8037 カメイ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,187	1,202	1,150	1,194	39,200	1,194
2016-12-29	1,221	1,221	1,190	1,200	44,400	1,200
2016-12-28	1,230	1,234	1,217	1,221	36,200	1,221
2016-12-27	1,235	1,236	1,225	1,233	28,300	1,233
2016-12-26	1,249	1,255	1,226	1,235	36,300	1,235
2016-12-22	1,209	1,243	1,206	1,243	45,300	1,243
2016-12-21	1,227	1,227	1,200	1,209	75,900	1,209
2016-12-20	1,205	1,238	1,196	1,233	44,800	1,233
2016-12-19	1,201	1,205	1,184	1,205	39,900	1,205
2016-12-16	1,197	1,209	1,191	1,208	45,500	1,208
2016-12-15	1,185	1,195	1,177	1,191	32,800	1,191
2016-12-14	1,188	1,188	1,167	1,180	34,700	1,180
2016-12-13	1,178	1,188	1,170	1,188	29,300	1,188
2016-12-12	1,188	1,188	1,141	1,175	60,700	1,175
2016-12-09	1,142	1,176	1,130	1,176	74,400	1,176
2016-12-08	1,129	1,139	1,120	1,136	45,900	1,136
2016-12-07	1,119	1,123	1,109	1,122	35,300	1,122
2016-12-06	1,100	1,110	1,086	1,095	38,100	1,095
2016-12-05	1,098	1,098	1,066	1,095	41,800	1,095
2016-12-02	1,069	1,099	1,055	1,092	53,200	1,092
2016-12-01	1,054	1,083	1,054	1,061	59,800	1,061
2016-11-30	1,046	1,055	1,037	1,044	53,200	1,044
2016-11-29	1,056	1,062	1,042	1,052	40,200	1,052
2016-11-28	1,065	1,065	1,035	1,059	39,700	1,059
2016-11-25	1,055	1,063	1,045	1,058	45,800	1,058
2016-11-24	1,045	1,054	1,041	1,054	41,100	1,054
2016-11-22	1,043	1,047	1,021	1,035	58,400	1,035
2016-11-21	1,038	1,043	1,028	1,043	47,500	1,043
2016-11-18	1,038	1,044	1,029	1,043	34,500	1,043
2016-11-17	1,018	1,028	1,005	1,026	26,400	1,026
2016-11-16	1,010	1,016	1,000	1,016	29,100	1,016
2016-11-15	1,025	1,025	995	1,001	32,800	1,001
2016-11-14	1,000	1,030	1,000	1,016	57,400	1,016
2016-11-11	997	1,006	976	987	55,000	987
2016-11-10	964	999	950	997	54,000	997
2016-11-09	984	986	887	904	97,500	904
2016-11-08	981	992	975	983	19,700	983
2016-11-07	968	995	968	988	32,900	988
2016-11-04	959	974	942	973	44,500	973
2016-11-02	990	992	966	974	64,300	974
2016-11-01	1,011	1,011	987	1,004	31,200	1,004
2016-10-31	1,012	1,017	989	1,002	37,600	1,002
2016-10-28	985	1,012	978	1,006	53,600	1,006
2016-10-27	974	984	967	983	33,300	983
2016-10-26	980	980	964	974	33,300	974
2016-10-25	973	978	958	976	33,400	976
2016-10-24	981	981	945	972	39,900	972
2016-10-21	993	995	976	979	25,700	979
2016-10-20	953	991	953	990	51,500	990
2016-10-19	973	985	956	958	41,800	958
2016-10-17	955	964	944	956	44,400	956
2016-10-13	921	943	912	942	54,200	942
2016-10-12	907	931	902	919	42,300	919
2016-10-11	912	924	910	913	25,100	913
2016-10-07	895	913	894	911	52,100	911
2016-10-06	899	904	893	898	37,900	898
2016-10-05	886	901	880	893	39,000	893
2016-10-04	881	897	875	880	56,600	880
2016-10-03	884	897	877	882	32,100	882
2016-09-30	872	888	861	877	47,400	877
2016-09-29	864	890	856	885	50,300	885
2016-09-28	855	863	846	859	37,500	859
2016-09-27	847	869	828	869	69,700	869
2016-09-26	855	863	851	853	31,600	853
2016-09-23	841	870	831	855	101,700	855
2016-09-21	813	838	807	838	55,200	838
2016-09-20	808	834	800	815	85,700	815
2016-09-16	810	813	802	808	38,400	808
2016-09-15	818	826	796	801	48,400	801
2016-09-14	817	839	808	828	62,100	828
2016-09-13	840	845	820	826	33,800	826
2016-09-12	826	833	816	830	48,800	830
2016-09-09	840	848	835	839	70,400	839
2016-09-08	851	858	838	848	43,400	848
2016-09-07	846	852	836	851	37,200	851
2016-09-06	842	848	837	846	28,200	846
2016-09-05	854	858	836	839	46,100	839
2016-09-02	841	844	835	843	34,300	843
2016-09-01	829	845	827	842	48,000	842
2016-08-31	809	829	808	827	39,700	827
2016-08-30	802	816	800	804	68,800	804
2016-08-29	810	814	800	810	67,000	810
2016-08-26	793	794	784	790	53,300	790
2016-08-25	786	798	781	794	53,500	794
2016-08-24	770	788	768	781	68,500	781
2016-08-23	764	786	754	761	153,300	761
2016-08-22	777	785	767	771	79,800	771
2016-08-19	777	784	766	774	105,100	774
2016-08-18	806	806	775	777	103,000	777
2016-08-17	785	819	784	818	61,900	818
2016-08-16	799	820	798	799	37,900	799
2016-08-15	816	816	796	797	56,000	797
2016-08-12	812	823	812	818	65,900	818
2016-08-10	807	810	792	810	88,500	810
2016-08-09	769	815	767	808	91,200	808
2016-08-08	789	793	769	779	42,100	779
2016-08-05	785	796	782	786	23,000	786
2016-08-04	788	788	752	772	103,900	772
2016-08-03	795	802	778	786	90,200	786
2016-08-02	816	822	793	797	45,500	797
2016-08-01	841	845	818	828	41,800	828
2016-07-29	833	841	814	841	34,500	841
2016-07-28	849	851	827	833	33,900	833
2016-07-27	851	861	841	854	88,600	854
2016-07-26	828	859	823	842	87,400	842
2016-07-25	829	839	821	828	83,900	828
2016-07-22	830	840	815	824	48,200	824
2016-07-21	858	863	835	845	41,000	845
2016-07-20	822	860	817	851	47,600	851
2016-07-19	813	830	806	827	79,300	827
2016-07-15	826	837	810	811	45,400	811
2016-07-14	818	834	815	825	26,000	825
2016-07-13	820	825	806	813	45,000	813
2016-07-12	798	823	768	803	50,700	803
2016-07-11	763	799	763	791	28,700	791
2016-07-08	775	784	755	756	33,600	756
2016-07-07	772	790	764	767	29,200	767
2016-07-06	790	790	761	782	50,600	782
2016-07-05	810	821	796	798	40,700	798
2016-07-04	828	833	802	808	58,400	808
2016-07-01	816	829	815	822	28,400	822
2016-06-30	824	826	811	815	40,100	815
2016-06-29	808	823	801	811	44,200	811
2016-06-28	789	818	774	808	56,200	808
2016-06-27	819	828	788	804	47,200	804
2016-06-24	878	892	788	796	106,200	796
2016-06-23	861	873	853	869	40,200	869
2016-06-22	876	881	855	861	45,300	861
2016-06-21	869	882	855	877	45,000	877
2016-06-20	848	878	848	865	48,800	865
2016-06-17	840	840	827	833	28,400	833
2016-06-16	865	872	814	815	57,800	815
2016-06-15	845	884	845	872	60,200	872
2016-06-14	843	860	838	841	30,600	841
2016-06-13	886	886	841	842	57,000	842
2016-06-10	922	922	887	895	54,300	895
2016-06-09	903	922	903	910	28,400	910
2016-06-08	919	919	887	907	40,100	907
2016-06-07	885	919	882	914	37,200	914
2016-06-06	880	889	871	884	46,800	884
2016-06-03	892	903	885	895	40,000	895
2016-06-02	927	937	895	896	48,500	896
2016-06-01	948	952	900	941	75,700	941
2016-05-31	905	948	895	944	78,700	944
2016-05-30	896	913	884	911	38,800	911
2016-05-27	908	914	891	894	37,600	894
2016-05-26	890	908	883	902	64,500	902
2016-05-25	884	893	875	882	60,500	882
2016-05-24	884	886	866	872	72,400	872
2016-05-23	906	912	870	887	104,200	887
2016-05-20	887	916	880	910	98,400	910
2016-05-19	948	963	897	902	92,400	902
2016-05-18	947	963	942	953	44,600	953
2016-05-17	941	958	938	949	31,800	949
2016-05-16	946	970	925	928	36,900	928
2016-05-13	987	1,005	936	942	82,700	942
2016-05-12	943	1,006	927	993	44,800	993
2016-05-11	958	963	935	963	36,000	963
2016-05-10	942	958	934	943	43,100	943
2016-05-09	923	935	910	925	42,300	925
2016-05-06	948	950	908	923	44,500	923
2016-05-02	981	991	943	948	34,300	948
2016-04-28	1,015	1,031	982	996	39,900	996
2016-04-27	1,021	1,030	1,006	1,008	28,000	1,008
2016-04-26	1,031	1,033	1,005	1,019	25,300	1,019
2016-04-25	1,065	1,065	1,024	1,034	23,100	1,034
2016-04-22	1,070	1,070	1,036	1,049	51,400	1,049
2016-04-21	1,051	1,075	1,051	1,070	44,200	1,070
2016-04-20	1,012	1,043	1,012	1,037	36,500	1,037
2016-04-19	1,005	1,012	1,000	1,007	24,000	1,007
2016-04-18	986	1,000	982	990	23,800	990
2016-04-15	1,015	1,027	1,012	1,022	21,800	1,022
2016-04-14	1,025	1,026	1,009	1,026	48,400	1,026
2016-04-13	1,014	1,023	996	1,008	68,600	1,008
2016-04-12	1,001	1,020	998	1,005	22,200	1,005
2016-04-11	1,013	1,013	981	999	47,900	999
2016-04-08	1,003	1,041	1,003	1,026	33,700	1,026
2016-04-07	1,017	1,032	1,009	1,020	35,800	1,020
2016-04-06	1,025	1,032	1,002	1,020	22,200	1,020
2016-04-05	1,072	1,079	1,021	1,022	46,100	1,022
2016-04-04	1,069	1,088	1,020	1,079	37,800	1,079
2016-04-01	1,139	1,139	1,062	1,069	60,000	1,069
2016-03-31	1,159	1,167	1,132	1,132	71,400	1,132
2016-03-30	1,175	1,178	1,161	1,166	31,400	1,166
2016-03-29	1,156	1,181	1,156	1,179	30,500	1,179
2016-03-28	1,149	1,156	1,127	1,156	50,200	1,156
2016-03-25	1,142	1,150	1,131	1,145	22,300	1,145
2016-03-24	1,113	1,139	1,105	1,133	51,000	1,133
2016-03-23	1,149	1,149	1,109	1,119	51,000	1,119
2016-03-22	1,146	1,159	1,136	1,149	41,200	1,149
2016-03-18	1,122	1,142	1,113	1,140	52,700	1,140
2016-03-17	1,139	1,142	1,114	1,122	38,100	1,122
2016-03-16	1,141	1,149	1,134	1,134	42,100	1,134
2016-03-15	1,149	1,154	1,130	1,143	51,800	1,143
2016-03-14	1,147	1,155	1,116	1,136	66,900	1,136
2016-03-11	1,134	1,143	1,115	1,141	99,000	1,141
2016-03-10	1,081	1,117	1,081	1,107	58,400	1,107
2016-03-09	1,059	1,080	1,050	1,078	54,600	1,078
2016-03-08	1,028	1,076	1,028	1,065	65,500	1,065
2016-03-07	1,041	1,051	1,035	1,040	34,400	1,040
2016-03-04	1,008	1,033	998	1,033	75,600	1,033
2016-03-03	1,000	1,018	995	1,009	26,300	1,009
2016-03-02	1,011	1,025	998	1,004	64,200	1,004
2016-03-01	1,009	1,017	982	999	36,300	999
2016-02-29	1,009	1,048	1,003	1,009	75,700	1,009
2016-02-26	1,004	1,013	999	1,009	29,800	1,009
2016-02-25	999	1,007	996	1,000	49,900	1,000
2016-02-24	960	994	959	984	63,700	984
2016-02-23	983	998	960	975	37,000	975
2016-02-22	980	985	970	983	47,700	983
2016-02-19	963	982	958	980	42,000	980
2016-02-18	967	987	961	978	66,500	978
2016-02-17	955	970	931	938	73,200	938
2016-02-16	956	988	952	961	84,100	961
2016-02-15	979	995	962	968	44,900	968
2016-02-12	976	980	941	949	84,100	949
2016-02-10	1,016	1,025	988	1,006	91,600	1,006
2016-02-09	1,008	1,034	991	1,012	60,500	1,012
2016-02-08	1,063	1,065	1,022	1,053	56,700	1,053
2016-02-05	1,065	1,085	1,054	1,063	29,900	1,063
2016-02-04	1,088	1,099	1,070	1,081	26,800	1,081
2016-02-03	1,089	1,101	1,070	1,088	21,600	1,088
2016-02-02	1,117	1,140	1,110	1,119	42,900	1,119
2016-02-01	1,125	1,136	1,108	1,124	55,000	1,124
2016-01-29	1,102	1,127	1,056	1,111	65,800	1,111
2016-01-28	1,077	1,112	1,065	1,101	44,900	1,101
2016-01-27	1,061	1,092	1,058	1,089	33,300	1,089
2016-01-26	1,038	1,055	1,018	1,035	20,500	1,035
2016-01-25	1,065	1,066	1,036	1,044	33,400	1,044
2016-01-22	1,023	1,039	1,016	1,034	71,100	1,034
2016-01-21	1,000	1,031	970	973	60,200	973
2016-01-20	1,056	1,056	1,014	1,015	51,200	1,015
2016-01-19	1,084	1,095	1,052	1,056	41,900	1,056
2016-01-18	1,096	1,096	1,070	1,085	29,500	1,085
2016-01-15	1,145	1,145	1,117	1,118	21,900	1,118
2016-01-14	1,134	1,159	1,112	1,130	74,600	1,130
2016-01-13	1,124	1,170	1,124	1,164	39,400	1,164
2016-01-12	1,149	1,161	1,116	1,117	61,600	1,117
2016-01-08	1,184	1,195	1,149	1,159	46,700	1,159
2016-01-07	1,192	1,199	1,175	1,184	87,000	1,184
2016-01-06	1,184	1,196	1,162	1,174	33,800	1,174
2016-01-05	1,198	1,198	1,180	1,185	27,600	1,185
2016-01-04	1,180	1,202	1,167	1,176	26,200	1,176

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