8037 カメイ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,045	1,050	1,035	1,043	15,200	1,043
2021-12-29	1,036	1,048	1,031	1,042	32,500	1,042
2021-12-28	1,016	1,042	1,015	1,042	46,400	1,042
2021-12-27	1,010	1,020	1,005	1,019	39,100	1,019
2021-12-24	1,019	1,019	1,011	1,011	21,600	1,011
2021-12-23	1,007	1,014	1,006	1,010	15,700	1,010
2021-12-22	1,000	1,007	999	1,003	32,300	1,003
2021-12-21	1,006	1,011	997	998	41,700	998
2021-12-20	1,027	1,027	996	996	37,400	996
2021-12-17	1,027	1,039	1,027	1,035	51,500	1,035
2021-12-16	1,029	1,031	1,017	1,024	62,800	1,024
2021-12-15	1,000	1,019	1,000	1,012	21,200	1,012
2021-12-14	1,012	1,012	1,000	1,008	60,200	1,008
2021-12-13	1,021	1,021	1,008	1,014	29,500	1,014
2021-12-10	1,013	1,013	1,000	1,007	68,900	1,007
2021-12-09	1,031	1,031	1,006	1,010	44,200	1,010
2021-12-08	1,027	1,034	1,019	1,024	62,700	1,024
2021-12-07	1,003	1,026	1,002	1,023	94,300	1,023
2021-12-06	1,000	1,019	993	998	82,200	998
2021-12-03	996	1,009	986	998	104,900	998
2021-12-02	975	1,015	975	1,003	109,300	1,003
2021-12-01	977	991	960	986	123,800	986
2021-11-30	974	992	959	992	701,600	992
2021-11-29	980	980	962	976	149,500	976
2021-11-26	1,002	1,002	975	991	205,000	991
2021-11-25	1,014	1,024	1,011	1,019	92,400	1,019
2021-11-24	1,017	1,032	1,011	1,014	70,200	1,014
2021-11-22	1,018	1,021	1,003	1,017	61,300	1,017
2021-11-19	1,024	1,032	1,013	1,018	59,100	1,018
2021-11-18	1,030	1,031	1,017	1,023	87,900	1,023
2021-11-17	1,066	1,066	1,035	1,035	83,600	1,035
2021-11-16	1,066	1,075	1,053	1,053	94,000	1,053
2021-11-15	1,085	1,086	1,057	1,063	121,000	1,063
2021-11-12	1,101	1,118	1,075	1,083	150,100	1,083
2021-11-11	1,111	1,118	1,097	1,101	71,300	1,101
2021-11-10	1,122	1,128	1,105	1,111	52,100	1,111
2021-11-09	1,143	1,143	1,117	1,117	69,100	1,117
2021-11-08	1,138	1,150	1,131	1,143	41,100	1,143
2021-11-05	1,150	1,150	1,122	1,134	46,800	1,134
2021-11-04	1,159	1,161	1,149	1,150	34,700	1,150
2021-11-02	1,174	1,175	1,145	1,145	62,900	1,145
2021-11-01	1,185	1,189	1,164	1,189	42,000	1,189
2021-10-29	1,163	1,166	1,143	1,156	179,100	1,156
2021-10-28	1,166	1,166	1,143	1,162	254,600	1,162
2021-10-27	1,183	1,183	1,164	1,176	42,900	1,176
2021-10-26	1,158	1,182	1,157	1,178	61,400	1,178
2021-10-25	1,151	1,168	1,150	1,156	31,800	1,156
2021-10-22	1,154	1,164	1,150	1,161	33,000	1,161
2021-10-21	1,170	1,179	1,156	1,162	51,900	1,162
2021-10-20	1,176	1,178	1,164	1,170	33,500	1,170
2021-10-19	1,186	1,187	1,168	1,173	34,100	1,173
2021-10-18	1,191	1,196	1,181	1,196	31,000	1,196
2021-10-15	1,171	1,190	1,165	1,190	31,000	1,190
2021-10-14	1,163	1,173	1,142	1,162	65,800	1,162
2021-10-13	1,183	1,185	1,161	1,170	55,900	1,170
2021-10-12	1,198	1,204	1,187	1,200	64,700	1,200
2021-10-11	1,202	1,213	1,201	1,204	45,800	1,204
2021-10-08	1,212	1,230	1,210	1,210	34,300	1,210
2021-10-07	1,217	1,221	1,200	1,208	39,800	1,208
2021-10-06	1,220	1,252	1,219	1,219	31,400	1,219
2021-10-05	1,206	1,216	1,192	1,192	59,400	1,192
2021-10-04	1,232	1,237	1,220	1,220	22,700	1,220
2021-10-01	1,244	1,244	1,209	1,216	52,900	1,216
2021-09-30	1,244	1,294	1,244	1,259	58,200	1,259
2021-09-29	1,261	1,261	1,233	1,245	51,000	1,245
2021-09-28	1,298	1,298	1,252	1,286	38,800	1,286
2021-09-27	1,293	1,309	1,282	1,287	34,100	1,287
2021-09-24	1,278	1,310	1,265	1,305	63,200	1,305
2021-09-22	1,241	1,265	1,241	1,254	38,800	1,254
2021-09-21	1,255	1,260	1,229	1,249	43,000	1,249
2021-09-17	1,259	1,277	1,245	1,277	52,100	1,277
2021-09-16	1,244	1,262	1,227	1,256	40,200	1,256
2021-09-15	1,249	1,251	1,236	1,246	20,200	1,246
2021-09-14	1,267	1,279	1,241	1,279	46,400	1,279
2021-09-13	1,258	1,272	1,240	1,272	28,300	1,272
2021-09-10	1,240	1,269	1,238	1,269	67,400	1,269
2021-09-09	1,223	1,245	1,222	1,241	33,600	1,241
2021-09-08	1,214	1,223	1,202	1,223	35,600	1,223
2021-09-07	1,219	1,231	1,204	1,218	56,000	1,218
2021-09-06	1,223	1,225	1,202	1,214	25,000	1,214
2021-09-03	1,203	1,223	1,192	1,223	39,500	1,223
2021-09-02	1,200	1,208	1,192	1,202	22,500	1,202
2021-09-01	1,181	1,200	1,181	1,199	26,300	1,199
2021-08-31	1,189	1,202	1,174	1,174	40,600	1,174
2021-08-30	1,169	1,189	1,169	1,189	25,600	1,189
2021-08-27	1,164	1,169	1,145	1,169	22,500	1,169
2021-08-26	1,164	1,168	1,154	1,164	19,600	1,164
2021-08-25	1,155	1,172	1,152	1,166	19,400	1,166
2021-08-24	1,150	1,179	1,150	1,159	34,400	1,159
2021-08-23	1,154	1,162	1,150	1,150	22,900	1,150
2021-08-20	1,135	1,145	1,133	1,138	27,400	1,138
2021-08-19	1,163	1,163	1,140	1,140	19,600	1,140
2021-08-18	1,170	1,177	1,155	1,160	24,100	1,160
2021-08-17	1,172	1,179	1,156	1,169	19,800	1,169
2021-08-16	1,178	1,180	1,159	1,159	35,400	1,159
2021-08-13	1,186	1,195	1,173	1,175	13,800	1,175
2021-08-12	1,192	1,203	1,185	1,195	34,100	1,195
2021-08-11	1,214	1,228	1,180	1,189	53,100	1,189
2021-08-10	1,164	1,209	1,157	1,192	52,500	1,192
2021-08-06	1,140	1,158	1,133	1,153	10,100	1,153
2021-08-05	1,141	1,158	1,140	1,140	11,500	1,140
2021-08-04	1,172	1,173	1,154	1,154	19,100	1,154
2021-08-03	1,169	1,183	1,168	1,179	12,000	1,179
2021-08-02	1,147	1,179	1,147	1,177	39,000	1,177
2021-07-30	1,148	1,153	1,138	1,138	20,400	1,138
2021-07-29	1,158	1,160	1,152	1,160	9,100	1,160
2021-07-28	1,154	1,163	1,154	1,158	9,400	1,158
2021-07-27	1,172	1,178	1,164	1,178	20,700	1,178
2021-07-26	1,174	1,174	1,153	1,163	23,000	1,163
2021-07-21	1,163	1,165	1,140	1,146	25,600	1,146
2021-07-20	1,133	1,157	1,133	1,152	35,100	1,152
2021-07-19	1,141	1,156	1,136	1,136	80,100	1,136
2021-07-16	1,178	1,178	1,150	1,150	38,500	1,150
2021-07-15	1,196	1,220	1,184	1,187	66,600	1,187
2021-07-14	1,187	1,195	1,178	1,180	24,900	1,180
2021-07-13	1,198	1,211	1,171	1,195	68,800	1,195
2021-07-12	1,148	1,187	1,143	1,185	77,900	1,185
2021-07-09	1,138	1,138	1,110	1,124	73,000	1,124
2021-07-08	1,131	1,141	1,115	1,115	42,300	1,115
2021-07-07	1,134	1,146	1,130	1,138	28,100	1,138
2021-07-06	1,154	1,161	1,148	1,153	10,500	1,153
2021-07-05	1,161	1,161	1,144	1,144	21,900	1,144
2021-07-02	1,131	1,168	1,129	1,167	51,800	1,167
2021-07-01	1,125	1,141	1,116	1,131	31,500	1,131
2021-06-30	1,149	1,149	1,123	1,123	30,500	1,123
2021-06-29	1,140	1,145	1,131	1,132	48,600	1,132
2021-06-28	1,150	1,160	1,141	1,154	26,700	1,154
2021-06-25	1,153	1,157	1,150	1,150	16,600	1,150
2021-06-24	1,121	1,152	1,121	1,145	43,000	1,145
2021-06-23	1,126	1,134	1,122	1,124	30,100	1,124
2021-06-22	1,140	1,140	1,127	1,133	48,200	1,133
2021-06-21	1,128	1,128	1,110	1,110	54,200	1,110
2021-06-18	1,153	1,153	1,142	1,143	35,100	1,143
2021-06-17	1,157	1,162	1,146	1,154	24,200	1,154
2021-06-16	1,150	1,167	1,150	1,167	18,000	1,167
2021-06-15	1,151	1,156	1,146	1,153	19,400	1,153
2021-06-14	1,163	1,163	1,149	1,151	15,400	1,151
2021-06-11	1,149	1,159	1,144	1,152	145,800	1,152
2021-06-10	1,158	1,165	1,154	1,156	20,100	1,156
2021-06-09	1,169	1,173	1,154	1,161	14,500	1,161
2021-06-08	1,157	1,167	1,157	1,163	42,600	1,163
2021-06-07	1,169	1,174	1,157	1,157	35,300	1,157
2021-06-04	1,158	1,180	1,155	1,161	39,900	1,161
2021-06-03	1,150	1,176	1,150	1,173	27,100	1,173
2021-06-02	1,148	1,171	1,148	1,161	61,000	1,161
2021-06-01	1,158	1,169	1,147	1,160	28,500	1,160
2021-05-31	1,164	1,173	1,152	1,153	43,600	1,153
2021-05-28	1,141	1,166	1,141	1,161	59,200	1,161
2021-05-27	1,155	1,160	1,109	1,109	108,400	1,109
2021-05-26	1,177	1,179	1,157	1,159	26,000	1,159
2021-05-25	1,188	1,188	1,164	1,170	45,700	1,170
2021-05-24	1,155	1,197	1,155	1,188	76,900	1,188
2021-05-21	1,151	1,160	1,147	1,147	20,500	1,147
2021-05-20	1,157	1,172	1,156	1,156	24,000	1,156
2021-05-19	1,155	1,168	1,153	1,159	22,300	1,159
2021-05-18	1,153	1,169	1,153	1,167	25,700	1,167
2021-05-17	1,159	1,166	1,146	1,153	31,800	1,153
2021-05-14	1,144	1,183	1,144	1,158	34,800	1,158
2021-05-13	1,134	1,153	1,120	1,131	57,500	1,131
2021-05-12	1,132	1,138	1,116	1,121	31,200	1,121
2021-05-11	1,158	1,165	1,125	1,125	55,900	1,125
2021-05-10	1,158	1,165	1,152	1,165	27,500	1,165
2021-05-07	1,150	1,156	1,141	1,146	30,200	1,146
2021-05-06	1,125	1,157	1,125	1,135	32,600	1,135
2021-04-30	1,130	1,137	1,120	1,120	35,700	1,120
2021-04-28	1,145	1,147	1,126	1,126	40,400	1,126
2021-04-27	1,152	1,162	1,145	1,145	29,000	1,145
2021-04-26	1,187	1,206	1,164	1,168	43,000	1,168
2021-04-23	1,178	1,194	1,178	1,187	19,200	1,187
2021-04-22	1,180	1,191	1,177	1,184	21,800	1,184
2021-04-21	1,171	1,179	1,159	1,172	44,200	1,172
2021-04-20	1,210	1,216	1,191	1,191	34,500	1,191
2021-04-19	1,222	1,232	1,212	1,212	20,200	1,212
2021-04-16	1,240	1,241	1,217	1,222	18,700	1,222
2021-04-15	1,225	1,248	1,225	1,236	26,700	1,236
2021-04-14	1,238	1,238	1,213	1,225	30,100	1,225
2021-04-13	1,256	1,258	1,244	1,250	17,300	1,250
2021-04-12	1,266	1,266	1,247	1,257	19,400	1,257
2021-04-09	1,250	1,259	1,232	1,236	28,300	1,236
2021-04-08	1,288	1,310	1,243	1,253	47,100	1,253
2021-04-07	1,259	1,307	1,259	1,307	48,000	1,307
2021-04-06	1,315	1,315	1,251	1,260	45,600	1,260
2021-04-05	1,298	1,301	1,277	1,288	26,600	1,288
2021-04-02	1,296	1,299	1,274	1,282	35,600	1,282
2021-04-01	1,261	1,288	1,261	1,282	69,400	1,282
2021-03-31	1,280	1,297	1,242	1,242	70,800	1,242
2021-03-30	1,337	1,350	1,273	1,280	74,000	1,280
2021-03-29	1,380	1,395	1,322	1,347	98,800	1,347
2021-03-26	1,359	1,364	1,335	1,350	90,600	1,350
2021-03-25	1,283	1,361	1,280	1,359	190,800	1,359
2021-03-24	1,254	1,265	1,238	1,260	87,100	1,260
2021-03-23	1,235	1,264	1,233	1,242	91,500	1,242
2021-03-22	1,230	1,243	1,215	1,234	98,000	1,234
2021-03-19	1,197	1,226	1,197	1,222	124,100	1,222
2021-03-18	1,229	1,231	1,216	1,227	76,700	1,227
2021-03-17	1,207	1,226	1,206	1,223	109,000	1,223
2021-03-16	1,204	1,226	1,195	1,209	121,100	1,209
2021-03-15	1,219	1,219	1,189	1,204	97,100	1,204
2021-03-12	1,204	1,204	1,181	1,195	86,500	1,195
2021-03-11	1,212	1,212	1,177	1,191	90,100	1,191
2021-03-10	1,232	1,232	1,184	1,199	96,000	1,199
2021-03-09	1,228	1,237	1,204	1,223	105,800	1,223
2021-03-08	1,215	1,233	1,189	1,210	57,500	1,210
2021-03-05	1,170	1,191	1,165	1,191	72,800	1,191
2021-03-04	1,179	1,193	1,161	1,187	39,100	1,187
2021-03-03	1,196	1,202	1,184	1,196	29,900	1,196
2021-03-02	1,194	1,210	1,176	1,196	49,900	1,196
2021-03-01	1,177	1,202	1,174	1,194	38,300	1,194
2021-02-26	1,190	1,190	1,163	1,163	39,700	1,163
2021-02-25	1,197	1,204	1,178	1,185	45,700	1,185
2021-02-24	1,190	1,190	1,172	1,183	35,000	1,183
2021-02-22	1,202	1,202	1,182	1,193	34,900	1,193
2021-02-19	1,225	1,225	1,190	1,192	30,500	1,192
2021-02-18	1,262	1,262	1,234	1,239	25,300	1,239
2021-02-17	1,256	1,274	1,235	1,270	28,900	1,270
2021-02-16	1,252	1,257	1,230	1,240	20,000	1,240
2021-02-15	1,268	1,268	1,235	1,252	37,500	1,252
2021-02-12	1,248	1,251	1,235	1,240	15,700	1,240
2021-02-10	1,281	1,281	1,237	1,245	38,800	1,245
2021-02-09	1,216	1,295	1,207	1,288	62,900	1,288
2021-02-08	1,221	1,246	1,200	1,246	43,500	1,246
2021-02-05	1,198	1,221	1,198	1,215	35,100	1,215
2021-02-04	1,221	1,233	1,176	1,186	89,100	1,186
2021-02-03	1,221	1,230	1,216	1,225	33,400	1,225
2021-02-02	1,203	1,221	1,192	1,221	26,400	1,221
2021-02-01	1,194	1,227	1,176	1,210	35,000	1,210
2021-01-29	1,217	1,221	1,194	1,194	28,900	1,194
2021-01-28	1,202	1,228	1,166	1,217	54,600	1,217
2021-01-27	1,193	1,208	1,181	1,207	22,000	1,207
2021-01-26	1,209	1,209	1,172	1,173	29,900	1,173
2021-01-25	1,194	1,209	1,182	1,204	18,600	1,204
2021-01-22	1,184	1,191	1,168	1,180	22,800	1,180
2021-01-21	1,208	1,209	1,180	1,190	41,200	1,190
2021-01-20	1,195	1,204	1,171	1,200	21,200	1,200
2021-01-19	1,216	1,216	1,194	1,195	21,100	1,195
2021-01-18	1,173	1,209	1,169	1,209	27,400	1,209
2021-01-15	1,205	1,205	1,167	1,183	56,300	1,183
2021-01-14	1,192	1,213	1,186	1,205	63,900	1,205
2021-01-13	1,196	1,205	1,173	1,200	32,500	1,200
2021-01-12	1,206	1,220	1,192	1,196	31,800	1,196
2021-01-08	1,176	1,214	1,168	1,210	48,400	1,210
2021-01-07	1,149	1,188	1,149	1,182	47,700	1,182
2021-01-06	1,126	1,148	1,126	1,143	36,100	1,143
2021-01-05	1,131	1,143	1,125	1,125	37,500	1,125
2021-01-04	1,149	1,149	1,126	1,139	31,400	1,139

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