7297 (株)カーメイト の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 420 | 425 | 420 | 425 | 1,200 | 425 |
| 2002-12-26 | 448 | 448 | 448 | 448 | 1,800 | 448 |
| 2002-12-25 | 419 | 440 | 419 | 440 | 700 | 440 |
| 2002-12-24 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2002-12-20 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2002-12-19 | 365 | 365 | 360 | 360 | 2,200 | 360 |
| 2002-12-11 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2002-12-10 | 437 | 437 | 437 | 437 | 6,100 | 437 |
| 2002-12-09 | 430 | 430 | 429 | 429 | 5,600 | 429 |
| 2002-12-06 | 427 | 435 | 410 | 435 | 2,100 | 435 |
| 2002-12-04 | 440 | 440 | 435 | 435 | 2,500 | 435 |
| 2002-12-03 | 440 | 440 | 440 | 440 | 2,100 | 440 |
| 2002-11-26 | 450 | 450 | 450 | 450 | 1,800 | 450 |
| 2002-11-25 | 435 | 450 | 420 | 450 | 600 | 450 |
| 2002-11-20 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2002-11-19 | 455 | 455 | 455 | 455 | 300 | 455 |
| 2002-11-13 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2002-11-12 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2002-11-11 | 446 | 446 | 446 | 446 | 400 | 446 |
| 2002-11-08 | 438 | 438 | 438 | 438 | 4,300 | 438 |
| 2002-11-07 | 428 | 430 | 428 | 430 | 2,700 | 430 |
| 2002-11-06 | 420 | 420 | 420 | 420 | 600 | 420 |
| 2002-11-05 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2002-11-01 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2002-10-30 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2002-10-28 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2002-10-22 | 414 | 414 | 414 | 414 | 200 | 414 |
| 2002-10-17 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2002-10-16 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2002-10-15 | 373 | 373 | 373 | 373 | 2,100 | 373 |
| 2002-10-11 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2002-10-09 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2002-10-07 | 443 | 443 | 443 | 443 | 6,900 | 443 |
| 2002-10-04 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2002-10-03 | 414 | 431 | 414 | 431 | 2,200 | 431 |
| 2002-10-02 | 444 | 444 | 414 | 414 | 400 | 414 |
| 2002-10-01 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2002-09-30 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2002-09-26 | 418 | 418 | 418 | 418 | 2,100 | 418 |
| 2002-09-25 | 425 | 425 | 425 | 425 | 900 | 425 |
| 2002-09-24 | 425 | 425 | 425 | 425 | 300 | 425 |
| 2002-09-20 | 420 | 425 | 420 | 425 | 1,200 | 425 |
| 2002-09-13 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2002-09-12 | 421 | 421 | 421 | 421 | 300 | 421 |
| 2002-09-09 | 476 | 476 | 474 | 474 | 6,500 | 474 |
| 2002-09-05 | 435 | 484 | 435 | 484 | 1,000 | 484 |
| 2002-09-03 | 445 | 445 | 420 | 420 | 300 | 420 |
| 2002-09-02 | 450 | 450 | 420 | 420 | 4,000 | 420 |
| 2002-08-26 | 488 | 488 | 488 | 488 | 1,800 | 488 |
| 2002-08-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-08-21 | 490 | 490 | 480 | 490 | 2,400 | 490 |
| 2002-08-20 | 480 | 491 | 480 | 490 | 2,200 | 490 |
| 2002-08-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-08-13 | 470 | 485 | 470 | 485 | 1,200 | 485 |
| 2002-08-07 | 549 | 549 | 549 | 549 | 5,500 | 549 |
| 2002-08-02 | 530 | 550 | 524 | 550 | 300 | 550 |
| 2002-08-01 | 524 | 524 | 524 | 524 | 300 | 524 |
| 2002-07-29 | 500 | 529 | 490 | 529 | 2,600 | 529 |
| 2002-07-26 | 510 | 510 | 510 | 510 | 1,500 | 510 |
| 2002-07-25 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2002-07-23 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2002-07-22 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2002-07-19 | 520 | 520 | 520 | 520 | 400 | 520 |
| 2002-07-18 | 523 | 523 | 523 | 523 | 100 | 523 |
| 2002-07-15 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2002-07-11 | 507 | 507 | 500 | 500 | 1,700 | 500 |
| 2002-07-08 | 591 | 591 | 591 | 591 | 7,100 | 591 |
| 2002-07-05 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2002-07-03 | 586 | 586 | 540 | 540 | 3,300 | 540 |
| 2002-07-02 | 600 | 600 | 575 | 575 | 1,400 | 575 |
| 2002-07-01 | 601 | 601 | 600 | 600 | 700 | 600 |
| 2002-06-28 | 587 | 587 | 587 | 587 | 1,900 | 587 |
| 2002-06-27 | 577 | 577 | 577 | 577 | 2,400 | 577 |
| 2002-06-26 | 557 | 566 | 557 | 566 | 3,600 | 566 |
| 2002-06-20 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2002-06-18 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2002-06-11 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2002-06-10 | 550 | 550 | 550 | 550 | 5,100 | 550 |
| 2002-06-07 | 531 | 540 | 530 | 540 | 2,100 | 540 |
| 2002-06-06 | 490 | 520 | 485 | 520 | 2,100 | 520 |
| 2002-06-04 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2002-06-03 | 540 | 540 | 540 | 540 | 200 | 540 |
| 2002-05-30 | 566 | 566 | 566 | 566 | 100 | 566 |
| 2002-05-28 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2002-05-27 | 546 | 550 | 545 | 545 | 1,400 | 545 |
| 2002-05-22 | 535 | 535 | 535 | 535 | 200 | 535 |
| 2002-05-21 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2002-05-20 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2002-05-09 | 593 | 593 | 582 | 582 | 1,200 | 582 |
| 2002-05-08 | 582 | 582 | 582 | 582 | 1,300 | 582 |
| 2002-05-07 | 571 | 571 | 571 | 571 | 3,300 | 571 |
| 2002-05-02 | 562 | 562 | 522 | 560 | 400 | 560 |
| 2002-05-01 | 562 | 562 | 512 | 512 | 2,200 | 512 |
| 2002-04-26 | 547 | 547 | 547 | 547 | 1,600 | 547 |
| 2002-04-25 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2002-04-22 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2002-04-19 | 511 | 511 | 511 | 511 | 400 | 511 |
| 2002-04-17 | 521 | 521 | 521 | 521 | 200 | 521 |
| 2002-04-11 | 598 | 598 | 598 | 598 | 700 | 598 |
| 2002-04-10 | 587 | 587 | 587 | 587 | 500 | 587 |
| 2002-04-08 | 576 | 576 | 576 | 576 | 4,500 | 576 |
| 2002-04-04 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2002-04-03 | 565 | 565 | 565 | 565 | 400 | 565 |
| 2002-04-02 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2002-03-29 | 500 | 500 | 500 | 500 | 2,600 | 500 |
| 2002-03-26 | 585 | 585 | 585 | 585 | 1,500 | 585 |
| 2002-03-20 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2002-03-15 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2002-03-14 | 550 | 550 | 550 | 550 | 600 | 550 |
| 2002-03-12 | 610 | 610 | 600 | 600 | 1,000 | 600 |
| 2002-03-11 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2002-03-07 | 608 | 608 | 608 | 608 | 5,500 | 608 |
| 2002-03-05 | 597 | 597 | 597 | 597 | 200 | 597 |
| 2002-03-04 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2002-03-01 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2002-02-26 | 600 | 600 | 600 | 600 | 1,400 | 600 |
| 2002-02-20 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2002-02-14 | 600 | 600 | 590 | 590 | 1,000 | 590 |
| 2002-02-13 | 595 | 595 | 595 | 595 | 2,100 | 595 |
| 2002-02-12 | 584 | 584 | 584 | 584 | 1,500 | 584 |
| 2002-02-08 | 573 | 573 | 573 | 573 | 600 | 573 |
| 2002-02-07 | 562 | 570 | 562 | 562 | 1,200 | 562 |
| 2002-02-06 | 551 | 551 | 551 | 551 | 400 | 551 |
| 2002-02-04 | 600 | 600 | 595 | 595 | 1,000 | 595 |
| 2002-02-01 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2002-01-31 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2002-01-28 | 610 | 610 | 610 | 610 | 1,400 | 610 |
| 2002-01-22 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2002-01-18 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2002-01-09 | 620 | 620 | 613 | 613 | 4,600 | 613 |
| 2002-01-08 | 613 | 613 | 613 | 613 | 800 | 613 |
| 2002-01-07 | 620 | 620 | 601 | 601 | 800 | 601 |
| 2002-01-04 | 590 | 590 | 590 | 590 | 100 | 590 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
