7297 (株)カーメイト の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 3,000 | 3,100 | 3,000 | 3,100 | 7,000 | 2,818.18 |
| 1994-12-28 | 2,900 | 2,950 | 2,900 | 2,950 | 6,000 | 2,681.82 |
| 1994-12-27 | 2,860 | 2,860 | 2,850 | 2,850 | 3,000 | 2,590.91 |
| 1994-12-26 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 | 2,518.18 |
| 1994-12-22 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 2,590.91 |
| 1994-12-21 | 2,720 | 2,800 | 2,720 | 2,800 | 2,000 | 2,545.45 |
| 1994-12-20 | 2,690 | 2,700 | 2,690 | 2,700 | 3,000 | 2,454.55 |
| 1994-12-15 | 2,750 | 2,750 | 2,690 | 2,690 | 5,000 | 2,445.45 |
| 1994-12-14 | 2,750 | 2,750 | 2,750 | 2,750 | 4,000 | 2,500 |
| 1994-12-13 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 | 2,545.45 |
| 1994-12-12 | 2,750 | 2,790 | 2,750 | 2,790 | 8,000 | 2,536.36 |
| 1994-12-09 | 2,720 | 2,750 | 2,720 | 2,750 | 4,000 | 2,500 |
| 1994-12-08 | 2,670 | 2,700 | 2,670 | 2,700 | 4,000 | 2,454.55 |
| 1994-12-07 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,372.73 |
| 1994-12-06 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 2,363.64 |
| 1994-12-05 | 2,580 | 2,600 | 2,580 | 2,600 | 3,000 | 2,363.64 |
| 1994-12-02 | 2,500 | 2,500 | 2,500 | 2,500 | 8,000 | 2,272.73 |
| 1994-12-01 | 2,610 | 2,610 | 2,500 | 2,500 | 11,000 | 2,272.73 |
| 1994-11-30 | 2,690 | 2,690 | 2,610 | 2,610 | 3,000 | 2,372.73 |
| 1994-11-29 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,454.55 |
| 1994-11-28 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,490.91 |
| 1994-11-25 | 2,700 | 2,840 | 2,700 | 2,700 | 8,000 | 2,454.55 |
| 1994-11-24 | 2,940 | 2,940 | 2,900 | 2,900 | 3,000 | 2,636.36 |
| 1994-11-22 | 2,950 | 2,960 | 2,950 | 2,960 | 4,000 | 2,690.91 |
| 1994-11-21 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,681.82 |
| 1994-11-18 | 2,940 | 2,950 | 2,940 | 2,940 | 6,000 | 2,672.73 |
| 1994-11-17 | 2,900 | 2,940 | 2,900 | 2,940 | 3,000 | 2,672.73 |
| 1994-11-16 | 2,960 | 2,960 | 2,930 | 2,930 | 2,000 | 2,663.64 |
| 1994-11-15 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 2,672.73 |
| 1994-11-14 | 2,940 | 2,940 | 2,930 | 2,930 | 8,000 | 2,663.64 |
| 1994-11-11 | 2,940 | 2,950 | 2,930 | 2,930 | 11,000 | 2,663.64 |
| 1994-11-10 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 2,718.18 |
| 1994-11-09 | 2,950 | 2,960 | 2,950 | 2,950 | 15,000 | 2,681.82 |
| 1994-11-08 | 2,990 | 3,000 | 2,990 | 2,990 | 5,000 | 2,718.18 |
| 1994-11-07 | 3,060 | 3,060 | 3,000 | 3,000 | 4,000 | 2,727.27 |
| 1994-11-04 | 3,100 | 3,100 | 3,060 | 3,060 | 3,000 | 2,781.82 |
| 1994-11-02 | 3,100 | 3,100 | 3,070 | 3,080 | 7,000 | 2,800 |
| 1994-11-01 | 3,060 | 3,090 | 3,050 | 3,090 | 4,000 | 2,809.09 |
| 1994-10-31 | 3,100 | 3,100 | 3,050 | 3,060 | 3,000 | 2,781.82 |
| 1994-10-28 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 2,872.73 |
| 1994-10-27 | 3,200 | 3,200 | 3,130 | 3,180 | 6,000 | 2,890.91 |
| 1994-10-26 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 2,909.09 |
| 1994-10-25 | 3,300 | 3,300 | 3,290 | 3,290 | 8,000 | 2,990.91 |
| 1994-10-24 | 3,440 | 3,450 | 3,400 | 3,400 | 23,000 | 3,090.91 |
| 1994-10-21 | 3,470 | 3,470 | 3,410 | 3,410 | 7,000 | 3,100 |
| 1994-10-20 | 3,500 | 3,500 | 3,450 | 3,500 | 22,000 | 3,181.82 |
| 1994-10-19 | 3,490 | 3,540 | 3,480 | 3,540 | 13,000 | 3,218.18 |
| 1994-10-18 | 3,500 | 3,500 | 3,440 | 3,500 | 10,000 | 3,181.82 |
| 1994-10-17 | 3,400 | 3,500 | 3,400 | 3,500 | 4,000 | 3,181.82 |
| 1994-10-14 | 3,510 | 3,510 | 3,400 | 3,500 | 15,000 | 3,181.82 |
| 1994-10-13 | 3,530 | 3,530 | 3,500 | 3,500 | 2,000 | 3,181.82 |
| 1994-10-12 | 3,560 | 3,560 | 3,400 | 3,500 | 11,000 | 3,181.82 |
| 1994-10-11 | 3,600 | 3,600 | 3,510 | 3,570 | 9,000 | 3,245.45 |
| 1994-10-07 | 3,550 | 3,610 | 3,510 | 3,600 | 20,000 | 3,272.73 |
| 1994-10-06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,272.73 |
| 1994-10-05 | 3,570 | 3,620 | 3,570 | 3,600 | 13,000 | 3,272.73 |
| 1994-10-04 | 3,630 | 3,630 | 3,570 | 3,570 | 16,000 | 3,245.45 |
| 1994-10-03 | 3,700 | 3,710 | 3,650 | 3,650 | 29,000 | 3,318.18 |
| 1994-09-30 | 3,690 | 3,710 | 3,650 | 3,700 | 24,000 | 3,363.64 |
| 1994-09-29 | 3,630 | 3,710 | 3,630 | 3,700 | 35,000 | 3,363.64 |
| 1994-09-28 | 3,620 | 3,620 | 3,500 | 3,600 | 15,000 | 3,272.73 |
| 1994-09-27 | 3,650 | 3,650 | 3,600 | 3,630 | 10,000 | 3,300 |
| 1994-09-26 | 3,710 | 3,710 | 3,550 | 3,670 | 26,000 | 3,336.36 |
| 1994-09-22 | 3,720 | 3,730 | 3,680 | 3,730 | 86,000 | 3,390.91 |
| 1994-09-21 | 3,740 | 3,750 | 3,710 | 3,730 | 104,000 | 3,390.91 |
| 1994-09-20 | 3,600 | 3,760 | 3,580 | 3,750 | 401,000 | 3,409.09 |
| 1994-09-19 | 3,640 | 3,640 | 3,640 | 3,640 | 307,000 | 3,309.09 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
