7297 (株)カーメイトの時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,900	2,900	2,800	2,800	8,800	2,545.45
1995-12-28	2,720	2,900	2,720	2,870	25,200	2,609.09
1995-12-27	2,620	2,720	2,620	2,710	2,700	2,463.64
1995-12-26	2,600	2,600	2,550	2,600	3,500	2,363.64
1995-12-25	2,600	2,600	2,550	2,550	6,200	2,318.18
1995-12-22	2,580	2,600	2,580	2,600	2,000	2,363.64
1995-12-21	2,600	2,610	2,560	2,580	2,700	2,345.45
1995-12-20	2,610	2,610	2,580	2,600	4,600	2,363.64
1995-12-19	2,650	2,650	2,610	2,610	3,000	2,372.73
1995-12-18	2,650	2,650	2,650	2,650	1,900	2,409.09
1995-12-15	2,700	2,700	2,650	2,660	3,000	2,418.18
1995-12-14	2,730	2,730	2,650	2,690	6,600	2,445.45
1995-12-13	2,750	2,750	2,730	2,730	5,500	2,481.82
1995-12-12	2,750	2,780	2,750	2,750	5,200	2,500
1995-12-11	2,760	2,760	2,730	2,750	2,300	2,500
1995-12-08	2,780	2,780	2,780	2,780	900	2,527.27
1995-12-07	2,790	2,790	2,710	2,730	5,400	2,481.82
1995-12-06	2,750	2,790	2,750	2,790	1,000	2,536.36
1995-12-05	2,750	2,750	2,700	2,750	2,800	2,500
1995-12-04	2,860	2,860	2,750	2,750	6,900	2,500
1995-12-01	2,780	2,870	2,730	2,800	15,400	2,545.45
1995-11-30	2,770	2,790	2,700	2,750	7,900	2,500
1995-11-29	2,610	2,780	2,600	2,780	12,500	2,527.27
1995-11-28	2,550	2,620	2,500	2,620	2,600	2,381.82
1995-11-27	2,600	2,640	2,500	2,510	2,200	2,281.82
1995-11-24	2,570	2,610	2,560	2,570	3,100	2,336.36
1995-11-22	2,550	2,570	2,530	2,570	3,800	2,336.36
1995-11-21	2,620	2,620	2,500	2,550	1,500	2,318.18
1995-11-20	2,680	2,680	2,650	2,650	700	2,409.09
1995-11-17	2,560	2,680	2,560	2,680	2,500	2,436.36
1995-11-16	2,610	2,610	2,550	2,600	1,400	2,363.64
1995-11-15	2,650	2,650	2,600	2,610	3,100	2,372.73
1995-11-14	2,650	2,700	2,650	2,680	2,800	2,436.36
1995-11-13	2,790	2,800	2,650	2,700	4,100	2,454.55
1995-11-10	2,800	2,870	2,760	2,830	6,400	2,572.73
1995-11-09	2,810	2,870	2,800	2,870	7,600	2,609.09
1995-11-08	2,830	2,830	2,800	2,810	2,900	2,554.55
1995-11-07	2,940	2,940	2,810	2,880	2,500	2,618.18
1995-11-06	2,970	2,970	2,890	2,890	11,600	2,627.27
1995-11-02	2,940	3,000	2,930	2,960	20,400	2,690.91
1995-11-01	2,800	2,930	2,770	2,930	22,900	2,663.64
1995-10-31	2,780	2,780	2,710	2,770	5,400	2,518.18
1995-10-30	2,660	2,800	2,660	2,700	7,700	2,454.55
1995-10-27	2,700	2,700	2,620	2,650	8,200	2,409.09
1995-10-26	2,800	2,800	2,620	2,700	6,300	2,454.55
1995-10-25	2,800	2,800	2,760	2,800	4,600	2,545.45
1995-10-24	2,880	2,880	2,770	2,770	9,500	2,518.18
1995-10-23	2,860	2,890	2,820	2,890	5,000	2,627.27
1995-10-20	2,960	2,960	2,860	2,860	14,700	2,600
1995-10-19	2,970	2,970	2,810	2,950	6,700	2,681.82
1995-10-18	3,000	3,000	2,910	3,000	13,800	2,727.27
1995-10-17	3,060	3,060	2,970	3,040	20,200	2,763.64
1995-10-16	3,070	3,080	3,010	3,080	8,700	2,800
1995-10-13	3,130	3,190	3,000	3,080	32,200	2,800
1995-10-12	2,930	3,140	2,930	3,140	24,300	2,854.55
1995-10-11	2,990	3,040	2,970	2,970	8,900	2,700
1995-10-09	3,100	3,100	2,990	2,990	10,500	2,718.18
1995-10-06	3,190	3,190	3,000	3,060	43,400	2,781.82
1995-10-05	3,390	3,400	3,250	3,250	19,900	2,954.55
1995-10-04	3,500	3,540	3,310	3,310	57,400	3,009.09
1995-10-03	3,300	3,500	3,280	3,470	131,100	3,154.55
1995-10-02	3,100	3,400	3,050	3,310	114,000	3,009.09
1995-09-29	2,900	3,100	2,900	3,100	50,900	2,818.18
1995-09-28	2,900	3,110	2,890	2,900	86,200	2,636.36
1995-09-27	2,500	2,900	2,500	2,900	63,600	2,636.36
1995-09-26	2,550	2,550	2,500	2,500	3,700	2,272.73
1995-09-25	2,510	2,540	2,430	2,430	3,300	2,209.09
1995-09-22	2,550	2,590	2,510	2,510	3,400	2,281.82
1995-09-21	2,620	2,640	2,550	2,590	4,200	2,354.55
1995-09-20	2,550	2,680	2,550	2,620	9,900	2,381.82
1995-09-19	2,530	2,580	2,530	2,580	4,800	2,345.45
1995-09-18	2,490	2,530	2,490	2,530	7,200	2,300
1995-09-14	2,460	2,500	2,420	2,490	9,800	2,263.64
1995-09-13	2,490	2,490	2,450	2,450	1,700	2,227.27
1995-09-12	2,500	2,500	2,500	2,500	800	2,272.73
1995-09-11	2,500	2,500	2,500	2,500	2,200	2,272.73
1995-09-08	2,460	2,460	2,460	2,460	2,400	2,236.36
1995-09-07	2,500	2,500	2,460	2,460	9,700	2,236.36
1995-09-06	2,590	2,590	2,530	2,530	600	2,300
1995-09-05	2,630	2,630	2,600	2,600	1,100	2,363.64
1995-09-04	2,690	2,690	2,600	2,650	5,500	2,409.09
1995-09-01	2,550	2,710	2,550	2,690	12,900	2,445.45
1995-08-31	2,530	2,600	2,520	2,600	4,200	2,363.64
1995-08-30	2,460	2,560	2,460	2,520	8,700	2,290.91
1995-08-29	2,360	2,460	2,360	2,460	12,300	2,236.36
1995-08-28	2,350	2,350	2,350	2,350	4,800	2,136.36
1995-08-25	2,400	2,400	2,350	2,350	5,000	2,136.36
1995-08-24	2,350	2,350	2,350	2,350	2,000	2,136.36
1995-08-23	2,400	2,400	2,360	2,360	800	2,145.45
1995-08-22	2,310	2,460	2,310	2,400	2,200	2,181.82
1995-08-21	2,310	2,310	2,310	2,310	4,000	2,100
1995-08-18	2,380	2,380	2,360	2,360	1,200	2,145.45
1995-08-17	2,460	2,470	2,380	2,380	4,700	2,163.64
1995-08-16	2,450	2,460	2,450	2,460	1,400	2,236.36
1995-08-11	2,370	2,460	2,370	2,460	3,100	2,236.36
1995-08-10	2,380	2,380	2,380	2,380	100	2,163.64
1995-08-09	2,390	2,410	2,390	2,410	3,000	2,190.91
1995-08-08	2,460	2,460	2,410	2,410	3,800	2,190.91
1995-08-04	2,380	2,460	2,380	2,460	1,400	2,236.36
1995-08-03	2,300	2,380	2,300	2,380	1,100	2,163.64
1995-08-02	2,240	2,300	2,240	2,300	1,300	2,090.91
1995-08-01	2,250	2,250	2,180	2,180	3,400	1,981.82
1995-07-28	2,230	2,230	2,230	2,230	2,000	2,027.27
1995-07-27	2,220	2,230	2,220	2,230	5,000	2,027.27
1995-07-26	2,190	2,250	2,190	2,250	2,000	2,045.45
1995-07-25	2,170	2,170	2,150	2,150	2,000	1,954.55
1995-07-21	2,170	2,170	2,170	2,170	1,000	1,972.73
1995-07-18	2,260	2,260	2,220	2,220	7,000	2,018.18
1995-07-17	2,220	2,220	2,220	2,220	1,000	2,018.18
1995-07-13	2,200	2,200	2,200	2,200	1,000	2,000
1995-07-12	2,200	2,200	2,200	2,200	1,000	2,000
1995-07-10	2,200	2,200	2,200	2,200	1,000	2,000
1995-07-07	2,100	2,150	2,100	2,150	3,000	1,954.55
1995-07-06	2,070	2,070	2,070	2,070	1,000	1,881.82
1995-07-04	2,060	2,060	2,060	2,060	2,000	1,872.73
1995-07-03	2,100	2,100	2,100	2,100	2,000	1,909.09
1995-06-29	2,060	2,100	2,060	2,100	6,000	1,909.09
1995-06-28	2,060	2,060	2,040	2,040	7,000	1,854.55
1995-06-27	2,100	2,100	2,020	2,020	3,000	1,836.36
1995-06-26	2,100	2,100	2,100	2,100	1,000	1,909.09
1995-06-23	2,050	2,050	2,000	2,010	4,000	1,827.27
1995-06-22	2,070	2,070	2,070	2,070	1,000	1,881.82
1995-06-12	2,150	2,150	2,150	2,150	1,000	1,954.55
1995-06-07	2,480	2,480	2,480	2,480	2,000	2,254.55
1995-06-06	2,480	2,480	2,480	2,480	1,000	2,254.55
1995-06-05	2,480	2,480	2,480	2,480	1,000	2,254.55
1995-06-02	2,510	2,510	2,500	2,500	4,000	2,272.73
1995-06-01	2,510	2,510	2,510	2,510	1,000	2,281.82
1995-05-31	2,510	2,510	2,510	2,510	2,000	2,281.82
1995-05-30	2,510	2,510	2,510	2,510	2,000	2,281.82
1995-05-29	2,510	2,510	2,510	2,510	2,000	2,281.82
1995-05-26	2,540	2,550	2,400	2,500	8,000	2,272.73
1995-05-25	2,550	2,550	2,550	2,550	1,000	2,318.18
1995-05-24	2,550	2,550	2,550	2,550	1,000	2,318.18
1995-05-23	2,550	2,550	2,550	2,550	1,000	2,318.18
1995-05-22	2,580	2,580	2,580	2,580	1,000	2,345.45
1995-05-17	2,730	2,730	2,730	2,730	1,000	2,481.82
1995-05-11	2,580	2,580	2,580	2,580	1,000	2,345.45
1995-05-10	2,600	2,600	2,600	2,600	2,000	2,363.64
1995-05-09	2,750	2,750	2,610	2,610	3,000	2,372.73
1995-05-02	2,600	2,650	2,600	2,600	8,000	2,363.64
1995-04-28	2,580	2,600	2,580	2,600	2,000	2,363.64
1995-04-27	2,600	2,600	2,580	2,580	2,000	2,345.45
1995-04-26	2,580	2,600	2,580	2,600	3,000	2,363.64
1995-04-25	2,600	2,600	2,600	2,600	1,000	2,363.64
1995-04-24	2,610	2,610	2,580	2,580	4,000	2,345.45
1995-04-21	2,640	2,650	2,640	2,650	15,000	2,409.09
1995-04-20	2,530	2,600	2,530	2,600	7,000	2,363.64
1995-04-19	2,580	2,580	2,580	2,580	3,000	2,345.45
1995-04-18	2,600	2,600	2,600	2,600	1,000	2,363.64
1995-04-13	2,520	2,520	2,520	2,520	1,000	2,290.91
1995-04-12	2,520	2,520	2,520	2,520	1,000	2,290.91
1995-04-11	2,520	2,520	2,520	2,520	22,000	2,290.91
1995-04-07	2,500	2,500	2,500	2,500	3,000	2,272.73
1995-04-06	2,500	2,500	2,500	2,500	8,000	2,272.73
1995-04-05	2,520	2,520	2,520	2,520	1,000	2,290.91
1995-04-03	2,520	2,520	2,520	2,520	1,000	2,290.91
1995-03-31	2,600	2,600	2,600	2,600	3,000	2,363.64
1995-03-29	2,610	2,610	2,610	2,610	83,000	2,372.73
1995-03-28	2,480	2,560	2,480	2,560	82,000	2,327.27
1995-03-27	2,430	2,500	2,430	2,500	2,000	2,272.73
1995-03-23	2,750	2,750	2,650	2,650	17,000	2,409.09
1995-03-22	2,800	2,800	2,750	2,750	7,000	2,500
1995-03-20	2,900	2,900	2,800	2,800	10,000	2,545.45
1995-03-17	2,910	2,910	2,900	2,900	5,000	2,636.36
1995-03-16	2,900	2,900	2,900	2,900	12,000	2,636.36
1995-03-15	2,910	2,910	2,910	2,910	5,000	2,645.45
1995-03-14	2,960	2,960	2,910	2,910	2,000	2,645.45
1995-03-13	2,960	2,960	2,950	2,950	5,000	2,681.82
1995-03-10	2,950	2,950	2,950	2,950	1,000	2,681.82
1995-03-09	2,920	2,950	2,920	2,950	5,000	2,681.82
1995-03-08	2,920	2,920	2,910	2,910	4,000	2,645.45
1995-03-07	2,900	2,910	2,900	2,900	5,000	2,636.36
1995-03-03	2,900	2,900	2,900	2,900	4,000	2,636.36
1995-03-02	2,900	2,900	2,900	2,900	10,000	2,636.36
1995-03-01	2,850	2,850	2,850	2,850	1,000	2,590.91
1995-02-28	2,800	2,850	2,800	2,850	2,000	2,590.91
1995-02-24	2,800	2,800	2,800	2,800	5,000	2,545.45
1995-02-23	2,880	2,880	2,880	2,880	2,000	2,618.18
1995-02-22	2,800	2,800	2,800	2,800	3,000	2,545.45
1995-02-21	2,820	2,820	2,800	2,800	3,000	2,545.45
1995-02-20	2,860	2,860	2,860	2,860	2,000	2,600
1995-02-17	2,880	2,880	2,880	2,880	6,000	2,618.18
1995-02-15	2,880	2,880	2,880	2,880	3,000	2,618.18
1995-02-14	2,900	2,900	2,880	2,880	7,000	2,618.18
1995-02-13	2,910	2,910	2,900	2,900	3,000	2,636.36
1995-02-10	2,900	2,950	2,900	2,910	7,000	2,645.45
1995-02-08	2,880	2,880	2,870	2,870	6,000	2,609.09
1995-02-06	2,850	2,860	2,850	2,860	4,000	2,600
1995-02-03	2,850	2,850	2,850	2,850	2,000	2,590.91
1995-02-02	2,850	2,850	2,850	2,850	1,000	2,590.91
1995-02-01	2,850	2,850	2,850	2,850	4,000	2,590.91
1995-01-31	2,850	2,850	2,850	2,850	4,000	2,590.91
1995-01-30	2,850	2,850	2,850	2,850	2,000	2,590.91
1995-01-27	2,850	2,850	2,850	2,850	3,000	2,590.91
1995-01-25	2,900	2,900	2,900	2,900	7,000	2,636.36
1995-01-24	2,950	2,950	2,930	2,930	4,000	2,663.64
1995-01-23	2,980	2,980	2,930	2,930	8,000	2,663.64
1995-01-20	3,000	3,000	2,950	2,980	5,000	2,709.09
1995-01-19	3,000	3,010	3,000	3,010	5,000	2,736.36
1995-01-18	3,080	3,080	3,080	3,080	1,000	2,800
1995-01-17	3,150	3,150	3,100	3,150	20,000	2,863.64
1995-01-13	3,240	3,240	3,140	3,150	6,000	2,863.64
1995-01-12	3,260	3,260	3,260	3,260	1,000	2,963.64
1995-01-11	3,190	3,270	3,180	3,270	17,000	2,972.73
1995-01-10	3,190	3,190	3,190	3,190	1,000	2,900
1995-01-09	3,100	3,110	3,100	3,110	4,000	2,827.27
1995-01-06	3,050	3,050	2,950	3,050	4,000	2,772.73
1995-01-05	3,050	3,100	3,050	3,050	3,000	2,772.73
1995-01-04	3,050	3,050	3,050	3,050	1,000	2,772.73

分割・併合履歴： [1996-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

7297 (株)カーメイト の時系列データ [1995年度]

7297 (株)カーメイトの時系列データ [1995年度]