8037 カメイ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,169	1,169	1,137	1,145	23,000	1,145
2020-12-29	1,176	1,176	1,144	1,173	23,100	1,173
2020-12-28	1,154	1,177	1,135	1,169	29,900	1,169
2020-12-25	1,120	1,164	1,113	1,164	19,000	1,164
2020-12-24	1,124	1,140	1,111	1,120	35,600	1,120
2020-12-23	1,165	1,165	1,116	1,119	20,100	1,119
2020-12-22	1,155	1,163	1,133	1,148	24,800	1,148
2020-12-21	1,172	1,185	1,158	1,175	36,600	1,175
2020-12-18	1,200	1,200	1,163	1,169	62,700	1,169
2020-12-17	1,222	1,231	1,175	1,190	51,900	1,190
2020-12-16	1,218	1,235	1,211	1,229	23,300	1,229
2020-12-15	1,201	1,221	1,188	1,212	22,800	1,212
2020-12-14	1,211	1,221	1,194	1,196	21,300	1,196
2020-12-11	1,195	1,209	1,150	1,198	30,400	1,198
2020-12-10	1,197	1,212	1,193	1,197	22,600	1,197
2020-12-09	1,191	1,205	1,184	1,192	19,500	1,192
2020-12-08	1,183	1,202	1,176	1,191	13,100	1,191
2020-12-07	1,217	1,219	1,177	1,185	17,000	1,185
2020-12-04	1,208	1,227	1,198	1,198	17,600	1,198
2020-12-03	1,202	1,224	1,198	1,208	28,900	1,208
2020-12-02	1,236	1,236	1,192	1,208	50,100	1,208
2020-12-01	1,200	1,244	1,170	1,231	58,600	1,231
2020-11-30	1,232	1,232	1,173	1,173	44,400	1,173
2020-11-27	1,257	1,266	1,227	1,245	79,800	1,245
2020-11-26	1,209	1,260	1,195	1,257	51,300	1,257
2020-11-25	1,245	1,245	1,211	1,213	23,900	1,213
2020-11-24	1,203	1,250	1,203	1,224	55,900	1,224
2020-11-20	1,180	1,195	1,169	1,175	27,100	1,175
2020-11-19	1,164	1,191	1,154	1,185	21,500	1,185
2020-11-18	1,169	1,170	1,143	1,165	49,600	1,165
2020-11-17	1,192	1,192	1,159	1,173	37,100	1,173
2020-11-16	1,181	1,194	1,165	1,188	39,700	1,188
2020-11-13	1,213	1,213	1,165	1,167	43,600	1,167
2020-11-12	1,195	1,214	1,184	1,214	29,400	1,214
2020-11-11	1,170	1,196	1,163	1,193	45,600	1,193
2020-11-10	1,148	1,164	1,134	1,164	62,900	1,164
2020-11-09	1,150	1,150	1,114	1,130	43,700	1,130
2020-11-06	1,136	1,154	1,130	1,141	50,100	1,141
2020-11-05	1,084	1,160	1,070	1,149	61,600	1,149
2020-11-04	1,091	1,093	1,073	1,080	29,700	1,080
2020-11-02	1,059	1,099	1,058	1,085	58,400	1,085
2020-10-30	1,059	1,062	1,031	1,050	50,000	1,050
2020-10-29	1,076	1,076	1,049	1,049	31,000	1,049
2020-10-28	1,086	1,086	1,062	1,077	25,100	1,077
2020-10-27	1,108	1,108	1,082	1,086	30,100	1,086
2020-10-26	1,114	1,119	1,109	1,110	18,200	1,110
2020-10-23	1,094	1,120	1,090	1,117	28,600	1,117
2020-10-22	1,108	1,108	1,087	1,088	13,300	1,088
2020-10-21	1,058	1,108	1,058	1,107	33,800	1,107
2020-10-20	1,085	1,085	1,053	1,054	29,000	1,054
2020-10-19	1,100	1,120	1,076	1,080	41,600	1,080
2020-10-16	1,101	1,105	1,086	1,092	14,700	1,092
2020-10-15	1,121	1,130	1,102	1,102	23,800	1,102
2020-10-14	1,074	1,124	1,071	1,122	41,600	1,122
2020-10-13	1,080	1,080	1,045	1,074	46,500	1,074
2020-10-12	1,064	1,074	1,058	1,058	27,200	1,058
2020-10-09	1,089	1,097	1,051	1,063	47,600	1,063
2020-10-08	1,085	1,091	1,072	1,084	49,100	1,084
2020-10-07	1,090	1,102	1,076	1,081	38,200	1,081
2020-10-06	1,096	1,107	1,088	1,095	23,800	1,095
2020-10-05	1,088	1,116	1,086	1,103	36,200	1,103
2020-10-02	1,102	1,109	1,065	1,068	31,700	1,068
2020-09-30	1,163	1,163	1,088	1,090	40,100	1,090
2020-09-29	1,121	1,170	1,109	1,169	54,500	1,169
2020-09-28	1,098	1,121	1,074	1,121	83,800	1,121
2020-09-25	1,090	1,117	1,056	1,057	167,200	1,057
2020-09-24	1,105	1,105	1,071	1,074	50,500	1,074
2020-09-23	1,155	1,155	1,105	1,110	57,000	1,110
2020-09-18	1,160	1,179	1,154	1,158	55,000	1,158
2020-09-17	1,149	1,157	1,136	1,153	34,000	1,153
2020-09-16	1,129	1,155	1,123	1,128	58,100	1,128
2020-09-15	1,125	1,129	1,101	1,129	42,200	1,129
2020-09-14	1,054	1,129	1,053	1,129	75,700	1,129
2020-09-11	1,042	1,056	1,027	1,052	48,500	1,052
2020-09-10	1,030	1,046	1,025	1,043	27,100	1,043
2020-09-09	1,018	1,042	1,011	1,035	40,800	1,035
2020-09-08	1,003	1,048	999	1,048	35,300	1,048
2020-09-07	975	1,007	975	996	22,500	996
2020-09-04	977	987	970	975	26,800	975
2020-09-03	1,004	1,004	981	984	16,300	984
2020-09-02	996	996	981	989	11,800	989
2020-09-01	983	997	977	993	19,900	993
2020-08-31	1,000	1,008	981	990	29,000	990
2020-08-28	1,009	1,019	978	1,000	32,000	1,000
2020-08-27	1,014	1,015	991	1,004	15,300	1,004
2020-08-26	1,018	1,029	1,002	1,002	29,500	1,002
2020-08-25	1,019	1,038	1,008	1,035	30,700	1,035
2020-08-24	1,006	1,006	991	1,004	9,400	1,004
2020-08-21	995	1,011	983	1,008	19,200	1,008
2020-08-20	1,013	1,023	984	991	21,200	991
2020-08-19	1,030	1,030	1,014	1,017	10,500	1,017
2020-08-18	1,017	1,047	1,016	1,036	34,400	1,036
2020-08-17	1,050	1,054	1,013	1,013	23,300	1,013
2020-08-14	1,053	1,055	1,039	1,054	22,300	1,054
2020-08-13	1,059	1,059	1,022	1,054	28,200	1,054
2020-08-12	1,039	1,059	1,029	1,049	27,100	1,049
2020-08-11	968	1,054	968	1,040	44,500	1,040
2020-08-07	995	995	962	962	29,300	962
2020-08-06	996	996	964	965	13,100	965
2020-08-05	999	1,002	979	997	21,600	997
2020-08-04	988	1,003	984	1,002	17,100	1,002
2020-08-03	965	988	963	988	23,100	988
2020-07-31	1,013	1,013	950	950	17,600	950
2020-07-30	1,012	1,029	993	1,020	23,400	1,020
2020-07-29	1,007	1,015	997	1,002	18,500	1,002
2020-07-28	1,050	1,050	1,007	1,018	16,100	1,018
2020-07-27	1,054	1,054	1,013	1,050	36,100	1,050
2020-07-22	1,065	1,066	1,027	1,027	23,100	1,027
2020-07-21	1,047	1,066	1,038	1,066	38,500	1,066
2020-07-20	1,049	1,058	1,032	1,045	14,200	1,045
2020-07-17	1,052	1,055	1,036	1,049	7,300	1,049
2020-07-16	1,080	1,081	1,043	1,045	15,800	1,045
2020-07-15	1,042	1,088	1,038	1,088	50,700	1,088
2020-07-14	1,033	1,033	1,015	1,022	15,500	1,022
2020-07-13	986	1,038	980	1,032	32,400	1,032
2020-07-10	992	995	952	952	36,300	952
2020-07-09	1,001	1,007	990	1,001	10,000	1,001
2020-07-08	1,029	1,039	1,000	1,000	18,400	1,000
2020-07-07	1,031	1,040	1,012	1,037	15,600	1,037
2020-07-06	999	1,037	996	1,031	26,300	1,031
2020-07-03	975	997	966	997	14,100	997
2020-07-02	991	992	966	966	26,000	966
2020-07-01	1,025	1,025	981	983	41,500	983
2020-06-30	1,058	1,058	1,014	1,019	31,500	1,019
2020-06-29	1,044	1,058	1,025	1,031	36,500	1,031
2020-06-26	1,025	1,064	1,025	1,064	22,300	1,064
2020-06-25	1,042	1,042	1,022	1,025	13,300	1,025
2020-06-24	1,050	1,051	1,036	1,042	8,700	1,042
2020-06-23	1,030	1,052	1,023	1,050	21,800	1,050
2020-06-22	1,062	1,065	1,012	1,027	30,900	1,027
2020-06-19	1,068	1,084	1,045	1,073	39,600	1,073
2020-06-18	1,067	1,075	1,036	1,068	24,300	1,068
2020-06-17	1,071	1,073	1,053	1,067	24,800	1,067
2020-06-16	1,038	1,068	1,021	1,068	33,500	1,068
2020-06-15	1,021	1,033	1,008	1,008	19,100	1,008
2020-06-12	1,013	1,033	1,011	1,021	35,800	1,021
2020-06-11	1,065	1,065	1,027	1,041	42,300	1,041
2020-06-10	1,100	1,101	1,058	1,065	54,900	1,065
2020-06-09	1,105	1,105	1,081	1,097	28,500	1,097
2020-06-08	1,087	1,105	1,075	1,104	26,500	1,104
2020-06-05	1,085	1,091	1,061	1,079	30,500	1,079
2020-06-04	1,086	1,090	1,060	1,085	34,800	1,085
2020-06-03	1,086	1,086	1,063	1,085	22,300	1,085
2020-06-02	1,071	1,081	1,055	1,075	38,400	1,075
2020-06-01	1,088	1,088	1,047	1,071	37,300	1,071
2020-05-29	1,152	1,152	1,048	1,076	59,600	1,076
2020-05-28	1,150	1,154	1,113	1,150	35,300	1,150
2020-05-27	1,119	1,155	1,059	1,146	49,900	1,146
2020-05-26	1,075	1,120	1,060	1,117	27,600	1,117
2020-05-25	1,060	1,063	1,038	1,063	7,000	1,063
2020-05-22	1,054	1,054	1,032	1,035	5,700	1,035
2020-05-21	1,055	1,058	1,045	1,054	6,000	1,054
2020-05-20	1,043	1,053	1,034	1,050	18,400	1,050
2020-05-19	1,042	1,058	1,039	1,043	24,200	1,043
2020-05-18	1,017	1,045	1,014	1,045	21,000	1,045
2020-05-15	991	1,016	983	1,016	15,500	1,016
2020-05-14	1,031	1,040	987	987	28,900	987
2020-05-13	1,026	1,061	1,026	1,035	32,500	1,035
2020-05-12	1,064	1,064	1,043	1,045	7,400	1,045
2020-05-11	1,050	1,073	1,031	1,065	13,400	1,065
2020-05-08	1,029	1,052	1,029	1,050	17,500	1,050
2020-05-07	1,026	1,033	1,001	1,015	22,000	1,015
2020-05-01	1,052	1,052	1,026	1,026	15,700	1,026
2020-04-30	1,072	1,074	1,042	1,065	28,300	1,065
2020-04-28	1,049	1,049	1,016	1,043	15,700	1,043
2020-04-27	1,039	1,040	1,016	1,040	16,700	1,040
2020-04-24	1,009	1,027	985	1,026	26,800	1,026
2020-04-23	976	1,000	976	1,000	14,300	1,000
2020-04-22	957	981	945	976	21,600	976
2020-04-21	967	974	956	966	22,200	966
2020-04-20	987	993	972	982	17,700	982
2020-04-17	1,020	1,038	974	1,002	35,200	1,002
2020-04-16	956	1,028	952	1,028	37,600	1,028
2020-04-15	1,043	1,045	931	952	52,400	952
2020-04-14	1,066	1,066	1,035	1,050	20,000	1,050
2020-04-13	1,109	1,109	1,040	1,065	19,800	1,065
2020-04-10	1,071	1,116	1,054	1,109	25,800	1,109
2020-04-09	1,059	1,074	1,034	1,062	28,700	1,062
2020-04-08	1,015	1,078	1,012	1,064	54,400	1,064
2020-04-07	986	1,013	961	1,013	42,300	1,013
2020-04-06	919	981	907	977	32,100	977
2020-04-03	925	992	910	930	42,000	930
2020-04-02	945	945	914	918	24,900	918
2020-04-01	1,002	1,014	957	960	40,900	960
2020-03-31	1,066	1,066	991	1,015	41,800	1,015
2020-03-30	1,020	1,069	1,010	1,061	55,500	1,061
2020-03-27	960	1,064	952	1,064	91,900	1,064
2020-03-26	939	953	903	930	47,000	930
2020-03-25	989	989	908	930	61,300	930
2020-03-24	959	989	929	954	53,300	954
2020-03-23	880	967	859	944	65,600	944
2020-03-19	871	917	868	886	38,900	886
2020-03-18	904	919	840	871	44,300	871
2020-03-17	788	914	771	888	64,000	888
2020-03-16	824	840	799	803	43,100	803
2020-03-13	809	846	781	824	69,200	824
2020-03-12	851	867	825	854	60,000	854
2020-03-11	914	931	864	864	35,000	864
2020-03-10	881	933	853	933	41,900	933
2020-03-09	921	938	889	901	42,600	901
2020-03-06	976	977	947	947	42,100	947
2020-03-05	1,016	1,016	985	985	28,600	985
2020-03-04	986	1,025	981	988	39,000	988
2020-03-03	1,034	1,052	991	991	40,900	991
2020-03-02	986	1,049	980	1,033	38,500	1,033
2020-02-28	980	1,012	980	987	60,600	987
2020-02-27	1,048	1,048	1,004	1,006	32,400	1,006
2020-02-26	1,016	1,055	1,008	1,049	41,200	1,049
2020-02-25	1,047	1,058	1,028	1,045	66,600	1,045
2020-02-21	1,102	1,120	1,097	1,105	15,800	1,105
2020-02-20	1,084	1,125	1,083	1,097	12,200	1,097
2020-02-19	1,093	1,106	1,080	1,084	16,800	1,084
2020-02-18	1,113	1,113	1,090	1,095	26,500	1,095
2020-02-17	1,132	1,132	1,115	1,127	14,600	1,127
2020-02-14	1,170	1,170	1,136	1,152	21,900	1,152
2020-02-13	1,168	1,176	1,158	1,170	17,900	1,170
2020-02-12	1,174	1,175	1,143	1,168	30,900	1,168
2020-02-10	1,177	1,181	1,166	1,174	14,500	1,174
2020-02-07	1,225	1,225	1,182	1,182	23,600	1,182
2020-02-06	1,188	1,233	1,185	1,224	45,200	1,224
2020-02-05	1,147	1,175	1,147	1,158	19,700	1,158
2020-02-04	1,109	1,136	1,109	1,134	9,100	1,134
2020-02-03	1,098	1,128	1,093	1,120	17,900	1,120
2020-01-31	1,126	1,149	1,125	1,128	17,000	1,128
2020-01-30	1,147	1,160	1,109	1,118	35,800	1,118
2020-01-29	1,146	1,158	1,132	1,150	25,500	1,150
2020-01-28	1,147	1,154	1,123	1,139	35,000	1,139
2020-01-27	1,181	1,191	1,154	1,157	25,500	1,157
2020-01-24	1,211	1,211	1,197	1,197	18,100	1,197
2020-01-23	1,202	1,217	1,202	1,203	16,400	1,203
2020-01-22	1,215	1,226	1,201	1,201	20,900	1,201
2020-01-21	1,217	1,228	1,209	1,215	12,200	1,215
2020-01-20	1,205	1,224	1,205	1,219	15,800	1,219
2020-01-17	1,214	1,219	1,202	1,202	11,500	1,202
2020-01-16	1,226	1,226	1,203	1,203	16,000	1,203
2020-01-15	1,214	1,238	1,210	1,227	20,200	1,227
2020-01-14	1,251	1,254	1,208	1,215	35,400	1,215
2020-01-10	1,285	1,285	1,235	1,242	24,100	1,242
2020-01-09	1,275	1,304	1,275	1,296	19,700	1,296
2020-01-08	1,291	1,297	1,263	1,274	25,200	1,274
2020-01-07	1,317	1,336	1,301	1,320	29,600	1,320
2020-01-06	1,293	1,314	1,289	1,303	35,000	1,303

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