7297 (株)カーメイト の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-283804303804302,900430
1998-12-25380380380380400380
1998-12-224204204004001,900400
1998-12-214254254204201,000420
1998-12-18425425425425100425
1998-12-16450450440440800440
1998-12-14459459459459100459
1998-12-10450450450450300450
1998-12-08450450450450300450
1998-12-0745050045050016,000500
1998-12-04450450450450400450
1998-12-03459459454454400454
1998-12-014594594504501,100450
1998-11-30459459459459200459
1998-11-264504584504582,700458
1998-11-25450450450450100450
1998-11-24450450450450100450
1998-11-204604604504501,100450
1998-11-19461461461461400461
1998-11-16462462462462700462
1998-11-13462462462462100462
1998-11-094604954604858,600485
1998-11-05460460460460100460
1998-11-04460460460460200460
1998-11-02464464464464700464
1998-10-264694804694792,700479
1998-10-21469469469469200469
1998-10-20469469469469300469
1998-10-09500505500505400505
1998-10-08510510510510900510
1998-10-074995104995107,200510
1998-10-02499499499499300499
1998-10-01520520510510800510
1998-09-305005105005102,100510
1998-09-28410410410410500410
1998-09-22380380380380200380
1998-09-183923923803801,300380
1998-09-144004103854101,400410
1998-09-074405104405008,800500
1998-09-04440440440440200440
1998-09-03499499499499300499
1998-09-01470500470500700500
1998-08-31450450450450300450
1998-08-265005005005002,500500
1998-08-20500500500500300500
1998-08-18525525525525300525
1998-08-115255255255251,400525
1998-08-105205255205255,000525
1998-08-075005155005152,000515
1998-08-06500500500500300500
1998-08-05500500500500500500
1998-08-04498498498498100498
1998-08-03495495495495200495
1998-07-274954994954992,500499
1998-07-23499499499499300499
1998-07-21500500500500400500
1998-07-10509509509509100509
1998-07-0951152151151913,500519
1998-07-08501510501510600510
1998-07-075005005005001,100500
1998-07-02460460460460200460
1998-07-014594604594602,400460
1998-06-304594594594591,700459
1998-06-264004004004001,200400
1998-06-154004004004001,100400
1998-06-12416416416416100416
1998-06-11411411411411100411
1998-06-084504594504599,800459
1998-06-05450450450450300450
1998-06-04458458458458100458
1998-06-02459459459459200459
1998-06-014594594594591,200459
1998-05-29459459459459300459
1998-05-284604604604601,200460
1998-05-274304304304301,000430
1998-05-263804003804001,000400
1998-05-25380380380380200380
1998-05-213903903903901,500390
1998-05-203903903903902,400390
1998-05-19390390390390400390
1998-05-114704704704701,400470
1998-05-074704704604708,000470
1998-05-06470470470470300470
1998-05-014704704704701,100470
1998-04-28470470470470200470
1998-04-274604704604702,900470
1998-04-22470470470470600470
1998-04-21470470470470300470
1998-04-20480480480480700480
1998-04-16480480480480800480
1998-04-095005005005002,800500
1998-04-074804904804907,700490
1998-04-064704804704801,000480
1998-04-02480480480480300480
1998-04-014905004804801,200480
1998-03-264985004985003,100500
1998-03-20499499499499300499
1998-03-1852052050050011,400500
1998-03-16524524524524900524
1998-03-105205205205201,000520
1998-03-095185205105207,200520
1998-03-04518518518518100518
1998-03-03520520520520200520
1998-03-025205205205201,500520
1998-02-27520520520520200520
1998-02-265105105105103,000510
1998-02-20500500500500300500
1998-02-18500500500500600500
1998-02-17500500500500200500
1998-02-135005005005001,100500
1998-02-105205205205201,900520
1998-02-095105205105207,800520
1998-02-065105105105102,900510
1998-02-04510510510510200510
1998-02-03510510510510900510
1998-02-025105105105101,100510
1998-01-30500500500500300500
1998-01-29516516516516100516
1998-01-28515515515515200515
1998-01-274804804804801,000480
1998-01-264804954804803,700480
1998-01-234854854754751,100475
1998-01-224804804604805,600480
1998-01-214804804804801,400480
1998-01-20482482480480800480
1998-01-16485485485485500485
1998-01-12510510510510100510
1998-01-095105105105102,500510
1998-01-085005105005054,500505
1998-01-075005005005007,000500
1998-01-06499499490490700490
1998-01-055005005005001,000500

分割・併合履歴 : [1996-03-26]1株→1.1株