7297 (株)カーメイトの時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	940	950	920	920	1,600	920
1996-12-27	940	940	924	940	5,500	940
1996-12-26	940	940	930	940	5,200	940
1996-12-25	920	930	920	930	4,000	930
1996-12-24	929	930	920	930	2,900	930
1996-12-20	950	950	900	930	14,300	930
1996-12-19	1,030	1,030	950	950	4,600	950
1996-12-18	1,090	1,120	1,090	1,120	1,100	1,120
1996-12-17	1,140	1,140	1,100	1,120	4,400	1,120
1996-12-16	1,220	1,220	1,140	1,140	2,500	1,140
1996-12-13	1,150	1,180	1,150	1,180	1,000	1,180
1996-12-12	1,170	1,180	1,150	1,150	1,500	1,150
1996-12-11	1,230	1,230	1,150	1,180	11,800	1,180
1996-12-10	1,250	1,280	1,210	1,210	2,800	1,210
1996-12-09	1,280	1,310	1,260	1,290	8,900	1,290
1996-12-06	1,260	1,280	1,250	1,250	1,600	1,250
1996-12-05	1,300	1,300	1,250	1,280	1,700	1,280
1996-12-04	1,340	1,340	1,300	1,300	2,200	1,300
1996-12-03	1,330	1,330	1,330	1,330	100	1,330
1996-12-02	1,320	1,320	1,300	1,300	1,200	1,300
1996-11-29	1,310	1,320	1,300	1,320	1,600	1,320
1996-11-28	1,310	1,330	1,310	1,330	2,000	1,330
1996-11-27	1,340	1,340	1,330	1,330	300	1,330
1996-11-26	1,350	1,350	1,300	1,300	3,700	1,300
1996-11-25	1,300	1,300	1,290	1,300	2,000	1,300
1996-11-22	1,450	1,450	1,450	1,450	500	1,450
1996-11-21	1,460	1,460	1,400	1,400	5,200	1,400
1996-11-20	1,510	1,510	1,470	1,470	2,800	1,470
1996-11-19	1,540	1,540	1,510	1,510	300	1,510
1996-11-18	1,550	1,550	1,550	1,550	5,200	1,550
1996-11-15	1,490	1,550	1,490	1,550	3,000	1,550
1996-11-14	1,500	1,500	1,490	1,490	600	1,490
1996-11-13	1,500	1,500	1,500	1,500	3,300	1,500
1996-11-12	1,500	1,530	1,500	1,530	5,300	1,530
1996-11-11	1,430	1,500	1,430	1,500	2,300	1,500
1996-11-08	1,440	1,440	1,430	1,430	2,100	1,430
1996-11-07	1,450	1,450	1,450	1,450	8,000	1,450
1996-11-06	1,450	1,450	1,440	1,450	6,400	1,450
1996-11-05	1,460	1,460	1,430	1,450	6,400	1,450
1996-11-01	1,450	1,470	1,450	1,470	3,700	1,470
1996-10-31	1,500	1,500	1,470	1,470	4,300	1,470
1996-10-30	1,650	1,650	1,500	1,500	3,200	1,500
1996-10-29	1,700	1,700	1,650	1,650	5,300	1,650
1996-10-28	1,750	1,750	1,700	1,700	3,200	1,700
1996-10-25	1,950	1,950	1,900	1,900	3,400	1,900
1996-10-24	1,950	1,950	1,950	1,950	500	1,950
1996-10-23	1,950	1,950	1,950	1,950	300	1,950
1996-10-22	1,950	1,950	1,950	1,950	200	1,950
1996-10-21	1,950	1,950	1,950	1,950	300	1,950
1996-10-18	1,900	1,920	1,880	1,920	1,600	1,920
1996-10-17	1,920	1,920	1,900	1,900	800	1,900
1996-10-16	2,000	2,000	1,950	1,950	1,400	1,950
1996-10-15	2,020	2,020	1,990	1,990	2,200	1,990
1996-10-14	2,020	2,020	2,020	2,020	1,100	2,020
1996-10-11	2,080	2,080	2,020	2,020	1,500	2,020
1996-10-09	2,160	2,160	2,160	2,160	200	2,160
1996-10-08	2,150	2,150	2,150	2,150	100	2,150
1996-10-07	2,160	2,160	2,160	2,160	2,400	2,160
1996-10-04	2,100	2,100	2,080	2,080	300	2,080
1996-10-03	2,100	2,100	2,060	2,060	2,000	2,060
1996-10-02	2,120	2,120	2,100	2,100	700	2,100
1996-10-01	2,180	2,180	2,080	2,100	600	2,100
1996-09-30	2,160	2,160	2,110	2,160	700	2,160
1996-09-27	2,160	2,160	2,160	2,160	1,300	2,160
1996-09-26	2,160	2,200	2,100	2,100	1,400	2,100
1996-09-25	2,090	2,090	2,080	2,080	200	2,080
1996-09-24	2,160	2,160	2,080	2,080	600	2,080
1996-09-20	2,210	2,210	2,210	2,210	300	2,210
1996-09-19	2,210	2,210	2,210	2,210	200	2,210
1996-09-18	2,150	2,200	2,130	2,130	800	2,130
1996-09-17	2,200	2,200	2,100	2,100	1,200	2,100
1996-09-13	2,390	2,390	2,110	2,190	1,100	2,190
1996-09-12	2,060	2,460	2,060	2,450	6,200	2,450
1996-09-11	2,090	2,090	2,090	2,090	1,000	2,090
1996-09-10	2,100	2,100	2,090	2,100	800	2,100
1996-09-09	2,100	2,100	2,100	2,100	4,100	2,100
1996-09-06	2,110	2,110	2,100	2,100	8,800	2,100
1996-09-05	2,110	2,110	2,110	2,110	100	2,110
1996-09-04	2,110	2,110	2,110	2,110	500	2,110
1996-09-03	2,100	2,110	2,100	2,110	1,800	2,110
1996-09-02	2,150	2,160	2,150	2,150	800	2,150
1996-08-30	2,170	2,170	2,110	2,110	400	2,110
1996-08-29	2,280	2,280	2,200	2,200	400	2,200
1996-08-28	2,290	2,290	2,240	2,240	300	2,240
1996-08-27	2,290	2,370	2,200	2,370	3,300	2,370
1996-08-26	2,150	2,320	2,150	2,300	1,000	2,300
1996-08-23	2,120	2,120	2,110	2,110	300	2,110
1996-08-22	2,110	2,120	2,110	2,120	1,400	2,120
1996-08-21	2,110	2,120	2,110	2,120	200	2,120
1996-08-20	2,200	2,200	2,060	2,060	1,600	2,060
1996-08-19	2,200	2,200	2,200	2,200	1,100	2,200
1996-08-16	2,290	2,290	2,210	2,250	1,100	2,250
1996-08-15	2,260	2,270	2,260	2,270	200	2,270
1996-08-14	2,280	2,280	2,260	2,260	200	2,260
1996-08-13	2,330	2,330	2,300	2,300	1,000	2,300
1996-08-12	2,300	2,350	2,300	2,330	600	2,330
1996-08-09	2,300	2,300	2,280	2,280	600	2,280
1996-08-08	2,330	2,330	2,330	2,330	100	2,330
1996-08-07	2,350	2,400	2,350	2,350	3,100	2,350
1996-08-06	2,300	2,300	2,300	2,300	200	2,300
1996-08-05	2,330	2,330	2,270	2,270	400	2,270
1996-08-02	2,350	2,350	2,350	2,350	400	2,350
1996-08-01	2,320	2,320	2,300	2,300	1,100	2,300
1996-07-31	2,300	2,300	2,300	2,300	2,000	2,300
1996-07-30	2,350	2,350	2,300	2,300	2,900	2,300
1996-07-29	2,300	2,350	2,300	2,350	700	2,350
1996-07-26	2,300	2,300	2,300	2,300	2,100	2,300
1996-07-25	2,310	2,320	2,200	2,200	1,600	2,200
1996-07-24	2,320	2,320	2,310	2,310	1,400	2,310
1996-07-23	2,360	2,360	2,320	2,320	6,100	2,320
1996-07-22	2,360	2,360	2,360	2,360	1,600	2,360
1996-07-19	2,360	2,360	2,360	2,360	300	2,360
1996-07-18	2,350	2,350	2,350	2,350	1,100	2,350
1996-07-17	2,360	2,360	2,350	2,350	2,600	2,350
1996-07-16	2,350	2,380	2,350	2,380	700	2,380
1996-07-15	2,350	2,350	2,350	2,350	400	2,350
1996-07-12	2,380	2,380	2,350	2,350	1,600	2,350
1996-07-11	2,410	2,420	2,370	2,370	2,100	2,370
1996-07-10	2,440	2,440	2,380	2,380	1,200	2,380
1996-07-09	2,410	2,440	2,410	2,440	400	2,440
1996-07-08	2,460	2,470	2,440	2,440	4,500	2,440
1996-07-05	2,410	2,450	2,400	2,450	2,500	2,450
1996-07-04	2,450	2,450	2,430	2,450	3,900	2,450
1996-07-03	2,460	2,470	2,430	2,430	7,300	2,430
1996-07-02	2,440	2,480	2,400	2,450	5,300	2,450
1996-07-01	2,390	2,450	2,390	2,400	6,000	2,400
1996-06-28	2,370	2,370	2,350	2,370	3,300	2,370
1996-06-27	2,380	2,380	2,370	2,380	1,300	2,380
1996-06-26	2,340	2,380	2,330	2,360	9,800	2,360
1996-06-25	2,380	2,380	2,350	2,350	1,900	2,350
1996-06-24	2,320	2,350	2,300	2,350	13,800	2,350
1996-06-21	2,190	2,320	2,190	2,320	6,400	2,320
1996-06-20	2,200	2,200	2,170	2,170	5,200	2,170
1996-06-19	2,110	2,170	2,110	2,170	5,600	2,170
1996-06-18	2,130	2,130	2,100	2,100	500	2,100
1996-06-17	2,090	2,130	2,080	2,130	5,800	2,130
1996-06-14	2,140	2,140	2,050	2,080	1,900	2,080
1996-06-13	2,150	2,150	2,100	2,140	2,400	2,140
1996-06-12	2,150	2,150	2,150	2,150	100	2,150
1996-06-11	2,140	2,150	2,140	2,150	2,000	2,150
1996-06-10	2,140	2,150	2,140	2,150	800	2,150
1996-06-07	2,150	2,150	2,100	2,140	7,700	2,140
1996-06-06	2,120	2,120	2,100	2,100	6,600	2,100
1996-06-05	2,110	2,110	2,110	2,110	3,200	2,110
1996-06-04	2,110	2,110	2,100	2,100	2,100	2,100
1996-06-03	2,140	2,140	2,100	2,100	1,600	2,100
1996-05-31	2,110	2,140	2,110	2,140	600	2,140
1996-05-30	2,110	2,110	2,110	2,110	1,100	2,110
1996-05-29	2,100	2,120	2,100	2,110	4,900	2,110
1996-05-28	2,100	2,100	2,080	2,100	1,300	2,100
1996-05-27	2,150	2,150	2,080	2,100	4,700	2,100
1996-05-24	2,150	2,150	2,100	2,100	3,000	2,100
1996-05-23	2,160	2,160	2,150	2,150	1,000	2,150
1996-05-22	2,170	2,170	2,170	2,170	2,600	2,170
1996-05-21	2,180	2,180	2,170	2,170	500	2,170
1996-05-20	2,200	2,200	2,190	2,190	800	2,190
1996-05-17	2,180	2,190	2,170	2,190	1,200	2,190
1996-05-16	2,180	2,200	2,180	2,200	500	2,200
1996-05-15	2,220	2,220	2,200	2,200	3,100	2,200
1996-05-14	2,200	2,200	2,150	2,150	3,800	2,150
1996-05-13	2,210	2,210	2,200	2,200	1,000	2,200
1996-05-10	2,230	2,230	2,230	2,230	100	2,230
1996-05-09	2,210	2,230	2,210	2,210	1,100	2,210
1996-05-08	2,290	2,290	2,200	2,200	2,500	2,200
1996-05-07	2,300	2,300	2,250	2,280	5,100	2,280
1996-05-02	2,250	2,250	2,200	2,250	1,500	2,250
1996-05-01	2,230	2,250	2,200	2,250	3,100	2,250
1996-04-30	2,340	2,340	2,230	2,230	1,100	2,230
1996-04-26	2,200	2,350	2,200	2,350	1,900	2,350
1996-04-25	2,190	2,190	2,100	2,140	1,200	2,140
1996-04-24	2,260	2,260	2,200	2,200	3,000	2,200
1996-04-23	2,270	2,270	2,240	2,240	1,700	2,240
1996-04-22	2,260	2,270	2,260	2,270	200	2,270
1996-04-19	2,270	2,270	2,270	2,270	1,000	2,270
1996-04-18	2,300	2,300	2,270	2,270	3,500	2,270
1996-04-17	2,250	2,300	2,250	2,270	1,800	2,270
1996-04-16	2,300	2,300	2,260	2,270	400	2,270
1996-04-15	2,350	2,350	2,330	2,340	700	2,340
1996-04-12	2,260	2,260	2,260	2,260	900	2,260
1996-04-11	2,260	2,260	2,250	2,250	1,200	2,250
1996-04-10	2,290	2,290	2,290	2,290	100	2,290
1996-04-09	2,300	2,300	2,300	2,300	200	2,300
1996-04-08	2,310	2,310	2,310	2,310	2,400	2,310
1996-04-05	2,270	2,270	2,270	2,270	1,100	2,270
1996-04-04	2,280	2,280	2,270	2,270	3,900	2,270
1996-04-03	2,270	2,280	2,270	2,270	1,500	2,270
1996-04-02	2,270	2,270	2,270	2,270	5,600	2,270
1996-04-01	2,200	2,300	2,200	2,250	3,500	2,250
1996-03-29	2,150	2,150	2,150	2,150	2,100	2,150
1996-03-28	2,150	2,180	2,060	2,100	1,000	2,100
1996-03-27	2,180	2,180	2,180	2,180	300	2,180
1996-03-26	2,030	2,200	2,030	2,200	1,200	2,200
1996-03-25	2,200	2,200	2,200	2,200	4,500	2,000
1996-03-22	2,220	2,220	2,200	2,200	1,400	2,000
1996-03-21	2,210	2,240	2,200	2,200	2,200	2,000
1996-03-19	2,200	2,210	2,190	2,210	1,900	2,009.09
1996-03-18	2,200	2,200	2,150	2,200	1,200	2,000
1996-03-15	2,110	2,210	2,110	2,200	8,700	2,000
1996-03-14	2,100	2,110	2,100	2,110	2,600	1,918.18
1996-03-13	2,100	2,110	2,090	2,110	5,000	1,918.18
1996-03-12	2,160	2,170	2,080	2,090	5,600	1,900
1996-03-11	2,130	2,130	2,050	2,120	1,100	1,927.27
1996-03-08	2,050	2,050	2,010	2,050	5,500	1,863.64
1996-03-07	2,100	2,100	2,070	2,070	4,500	1,881.82
1996-03-06	2,140	2,140	2,070	2,070	2,200	1,881.82
1996-03-05	2,150	2,150	2,110	2,150	300	1,954.55
1996-03-04	2,170	2,170	2,100	2,110	6,200	1,918.18
1996-03-01	2,200	2,200	2,170	2,170	3,800	1,972.73
1996-02-29	2,170	2,170	2,120	2,170	3,100	1,972.73
1996-02-28	2,200	2,210	2,170	2,210	3,800	2,009.09
1996-02-27	2,010	2,160	2,000	2,160	10,400	1,963.64
1996-02-26	2,080	2,080	2,080	2,080	1,900	1,890.91
1996-02-23	2,470	2,480	2,470	2,480	800	2,254.55
1996-02-22	2,510	2,510	2,460	2,470	1,200	2,245.45
1996-02-21	2,580	2,580	2,500	2,510	1,700	2,281.82
1996-02-20	2,580	2,580	2,570	2,580	1,400	2,345.45
1996-02-19	2,590	2,590	2,570	2,590	1,100	2,354.55
1996-02-16	2,610	2,610	2,600	2,600	4,400	2,363.64
1996-02-15	2,630	2,630	2,620	2,630	800	2,390.91
1996-02-14	2,640	2,640	2,610	2,630	3,100	2,390.91
1996-02-13	2,630	2,650	2,630	2,650	1,100	2,409.09
1996-02-09	2,620	2,620	2,620	2,620	2,200	2,381.82
1996-02-08	2,650	2,650	2,610	2,620	2,300	2,381.82
1996-02-07	2,660	2,700	2,650	2,650	3,400	2,409.09
1996-02-06	2,680	2,680	2,650	2,650	1,300	2,409.09
1996-02-05	2,700	2,750	2,680	2,680	3,000	2,436.36
1996-02-02	2,660	2,660	2,650	2,650	300	2,409.09
1996-02-01	2,700	2,700	2,610	2,650	2,000	2,409.09
1996-01-31	2,700	2,700	2,670	2,670	1,700	2,427.27
1996-01-30	2,630	2,630	2,630	2,630	400	2,390.91
1996-01-29	2,650	2,650	2,620	2,630	2,500	2,390.91
1996-01-26	2,610	2,650	2,610	2,650	1,400	2,409.09
1996-01-25	2,640	2,650	2,600	2,600	2,200	2,363.64
1996-01-24	2,650	2,650	2,640	2,650	1,900	2,409.09
1996-01-23	2,700	2,730	2,700	2,710	1,800	2,463.64
1996-01-22	2,750	2,770	2,700	2,700	7,300	2,454.55
1996-01-19	2,700	2,750	2,700	2,750	10,700	2,500
1996-01-18	2,680	2,700	2,650	2,700	5,500	2,454.55
1996-01-17	2,650	2,680	2,610	2,680	3,600	2,436.36
1996-01-16	2,600	2,650	2,600	2,650	7,100	2,409.09
1996-01-12	2,660	2,690	2,600	2,620	7,400	2,381.82
1996-01-11	2,710	2,710	2,690	2,700	2,700	2,454.55
1996-01-10	2,750	2,750	2,690	2,690	3,000	2,445.45
1996-01-09	2,800	2,800	2,700	2,750	1,800	2,500
1996-01-08	2,800	2,820	2,800	2,820	2,900	2,563.64
1996-01-05	2,870	2,870	2,750	2,750	4,300	2,500
1996-01-04	2,830	2,870	2,800	2,870	4,400	2,609.09

分割・併合履歴： [1996-03-26]1株→1.1株

7297 (株)カーメイト の時系列データ [1996年度]

7297 (株)カーメイトの時系列データ [1996年度]