	491,000	695
2012-05-31	779	798	761	782	626,000	782
2012-05-30	803	803	767	783	220,000	783
2012-05-29	789	792	756	791	185,000	791
2012-05-28	800	800	779	782	125,000	782
2012-05-25	800	805	787	791	162,000	791
2012-05-24	791	805	785	797	171,000	797
2012-05-23	802	809	788	799	236,000	799
2012-05-22	795	809	790	802	173,000	802
2012-05-21	805	811	773	780	146,000	780
2012-05-18	804	817	791	800	309,000	800
2012-05-17	780	817	760	817	336,000	817
2012-05-16	755	775	741	772	275,000	772
2012-05-15	774	775	740	753	288,000	753
2012-05-14	800	801	775	793	227,000	793
2012-05-11	830	833	768	790	464,000	790
2012-05-10	1,000	1,025	800	827	1,175,000	827
2012-05-09	1,090	1,090	992	1,002	270,000	1,002
2012-05-08	1,090	1,099	1,085	1,096	94,000	1,096
2012-05-07	1,089	1,098	1,083	1,092	119,000	1,092
2012-05-02	1,109	1,125	1,101	1,116	77,000	1,116
2012-05-01	1,125	1,130	1,105	1,105	93,000	1,105
2012-04-27	1,116	1,149	1,114	1,136	175,000	1,136
2012-04-26	1,122	1,142	1,113	1,117	97,000	1,117
2012-04-25	1,130	1,133	1,112	1,130	149,000	1,130
2012-04-24	1,100	1,114	1,096	1,108	82,000	1,108
2012-04-23	1,146	1,146	1,115	1,119	112,000	1,119
2012-04-20	1,120	1,150	1,113	1,145	115,000	1,145
2012-04-19	1,116	1,126	1,090	1,121	175,000	1,121
2012-04-18	1,129	1,140	1,114	1,116	102,000	1,116
2012-04-17	1,126	1,128	1,111	1,122	84,000	1,122
2012-04-16	1,150	1,157	1,122	1,126	123,000	1,126
2012-04-13	1,173	1,180	1,148	1,150	114,000	1,150
2012-04-12	1,138	1,169	1,137	1,166	198,000	1,166
2012-04-11	1,101	1,123	1,100	1,119	135,000	1,119
2012-04-10	1,160	1,160	1,125	1,129	146,000	1,129
2012-04-09	1,111	1,158	1,105	1,138	359,000	1,138
2012-04-06	1,180	1,180	1,133	1,137	240,000	1,137
2012-04-05	1,192	1,197	1,164	1,192	254,000	1,192
2012-04-04	1,205	1,239	1,198	1,200	274,000	1,200
2012-04-03	1,214	1,232	1,205	1,207	114,000	1,207
2012-04-02	1,259	1,259	1,220	1,225	156,000	1,225
2012-03-30	1,205	1,264	1,176	1,259	294,000	1,259
2012-03-29	1,284	1,293	1,201	1,210	498,000	1,210
2012-03-28	1,265	1,282	1,261	1,280	350,000	1,280
2012-03-27	1,254	1,262	1,240	1,248	150,000	1,248
2012-03-26	1,251	1,263	1,249	1,253	232,000	1,253
2012-03-23	1,221	1,258	1,214	1,246	185,000	1,246
2012-03-22	1,211	1,240	1,208	1,221	251,000	1,221
2012-03-21	1,250	1,266	1,224	1,230	322,000	1,230
2012-03-19	1,277	1,279	1,255	1,262	188,000	1,262
2012-03-16	1,265	1,296	1,265	1,277	468,000	1,277
2012-03-15	1,178	1,264	1,178	1,255	605,000	1,255
2012-03-14	1,190	1,215	1,151	1,177	660,000	1,177
2012-03-13	1,235	1,239	1,175	1,187	540,000	1,187
2012-03-12	1,243	1,275	1,226	1,244	587,000	1,244
2012-03-09	1,266	1,267	1,205	1,229	577,000	1,229
2012-03-08	1,212	1,262	1,206	1,256	806,000	1,256
2012-03-07	1,140	1,202	1,123	1,201	978,000	1,201
2012-03-06	1,090	1,163	1,089	1,158	828,000	1,158
2012-03-05	1,029	1,093	1,029	1,085	415,000	1,085
2012-03-02	1,026	1,037	1,017	1,029	124,000	1,029
2012-03-01	1,051	1,052	1,020	1,023	225,000	1,023
2012-02-29	1,036	1,073	1,035	1,051	425,000	1,051
2012-02-28	1,002	1,029	986	1,025	294,000	1,025
2012-02-27	998	1,007	988	1,003	313,000	1,003
2012-02-24	971	996	964	994	247,000	994
2012-02-23	962	974	957	971	106,000	971
2012-02-22	932	974	931	963	206,000	963
2012-02-21	924	951	921	946	164,000	946
2012-02-20	977	977	926	931	364,000	931
2012-02-17	979	987	959	963	177,000	963
2012-02-16	962	985	953	978	229,000	978
2012-02-15	978	983	961	962	312,000	962
2012-02-14	941	984	941	963	486,000	963
2012-02-13	916	944	908	942	306,000	942
2012-02-10	896	929	883	927	550,000	927
2012-02-09	900	932	865	868	691,000	868
2012-02-08	900	919	886	897	318,000	897
2012-02-07	916	920	894	898	210,000	898
2012-02-06	880	920	877	919	331,000	919
2012-02-03	834	884	831	871	316,000	871
2012-02-02	858	865	832	833	177,000	833
2012-02-01	865	879	857	863	157,000	863
2012-01-31	872	875	865	868	91,000	868
2012-01-30	887	890	872	877	122,000	877
2012-01-27	869	885	862	882	203,000	882
2012-01-26	874	878	862	868	245,000	868
2012-01-25	836	860	836	853	108,000	853
2012-01-24	875	880	838	845	187,000	845
2012-01-23	813	865	812	861	266,000	861
2012-01-20	855	855	816	823	234,000	823
2012-01-19	889	896	836	838	432,000	838
2012-01-18	859	905	840	888	633,000	888
2012-01-17	813	856	803	846	290,000	846
2012-01-16	810	829	803	811	247,000	811
2012-01-13	792	810	789	809	236,000	809
2012-01-12	783	796	770	789	246,000	789
2012-01-11	791	796	773	793	370,000	793
2012-01-10	746	791	736	790	302,000	790
2012-01-06	707	737	707	736	245,000	736
2012-01-05	726	736	707	712	163,000	712
2012-01-04	737	742	729	733	212,000	733

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05月
日	月	火	水	木	金	土
« 04月30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	31