7297 (株)カーメイト の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 880 | 880 | 880 | 880 | 200 | 880 |
| 1999-12-29 | 881 | 881 | 880 | 880 | 800 | 880 |
| 1999-12-28 | 851 | 880 | 851 | 880 | 1,000 | 880 |
| 1999-12-27 | 829 | 850 | 829 | 850 | 1,900 | 850 |
| 1999-12-24 | 840 | 840 | 829 | 829 | 4,200 | 829 |
| 1999-12-22 | 850 | 850 | 850 | 850 | 1,300 | 850 |
| 1999-12-21 | 910 | 910 | 850 | 850 | 500 | 850 |
| 1999-12-20 | 941 | 949 | 910 | 910 | 700 | 910 |
| 1999-12-17 | 950 | 950 | 890 | 890 | 1,200 | 890 |
| 1999-12-16 | 950 | 950 | 950 | 950 | 300 | 950 |
| 1999-12-15 | 950 | 950 | 950 | 950 | 800 | 950 |
| 1999-12-14 | 950 | 951 | 950 | 950 | 2,200 | 950 |
| 1999-12-13 | 980 | 980 | 950 | 950 | 4,500 | 950 |
| 1999-12-10 | 1,000 | 1,000 | 950 | 950 | 1,000 | 950 |
| 1999-12-09 | 992 | 992 | 992 | 992 | 500 | 992 |
| 1999-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 1999-12-07 | 999 | 1,020 | 999 | 1,020 | 3,900 | 1,020 |
| 1999-12-06 | 999 | 999 | 999 | 999 | 3,400 | 999 |
| 1999-12-03 | 960 | 1,000 | 960 | 999 | 1,100 | 999 |
| 1999-12-02 | 1,000 | 1,000 | 950 | 960 | 1,500 | 960 |
| 1999-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 1999-11-30 | 990 | 1,000 | 985 | 985 | 1,600 | 985 |
| 1999-11-29 | 1,020 | 1,020 | 990 | 990 | 700 | 990 |
| 1999-11-26 | 1,010 | 1,010 | 1,010 | 1,010 | 6,900 | 1,010 |
| 1999-11-25 | 1,010 | 1,010 | 1,000 | 1,000 | 1,500 | 1,000 |
| 1999-11-24 | 1,080 | 1,080 | 1,010 | 1,010 | 1,700 | 1,010 |
| 1999-11-22 | 1,090 | 1,090 | 1,090 | 1,090 | 600 | 1,090 |
| 1999-11-19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1999-11-18 | 990 | 1,000 | 980 | 1,000 | 1,900 | 1,000 |
| 1999-11-17 | 999 | 1,000 | 990 | 990 | 3,900 | 990 |
| 1999-11-16 | 1,040 | 1,040 | 970 | 970 | 900 | 970 |
| 1999-11-15 | 1,090 | 1,090 | 1,040 | 1,040 | 4,400 | 1,040 |
| 1999-11-12 | 1,210 | 1,210 | 1,100 | 1,110 | 3,600 | 1,110 |
| 1999-11-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 | 1,130 |
| 1999-11-10 | 1,200 | 1,200 | 1,110 | 1,110 | 1,200 | 1,110 |
| 1999-11-09 | 1,250 | 1,260 | 1,190 | 1,190 | 2,700 | 1,190 |
| 1999-11-08 | 1,180 | 1,250 | 1,180 | 1,250 | 4,300 | 1,250 |
| 1999-11-05 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 1999-11-04 | 1,180 | 1,180 | 1,180 | 1,180 | 600 | 1,180 |
| 1999-11-02 | 1,190 | 1,190 | 1,150 | 1,180 | 1,900 | 1,180 |
| 1999-11-01 | 1,150 | 1,190 | 1,150 | 1,190 | 2,000 | 1,190 |
| 1999-10-29 | 1,150 | 1,150 | 1,110 | 1,110 | 1,500 | 1,110 |
| 1999-10-28 | 1,140 | 1,150 | 1,140 | 1,150 | 2,400 | 1,150 |
| 1999-10-27 | 1,160 | 1,160 | 1,150 | 1,150 | 2,800 | 1,150 |
| 1999-10-26 | 1,290 | 1,290 | 1,250 | 1,250 | 3,800 | 1,250 |
| 1999-10-25 | 1,300 | 1,300 | 1,260 | 1,270 | 17,600 | 1,270 |
| 1999-10-22 | 1,110 | 1,150 | 1,110 | 1,150 | 2,500 | 1,150 |
| 1999-10-21 | 1,150 | 1,150 | 1,110 | 1,110 | 1,400 | 1,110 |
| 1999-10-20 | 1,140 | 1,200 | 1,120 | 1,150 | 4,900 | 1,150 |
| 1999-10-19 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 1999-10-15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,800 | 1,190 |
| 1999-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 1999-10-13 | 1,140 | 1,200 | 1,140 | 1,200 | 2,100 | 1,200 |
| 1999-10-12 | 1,140 | 1,140 | 1,100 | 1,100 | 1,400 | 1,100 |
| 1999-10-08 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 1,240 |
| 1999-10-07 | 1,180 | 1,250 | 1,180 | 1,250 | 3,700 | 1,250 |
| 1999-10-06 | 1,130 | 1,180 | 1,130 | 1,180 | 700 | 1,180 |
| 1999-10-05 | 1,130 | 1,130 | 1,100 | 1,130 | 3,200 | 1,130 |
| 1999-10-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,100 | 1,140 |
| 1999-10-01 | 1,150 | 1,150 | 1,140 | 1,140 | 400 | 1,140 |
| 1999-09-30 | 1,140 | 1,140 | 1,130 | 1,140 | 400 | 1,140 |
| 1999-09-28 | 1,200 | 1,200 | 1,190 | 1,190 | 600 | 1,190 |
| 1999-09-27 | 1,230 | 1,230 | 1,230 | 1,230 | 900 | 1,230 |
| 1999-09-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,500 | 1,230 |
| 1999-09-22 | 1,250 | 1,300 | 1,250 | 1,270 | 3,500 | 1,270 |
| 1999-09-21 | 1,300 | 1,300 | 1,250 | 1,250 | 3,100 | 1,250 |
| 1999-09-20 | 1,270 | 1,300 | 1,220 | 1,270 | 3,700 | 1,270 |
| 1999-09-17 | 1,250 | 1,250 | 1,150 | 1,150 | 500 | 1,150 |
| 1999-09-16 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1999-09-14 | 1,260 | 1,270 | 1,250 | 1,270 | 2,400 | 1,270 |
| 1999-09-13 | 1,220 | 1,250 | 1,210 | 1,250 | 2,800 | 1,250 |
| 1999-09-10 | 1,200 | 1,220 | 1,200 | 1,220 | 1,800 | 1,220 |
| 1999-09-09 | 1,200 | 1,200 | 1,120 | 1,120 | 1,200 | 1,120 |
| 1999-09-08 | 1,220 | 1,220 | 1,200 | 1,200 | 1,700 | 1,200 |
| 1999-09-07 | 1,200 | 1,240 | 1,200 | 1,210 | 6,700 | 1,210 |
| 1999-09-06 | 1,200 | 1,200 | 1,090 | 1,090 | 7,400 | 1,090 |
| 1999-09-03 | 1,220 | 1,220 | 1,200 | 1,200 | 400 | 1,200 |
| 1999-09-02 | 1,210 | 1,220 | 1,200 | 1,220 | 1,200 | 1,220 |
| 1999-09-01 | 1,200 | 1,240 | 1,200 | 1,200 | 400 | 1,200 |
| 1999-08-31 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 1999-08-30 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 1999-08-27 | 1,220 | 1,220 | 1,200 | 1,200 | 400 | 1,200 |
| 1999-08-26 | 1,200 | 1,220 | 1,200 | 1,220 | 500 | 1,220 |
| 1999-08-25 | 1,220 | 1,220 | 1,200 | 1,200 | 700 | 1,200 |
| 1999-08-24 | 1,300 | 1,300 | 1,220 | 1,220 | 1,400 | 1,220 |
| 1999-08-23 | 1,220 | 1,300 | 1,220 | 1,300 | 3,400 | 1,300 |
| 1999-08-20 | 1,180 | 1,180 | 1,150 | 1,160 | 1,400 | 1,160 |
| 1999-08-19 | 1,260 | 1,260 | 1,120 | 1,180 | 6,800 | 1,180 |
| 1999-08-18 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 1,260 |
| 1999-08-17 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 1999-08-16 | 1,260 | 1,260 | 1,220 | 1,220 | 200 | 1,220 |
| 1999-08-13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 1999-08-12 | 1,310 | 1,310 | 1,290 | 1,290 | 300 | 1,290 |
| 1999-08-11 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 1999-08-10 | 1,310 | 1,310 | 1,280 | 1,280 | 3,500 | 1,280 |
| 1999-08-09 | 1,210 | 1,250 | 1,210 | 1,250 | 800 | 1,250 |
| 1999-08-06 | 1,210 | 1,210 | 1,210 | 1,210 | 600 | 1,210 |
| 1999-08-05 | 1,210 | 1,250 | 1,180 | 1,180 | 3,100 | 1,180 |
| 1999-08-04 | 1,160 | 1,210 | 1,150 | 1,200 | 1,700 | 1,200 |
| 1999-08-03 | 1,280 | 1,280 | 1,110 | 1,120 | 3,600 | 1,120 |
| 1999-08-02 | 1,310 | 1,310 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1999-07-30 | 1,310 | 1,310 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1999-07-29 | 1,320 | 1,320 | 1,300 | 1,310 | 1,300 | 1,310 |
| 1999-07-28 | 1,350 | 1,350 | 1,320 | 1,320 | 3,100 | 1,320 |
| 1999-07-27 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 1,350 |
| 1999-07-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-07-23 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 1999-07-22 | 1,400 | 1,400 | 1,350 | 1,350 | 2,700 | 1,350 |
| 1999-07-21 | 1,500 | 1,500 | 1,440 | 1,440 | 5,300 | 1,440 |
| 1999-07-19 | 1,340 | 1,460 | 1,340 | 1,460 | 3,800 | 1,460 |
| 1999-07-16 | 1,380 | 1,380 | 1,330 | 1,330 | 2,500 | 1,330 |
| 1999-07-15 | 1,400 | 1,400 | 1,380 | 1,380 | 2,400 | 1,380 |
| 1999-07-14 | 1,380 | 1,400 | 1,380 | 1,400 | 400 | 1,400 |
| 1999-07-13 | 1,410 | 1,410 | 1,360 | 1,360 | 3,800 | 1,360 |
| 1999-07-12 | 1,400 | 1,410 | 1,400 | 1,410 | 1,500 | 1,410 |
| 1999-07-09 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 1999-07-08 | 1,420 | 1,480 | 1,420 | 1,480 | 4,600 | 1,480 |
| 1999-07-07 | 1,500 | 1,500 | 1,410 | 1,410 | 4,400 | 1,410 |
| 1999-07-06 | 1,550 | 1,600 | 1,500 | 1,500 | 10,700 | 1,500 |
| 1999-07-05 | 1,410 | 1,550 | 1,400 | 1,550 | 14,000 | 1,550 |
| 1999-07-02 | 1,370 | 1,390 | 1,370 | 1,390 | 7,000 | 1,390 |
| 1999-07-01 | 1,350 | 1,360 | 1,300 | 1,360 | 4,500 | 1,360 |
| 1999-06-30 | 1,320 | 1,350 | 1,300 | 1,310 | 5,000 | 1,310 |
| 1999-06-29 | 1,290 | 1,320 | 1,280 | 1,320 | 2,900 | 1,320 |
| 1999-06-28 | 1,290 | 1,300 | 1,270 | 1,270 | 2,700 | 1,270 |
| 1999-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 1999-06-24 | 1,340 | 1,350 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1999-06-23 | 1,350 | 1,350 | 1,300 | 1,300 | 9,400 | 1,300 |
| 1999-06-22 | 1,300 | 1,350 | 1,290 | 1,350 | 9,900 | 1,350 |
| 1999-06-21 | 1,350 | 1,350 | 1,290 | 1,290 | 7,200 | 1,290 |
| 1999-06-18 | 1,320 | 1,350 | 1,320 | 1,350 | 2,900 | 1,350 |
| 1999-06-17 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 1,320 |
| 1999-06-16 | 1,350 | 1,350 | 1,300 | 1,300 | 200 | 1,300 |
| 1999-06-15 | 1,400 | 1,400 | 1,350 | 1,350 | 2,800 | 1,350 |
| 1999-06-14 | 1,350 | 1,390 | 1,350 | 1,390 | 2,500 | 1,390 |
| 1999-06-11 | 1,400 | 1,400 | 1,250 | 1,300 | 7,900 | 1,300 |
| 1999-06-10 | 1,360 | 1,390 | 1,350 | 1,370 | 2,600 | 1,370 |
| 1999-06-09 | 1,420 | 1,420 | 1,240 | 1,310 | 7,000 | 1,310 |
| 1999-06-08 | 1,500 | 1,550 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1999-06-07 | 1,480 | 1,600 | 1,480 | 1,500 | 10,500 | 1,500 |
| 1999-06-04 | 1,380 | 1,500 | 1,380 | 1,470 | 11,000 | 1,470 |
| 1999-06-03 | 1,210 | 1,380 | 1,210 | 1,380 | 5,200 | 1,380 |
| 1999-06-02 | 1,230 | 1,230 | 1,200 | 1,200 | 2,600 | 1,200 |
| 1999-06-01 | 1,210 | 1,210 | 1,120 | 1,200 | 2,000 | 1,200 |
| 1999-05-31 | 1,230 | 1,250 | 1,200 | 1,230 | 4,400 | 1,230 |
| 1999-05-28 | 1,150 | 1,260 | 1,100 | 1,230 | 15,600 | 1,230 |
| 1999-05-27 | 1,210 | 1,210 | 1,060 | 1,140 | 9,900 | 1,140 |
| 1999-05-26 | 1,300 | 1,300 | 1,210 | 1,230 | 9,200 | 1,230 |
| 1999-05-25 | 1,400 | 1,440 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1999-05-24 | 1,500 | 1,500 | 1,360 | 1,400 | 8,400 | 1,400 |
| 1999-05-21 | 1,580 | 1,600 | 1,500 | 1,500 | 3,700 | 1,500 |
| 1999-05-20 | 1,550 | 1,600 | 1,550 | 1,580 | 4,800 | 1,580 |
| 1999-05-19 | 1,610 | 1,610 | 1,550 | 1,550 | 2,300 | 1,550 |
| 1999-05-18 | 1,550 | 1,600 | 1,550 | 1,600 | 5,600 | 1,600 |
| 1999-05-17 | 1,650 | 1,670 | 1,590 | 1,600 | 3,900 | 1,600 |
| 1999-05-14 | 1,680 | 1,750 | 1,680 | 1,700 | 16,500 | 1,700 |
| 1999-05-13 | 1,800 | 1,800 | 1,640 | 1,640 | 11,000 | 1,640 |
| 1999-05-12 | 1,510 | 1,800 | 1,500 | 1,770 | 23,400 | 1,770 |
| 1999-05-11 | 1,460 | 1,500 | 1,400 | 1,500 | 9,900 | 1,500 |
| 1999-05-10 | 1,800 | 1,880 | 1,480 | 1,480 | 25,600 | 1,480 |
| 1999-05-07 | 1,580 | 1,680 | 1,580 | 1,680 | 20,500 | 1,680 |
| 1999-05-06 | 1,360 | 1,480 | 1,360 | 1,480 | 17,000 | 1,480 |
| 1999-04-30 | 1,100 | 1,280 | 1,100 | 1,280 | 20,500 | 1,280 |
| 1999-04-28 | 1,040 | 1,120 | 1,040 | 1,080 | 27,000 | 1,080 |
| 1999-04-27 | 1,010 | 1,010 | 1,010 | 1,010 | 18,400 | 1,010 |
| 1999-04-26 | 910 | 910 | 910 | 910 | 12,600 | 910 |
| 1999-04-23 | 801 | 810 | 801 | 810 | 1,500 | 810 |
| 1999-04-21 | 810 | 810 | 810 | 810 | 800 | 810 |
| 1999-04-20 | 830 | 830 | 810 | 810 | 500 | 810 |
| 1999-04-19 | 801 | 830 | 801 | 830 | 800 | 830 |
| 1999-04-16 | 805 | 805 | 805 | 805 | 300 | 805 |
| 1999-04-15 | 830 | 830 | 800 | 800 | 1,800 | 800 |
| 1999-04-14 | 830 | 830 | 830 | 830 | 200 | 830 |
| 1999-04-13 | 860 | 860 | 830 | 830 | 600 | 830 |
| 1999-04-12 | 890 | 890 | 885 | 890 | 1,100 | 890 |
| 1999-04-09 | 880 | 880 | 880 | 880 | 900 | 880 |
| 1999-04-08 | 900 | 900 | 880 | 880 | 4,400 | 880 |
| 1999-04-07 | 850 | 880 | 850 | 880 | 1,200 | 880 |
| 1999-04-06 | 812 | 831 | 812 | 831 | 300 | 831 |
| 1999-04-05 | 860 | 860 | 802 | 802 | 1,400 | 802 |
| 1999-04-02 | 850 | 880 | 850 | 850 | 3,000 | 850 |
| 1999-04-01 | 830 | 830 | 830 | 830 | 1,200 | 830 |
| 1999-03-31 | 850 | 850 | 801 | 850 | 4,500 | 850 |
| 1999-03-30 | 850 | 850 | 850 | 850 | 100 | 850 |
| 1999-03-29 | 840 | 850 | 840 | 850 | 400 | 850 |
| 1999-03-26 | 830 | 840 | 829 | 840 | 4,000 | 840 |
| 1999-03-25 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 1999-03-24 | 830 | 840 | 830 | 840 | 2,100 | 840 |
| 1999-03-23 | 830 | 830 | 830 | 830 | 1,100 | 830 |
| 1999-03-19 | 810 | 840 | 810 | 840 | 800 | 840 |
| 1999-03-18 | 860 | 860 | 800 | 810 | 10,600 | 810 |
| 1999-03-17 | 800 | 860 | 800 | 860 | 8,500 | 860 |
| 1999-03-16 | 660 | 760 | 660 | 760 | 6,500 | 760 |
| 1999-03-15 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 1999-03-12 | 650 | 650 | 640 | 650 | 1,000 | 650 |
| 1999-03-11 | 690 | 690 | 650 | 650 | 2,300 | 650 |
| 1999-03-10 | 700 | 700 | 700 | 700 | 500 | 700 |
| 1999-03-09 | 730 | 730 | 700 | 730 | 400 | 730 |
| 1999-03-08 | 770 | 770 | 760 | 770 | 6,900 | 770 |
| 1999-03-05 | 860 | 869 | 760 | 760 | 24,000 | 760 |
| 1999-03-04 | 800 | 800 | 800 | 800 | 14,300 | 800 |
| 1999-03-03 | 635 | 700 | 635 | 700 | 14,100 | 700 |
| 1999-03-02 | 561 | 601 | 551 | 600 | 4,700 | 600 |
| 1999-03-01 | 551 | 551 | 551 | 551 | 2,200 | 551 |
| 1999-02-26 | 512 | 551 | 512 | 551 | 4,100 | 551 |
| 1999-02-25 | 500 | 512 | 500 | 512 | 3,600 | 512 |
| 1999-02-24 | 560 | 560 | 551 | 551 | 1,200 | 551 |
| 1999-02-23 | 566 | 566 | 550 | 550 | 3,200 | 550 |
| 1999-02-22 | 566 | 566 | 565 | 565 | 2,000 | 565 |
| 1999-02-19 | 567 | 567 | 565 | 565 | 3,200 | 565 |
| 1999-02-18 | 562 | 562 | 562 | 562 | 5,600 | 562 |
| 1999-02-17 | 556 | 556 | 550 | 550 | 900 | 550 |
| 1999-02-16 | 630 | 630 | 627 | 627 | 1,400 | 627 |
| 1999-02-15 | 630 | 630 | 630 | 630 | 3,900 | 630 |
| 1999-02-12 | 620 | 620 | 620 | 620 | 200 | 620 |
| 1999-02-10 | 600 | 610 | 600 | 610 | 1,000 | 610 |
| 1999-02-09 | 580 | 600 | 580 | 600 | 1,700 | 600 |
| 1999-02-08 | 520 | 581 | 520 | 580 | 4,200 | 580 |
| 1999-02-05 | 520 | 520 | 520 | 520 | 700 | 520 |
| 1999-02-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-02-03 | 579 | 579 | 540 | 540 | 300 | 540 |
| 1999-02-02 | 600 | 600 | 580 | 580 | 300 | 580 |
| 1999-02-01 | 600 | 600 | 600 | 600 | 600 | 600 |
| 1999-01-27 | 610 | 610 | 609 | 609 | 2,300 | 609 |
| 1999-01-26 | 610 | 610 | 610 | 610 | 1,700 | 610 |
| 1999-01-25 | 660 | 660 | 600 | 610 | 3,900 | 610 |
| 1999-01-22 | 650 | 691 | 650 | 660 | 8,800 | 660 |
| 1999-01-21 | 613 | 613 | 613 | 613 | 5,400 | 613 |
| 1999-01-20 | 473 | 513 | 473 | 513 | 6,400 | 513 |
| 1999-01-19 | 433 | 433 | 433 | 433 | 400 | 433 |
| 1999-01-13 | 420 | 420 | 420 | 420 | 900 | 420 |
| 1999-01-12 | 445 | 445 | 445 | 445 | 200 | 445 |
| 1999-01-08 | 470 | 470 | 470 | 470 | 500 | 470 |
| 1999-01-07 | 430 | 470 | 430 | 470 | 10,100 | 470 |
| 1999-01-06 | 430 | 450 | 430 | 450 | 200 | 450 |
| 1999-01-05 | 430 | 430 | 430 | 430 | 200 | 430 |
| 1999-01-04 | 430 | 430 | 430 | 430 | 700 | 430 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
