8037 カメイ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,349	1,360	1,307	1,347	15,500	1,347
2019-12-27	1,359	1,369	1,332	1,349	29,100	1,349
2019-12-26	1,295	1,353	1,292	1,353	31,300	1,353
2019-12-25	1,330	1,330	1,283	1,285	17,600	1,285
2019-12-24	1,329	1,329	1,308	1,323	14,200	1,323
2019-12-23	1,359	1,359	1,331	1,335	21,000	1,335
2019-12-20	1,375	1,382	1,348	1,369	34,500	1,369
2019-12-19	1,375	1,388	1,368	1,384	23,500	1,384
2019-12-18	1,374	1,380	1,355	1,379	18,900	1,379
2019-12-17	1,395	1,395	1,358	1,381	25,800	1,381
2019-12-16	1,350	1,393	1,318	1,374	36,900	1,374
2019-12-13	1,307	1,379	1,306	1,358	63,200	1,358
2019-12-12	1,277	1,285	1,262	1,279	18,900	1,279
2019-12-11	1,266	1,270	1,255	1,261	15,800	1,261
2019-12-10	1,256	1,262	1,247	1,258	14,100	1,258
2019-12-09	1,247	1,251	1,240	1,249	11,200	1,249
2019-12-06	1,226	1,247	1,226	1,234	12,700	1,234
2019-12-05	1,245	1,245	1,209	1,229	13,200	1,229
2019-12-04	1,200	1,238	1,199	1,238	16,500	1,238
2019-12-03	1,212	1,220	1,202	1,208	14,600	1,208
2019-12-02	1,205	1,227	1,205	1,227	10,100	1,227
2019-11-29	1,239	1,239	1,167	1,204	20,200	1,204
2019-11-28	1,262	1,262	1,225	1,231	11,000	1,231
2019-11-27	1,238	1,259	1,233	1,252	15,800	1,252
2019-11-26	1,237	1,249	1,213	1,220	31,100	1,220
2019-11-25	1,221	1,235	1,218	1,228	11,500	1,228
2019-11-22	1,210	1,228	1,201	1,208	15,100	1,208
2019-11-21	1,233	1,237	1,181	1,214	32,300	1,214
2019-11-20	1,230	1,230	1,202	1,203	17,400	1,203
2019-11-19	1,223	1,239	1,205	1,235	9,400	1,235
2019-11-18	1,254	1,254	1,221	1,231	22,400	1,231
2019-11-15	1,240	1,273	1,235	1,252	21,500	1,252
2019-11-14	1,282	1,282	1,240	1,240	14,500	1,240
2019-11-13	1,308	1,308	1,259	1,261	24,200	1,261
2019-11-12	1,322	1,324	1,298	1,310	24,500	1,310
2019-11-11	1,380	1,402	1,320	1,341	32,800	1,341
2019-11-08	1,318	1,380	1,294	1,379	65,100	1,379
2019-11-07	1,272	1,304	1,235	1,259	37,400	1,259
2019-11-06	1,262	1,269	1,220	1,255	35,500	1,255
2019-11-05	1,259	1,267	1,236	1,248	40,700	1,248
2019-11-01	1,235	1,244	1,229	1,241	10,000	1,241
2019-10-31	1,240	1,257	1,228	1,246	37,200	1,246
2019-10-30	1,202	1,279	1,187	1,279	48,700	1,279
2019-10-29	1,202	1,204	1,172	1,201	20,300	1,201
2019-10-28	1,195	1,200	1,179	1,186	13,600	1,186
2019-10-25	1,189	1,194	1,171	1,194	20,700	1,194
2019-10-24	1,200	1,205	1,167	1,180	24,300	1,180
2019-10-23	1,217	1,217	1,169	1,185	21,000	1,185
2019-10-21	1,190	1,213	1,173	1,211	29,100	1,211
2019-10-18	1,164	1,204	1,153	1,191	29,500	1,191
2019-10-17	1,170	1,177	1,138	1,154	20,700	1,154
2019-10-16	1,156	1,171	1,143	1,171	25,000	1,171
2019-10-15	1,144	1,144	1,114	1,133	20,400	1,133
2019-10-11	1,126	1,126	1,094	1,114	16,200	1,114
2019-10-10	1,129	1,134	1,102	1,116	8,900	1,116
2019-10-09	1,117	1,123	1,105	1,123	8,500	1,123
2019-10-08	1,093	1,131	1,079	1,131	20,900	1,131
2019-10-07	1,086	1,086	1,064	1,080	14,700	1,080
2019-10-04	1,088	1,115	1,076	1,080	11,100	1,080
2019-10-03	1,096	1,104	1,079	1,093	16,000	1,093
2019-10-02	1,119	1,128	1,109	1,123	12,700	1,123
2019-10-01	1,120	1,138	1,090	1,119	22,700	1,119
2019-09-30	1,106	1,107	1,085	1,090	18,600	1,090
2019-09-27	1,172	1,172	1,089	1,118	38,200	1,118
2019-09-26	1,172	1,173	1,140	1,157	33,100	1,157
2019-09-25	1,133	1,158	1,127	1,152	14,300	1,152
2019-09-24	1,133	1,149	1,128	1,144	17,000	1,144
2019-09-20	1,153	1,153	1,124	1,136	17,300	1,136
2019-09-19	1,119	1,139	1,113	1,131	35,000	1,131
2019-09-18	1,156	1,156	1,104	1,116	23,100	1,116
2019-09-17	1,185	1,185	1,143	1,156	32,800	1,156
2019-09-13	1,123	1,185	1,105	1,166	81,600	1,166
2019-09-12	1,123	1,133	1,100	1,110	43,800	1,110
2019-09-11	1,078	1,124	1,072	1,119	35,600	1,119
2019-09-10	1,045	1,082	1,045	1,075	22,800	1,075
2019-09-09	1,018	1,044	1,018	1,041	12,900	1,041
2019-09-06	1,036	1,036	1,021	1,022	7,900	1,022
2019-09-05	1,015	1,034	1,015	1,030	21,500	1,030
2019-09-04	1,020	1,024	996	1,001	12,600	1,001
2019-09-03	1,026	1,035	1,026	1,030	6,400	1,030
2019-09-02	1,039	1,039	1,022	1,026	11,500	1,026
2019-08-30	1,004	1,057	1,003	1,055	38,800	1,055
2019-08-29	996	996	970	985	14,700	985
2019-08-28	991	1,000	972	981	18,700	981
2019-08-27	954	992	941	990	32,400	990
2019-08-26	951	956	931	931	31,700	931
2019-08-23	983	983	971	979	11,700	979
2019-08-22	992	992	978	980	9,300	980
2019-08-21	986	990	979	980	13,700	980
2019-08-20	1,001	1,001	988	1,000	15,400	1,000
2019-08-19	1,009	1,013	1,000	1,001	7,400	1,001
2019-08-16	987	1,006	987	997	7,900	997
2019-08-15	984	995	978	991	13,100	991
2019-08-14	1,012	1,012	994	1,012	21,400	1,012
2019-08-13	1,000	1,009	986	1,004	24,100	1,004
2019-08-09	1,025	1,044	1,013	1,021	18,300	1,021
2019-08-08	1,002	1,035	1,000	1,025	23,400	1,025
2019-08-07	1,001	1,015	989	992	26,400	992
2019-08-06	987	1,029	982	1,008	34,600	1,008
2019-08-05	1,052	1,058	1,008	1,017	28,100	1,017
2019-08-02	1,090	1,101	1,058	1,062	38,900	1,062
2019-08-01	1,102	1,129	1,102	1,112	17,100	1,112
2019-07-31	1,122	1,166	1,113	1,115	34,200	1,115
2019-07-30	1,095	1,137	1,095	1,137	31,800	1,137
2019-07-29	1,101	1,101	1,073	1,089	21,000	1,089
2019-07-26	1,085	1,091	1,071	1,090	22,400	1,090
2019-07-25	1,089	1,093	1,075	1,085	14,700	1,085
2019-07-24	1,108	1,111	1,067	1,072	34,200	1,072
2019-07-23	1,099	1,113	1,080	1,105	18,400	1,105
2019-07-22	1,110	1,112	1,082	1,095	19,900	1,095
2019-07-19	1,088	1,112	1,073	1,112	21,300	1,112
2019-07-18	1,136	1,140	1,083	1,083	25,900	1,083
2019-07-17	1,146	1,168	1,139	1,142	14,200	1,142
2019-07-16	1,173	1,173	1,150	1,156	7,800	1,156
2019-07-12	1,187	1,189	1,172	1,179	9,100	1,179
2019-07-11	1,165	1,194	1,165	1,193	11,400	1,193
2019-07-10	1,165	1,185	1,157	1,164	25,400	1,164
2019-07-09	1,185	1,217	1,178	1,178	19,100	1,178
2019-07-08	1,208	1,219	1,183	1,185	20,500	1,185
2019-07-05	1,209	1,218	1,191	1,212	16,800	1,212
2019-07-04	1,218	1,219	1,207	1,209	10,500	1,209
2019-07-03	1,199	1,211	1,185	1,208	33,800	1,208
2019-07-02	1,182	1,199	1,171	1,194	18,200	1,194
2019-07-01	1,151	1,178	1,144	1,178	24,200	1,178
2019-06-28	1,157	1,157	1,110	1,119	29,200	1,119
2019-06-27	1,092	1,127	1,092	1,127	15,900	1,127
2019-06-26	1,098	1,100	1,078	1,078	24,100	1,078
2019-06-25	1,110	1,132	1,102	1,116	14,400	1,116
2019-06-24	1,112	1,134	1,107	1,116	15,600	1,116
2019-06-21	1,147	1,153	1,092	1,092	35,900	1,092
2019-06-20	1,171	1,171	1,141	1,148	14,800	1,148
2019-06-19	1,141	1,173	1,133	1,171	23,000	1,171
2019-06-18	1,134	1,147	1,110	1,115	14,900	1,115
2019-06-17	1,136	1,152	1,129	1,134	15,100	1,134
2019-06-14	1,151	1,164	1,130	1,138	23,400	1,138
2019-06-13	1,149	1,153	1,125	1,147	23,200	1,147
2019-06-12	1,156	1,174	1,142	1,172	20,600	1,172
2019-06-11	1,181	1,181	1,142	1,157	21,500	1,157
2019-06-10	1,176	1,187	1,165	1,182	11,500	1,182
2019-06-07	1,169	1,169	1,123	1,163	12,000	1,163
2019-06-06	1,193	1,197	1,169	1,169	8,600	1,169
2019-06-05	1,157	1,195	1,157	1,193	23,700	1,193
2019-06-04	1,138	1,146	1,117	1,145	17,100	1,145
2019-06-03	1,127	1,141	1,102	1,133	20,800	1,133
2019-05-31	1,152	1,152	1,127	1,137	20,800	1,137
2019-05-30	1,156	1,171	1,134	1,161	13,600	1,161
2019-05-29	1,140	1,181	1,132	1,162	24,500	1,162
2019-05-28	1,190	1,195	1,132	1,132	27,800	1,132
2019-05-27	1,183	1,191	1,167	1,180	10,400	1,180
2019-05-24	1,187	1,190	1,170	1,181	14,000	1,181
2019-05-23	1,189	1,208	1,189	1,199	23,600	1,199
2019-05-22	1,189	1,200	1,177	1,192	16,600	1,192
2019-05-21	1,153	1,190	1,153	1,185	13,300	1,185
2019-05-20	1,177	1,189	1,164	1,183	15,300	1,183
2019-05-17	1,148	1,182	1,147	1,179	20,100	1,179
2019-05-16	1,128	1,146	1,110	1,145	21,200	1,145
2019-05-15	1,116	1,132	1,074	1,129	31,900	1,129
2019-05-14	1,032	1,139	1,006	1,094	50,800	1,094
2019-05-13	1,090	1,119	1,048	1,049	24,800	1,049
2019-05-10	1,095	1,134	1,089	1,094	27,000	1,094
2019-05-09	1,100	1,125	1,084	1,095	34,900	1,095
2019-05-08	1,115	1,126	1,087	1,100	44,200	1,100
2019-05-07	1,158	1,165	1,137	1,150	34,400	1,150
2019-04-26	1,163	1,163	1,108	1,110	26,600	1,110
2019-04-25	1,181	1,182	1,153	1,163	27,100	1,163
2019-04-24	1,223	1,223	1,172	1,178	17,700	1,178
2019-04-23	1,214	1,220	1,199	1,213	7,400	1,213
2019-04-22	1,201	1,207	1,186	1,202	8,900	1,202
2019-04-19	1,222	1,229	1,206	1,208	5,000	1,208
2019-04-18	1,230	1,230	1,193	1,211	15,400	1,211
2019-04-17	1,206	1,235	1,206	1,231	13,100	1,231
2019-04-16	1,227	1,228	1,202	1,206	9,400	1,206
2019-04-15	1,191	1,239	1,191	1,238	31,200	1,238
2019-04-12	1,181	1,205	1,166	1,173	26,900	1,173
2019-04-11	1,186	1,187	1,160	1,178	16,700	1,178
2019-04-10	1,198	1,203	1,174	1,198	10,100	1,198
2019-04-09	1,247	1,247	1,202	1,220	22,200	1,220
2019-04-08	1,289	1,291	1,249	1,254	12,200	1,254
2019-04-05	1,285	1,289	1,265	1,289	16,900	1,289
2019-04-04	1,252	1,297	1,237	1,284	24,700	1,284
2019-04-03	1,213	1,255	1,208	1,255	25,200	1,255
2019-04-02	1,201	1,217	1,193	1,213	16,600	1,213
2019-04-01	1,203	1,225	1,175	1,195	39,200	1,195
2019-03-29	1,201	1,201	1,163	1,178	22,600	1,178
2019-03-28	1,232	1,232	1,180	1,197	30,200	1,197
2019-03-27	1,221	1,264	1,202	1,259	40,300	1,259
2019-03-26	1,175	1,245	1,172	1,245	62,900	1,245
2019-03-25	1,216	1,216	1,143	1,148	33,700	1,148
2019-03-22	1,166	1,221	1,159	1,221	24,400	1,221
2019-03-20	1,149	1,168	1,149	1,168	27,900	1,168
2019-03-19	1,120	1,145	1,090	1,136	26,200	1,136
2019-03-18	1,104	1,117	1,087	1,112	80,400	1,112
2019-03-15	1,161	1,200	1,081	1,081	177,400	1,081
2019-03-14	1,176	1,176	1,151	1,161	18,000	1,161
2019-03-13	1,159	1,175	1,158	1,165	16,800	1,165
2019-03-12	1,168	1,186	1,151	1,176	31,400	1,176
2019-03-11	1,144	1,174	1,129	1,149	26,400	1,149
2019-03-08	1,153	1,167	1,133	1,144	53,200	1,144
2019-03-07	1,144	1,184	1,143	1,176	33,300	1,176
2019-03-06	1,171	1,176	1,149	1,153	28,900	1,153
2019-03-05	1,169	1,176	1,152	1,172	21,100	1,172
2019-03-04	1,203	1,205	1,171	1,180	36,600	1,180
2019-03-01	1,206	1,234	1,191	1,201	37,800	1,201
2019-02-28	1,231	1,231	1,199	1,201	15,800	1,201
2019-02-27	1,229	1,246	1,215	1,231	23,200	1,231
2019-02-26	1,246	1,246	1,213	1,229	16,400	1,229
2019-02-25	1,259	1,259	1,231	1,239	16,100	1,239
2019-02-22	1,260	1,260	1,228	1,253	18,700	1,253
2019-02-21	1,245	1,263	1,237	1,261	16,900	1,261
2019-02-20	1,206	1,247	1,178	1,243	26,800	1,243
2019-02-19	1,204	1,222	1,182	1,195	17,800	1,195
2019-02-18	1,173	1,215	1,172	1,210	22,800	1,210
2019-02-15	1,148	1,148	1,132	1,132	8,000	1,132
2019-02-14	1,175	1,181	1,155	1,162	13,700	1,162
2019-02-13	1,170	1,182	1,146	1,175	23,300	1,175
2019-02-12	1,128	1,157	1,115	1,157	16,800	1,157
2019-02-08	1,150	1,155	1,110	1,117	23,000	1,117
2019-02-07	1,163	1,192	1,145	1,164	14,900	1,164
2019-02-06	1,183	1,199	1,155	1,163	12,700	1,163
2019-02-05	1,166	1,194	1,160	1,183	12,900	1,183
2019-02-04	1,144	1,196	1,142	1,164	30,100	1,164
2019-02-01	1,158	1,173	1,135	1,135	22,100	1,135
2019-01-31	1,153	1,178	1,140	1,158	28,800	1,158
2019-01-30	1,172	1,175	1,135	1,138	31,600	1,138
2019-01-29	1,163	1,174	1,144	1,157	29,700	1,157
2019-01-28	1,200	1,200	1,165	1,166	19,300	1,166
2019-01-25	1,207	1,228	1,197	1,199	18,700	1,199
2019-01-24	1,197	1,213	1,182	1,195	17,600	1,195
2019-01-23	1,203	1,216	1,198	1,199	18,500	1,199
2019-01-22	1,274	1,274	1,222	1,226	10,100	1,226
2019-01-21	1,228	1,266	1,228	1,266	18,000	1,266
2019-01-18	1,236	1,247	1,203	1,210	37,700	1,210
2019-01-17	1,228	1,252	1,214	1,234	21,400	1,234
2019-01-16	1,239	1,260	1,212	1,225	22,200	1,225
2019-01-15	1,198	1,240	1,198	1,239	18,200	1,239
2019-01-11	1,250	1,250	1,213	1,217	12,800	1,217
2019-01-10	1,222	1,253	1,212	1,242	24,400	1,242
2019-01-09	1,281	1,281	1,231	1,237	18,900	1,237
2019-01-08	1,251	1,272	1,247	1,264	17,500	1,264
2019-01-07	1,225	1,255	1,225	1,235	24,000	1,235
2019-01-04	1,200	1,225	1,166	1,195	41,100	1,195

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