7297 (株)カーメイトの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-26	540	540	540	540	1,600	540
2000-12-22	550	550	550	550	100	550
2000-12-20	580	580	580	580	200	580
2000-12-19	580	580	580	580	100	580
2000-12-18	580	580	580	580	500	580
2000-12-15	575	580	575	575	900	575
2000-12-13	560	565	560	565	500	565
2000-12-12	550	560	550	560	1,100	560
2000-12-11	550	550	550	550	600	550
2000-12-08	550	550	550	550	1,000	550
2000-12-07	540	550	540	550	3,700	550
2000-12-06	540	540	535	535	700	535
2000-12-05	540	545	540	545	1,100	545
2000-12-04	520	540	520	540	4,000	540
2000-12-01	520	520	515	515	500	515
2000-11-30	520	520	497	497	500	497
2000-11-29	500	530	500	530	700	530
2000-11-28	500	500	500	500	300	500
2000-11-27	500	500	500	500	700	500
2000-11-24	497	497	497	497	300	497
2000-11-22	497	497	497	497	100	497
2000-11-20	500	500	500	500	100	500
2000-11-15	530	530	500	500	1,500	500
2000-11-09	548	549	530	530	1,800	530
2000-11-08	530	549	530	549	2,700	549
2000-11-07	520	530	520	530	3,100	530
2000-11-02	520	520	520	520	100	520
2000-11-01	520	520	520	520	200	520
2000-10-30	500	500	500	500	600	500
2000-10-27	520	520	520	520	200	520
2000-10-26	520	520	520	520	1,400	520
2000-10-25	520	520	520	520	100	520
2000-10-20	501	501	500	501	400	501
2000-10-19	500	500	480	480	1,500	480
2000-10-17	590	590	555	555	300	555
2000-10-11	650	650	650	650	1,600	650
2000-10-10	640	650	640	650	4,000	650
2000-10-06	621	640	620	640	1,000	640
2000-10-05	620	620	620	620	500	620
2000-10-04	620	620	620	620	500	620
2000-10-02	640	640	640	640	200	640
2000-09-26	610	640	610	640	1,600	640
2000-09-22	600	600	600	600	100	600
2000-09-21	625	625	625	625	100	625
2000-09-19	640	640	600	600	200	600
2000-09-12	640	640	610	610	400	610
2000-09-08	680	680	680	680	100	680
2000-09-07	680	700	680	700	5,200	700
2000-09-06	680	680	680	680	1,000	680
2000-09-05	680	680	680	680	1,000	680
2000-09-04	680	680	640	640	700	640
2000-09-01	690	690	690	690	200	690
2000-08-29	681	690	681	690	200	690
2000-08-28	631	680	631	680	1,500	680
2000-08-25	630	630	630	630	100	630
2000-08-23	660	660	640	640	600	640
2000-08-22	680	680	660	660	200	660
2000-08-18	660	660	660	660	300	660
2000-08-17	622	622	622	622	800	622
2000-08-16	620	620	620	620	2,500	620
2000-08-15	650	650	640	640	1,000	640
2000-08-14	699	699	645	645	700	645
2000-08-11	655	655	645	645	400	645
2000-08-10	655	655	655	655	500	655
2000-08-09	650	650	650	650	100	650
2000-08-07	696	720	696	720	5,200	720
2000-08-04	696	696	696	696	200	696
2000-08-02	700	700	700	700	800	700
2000-08-01	700	700	700	700	600	700
2000-07-28	721	721	720	720	1,400	720
2000-07-26	788	788	718	718	1,600	718
2000-07-25	788	788	788	788	100	788
2000-07-24	788	788	788	788	100	788
2000-07-21	787	787	787	787	100	787
2000-07-19	787	787	787	787	200	787
2000-07-18	771	780	771	780	32,200	780
2000-07-17	770	771	770	771	300	771
2000-07-14	752	752	752	752	900	752
2000-07-13	780	780	752	752	300	752
2000-07-11	770	770	770	770	400	770
2000-07-07	780	800	780	800	7,100	800
2000-07-06	800	800	780	780	600	780
2000-07-05	751	800	751	800	3,900	800
2000-07-04	750	750	750	750	500	750
2000-07-03	790	800	730	730	4,600	730
2000-06-28	790	790	790	790	100	790
2000-06-27	800	800	800	800	300	800
2000-06-26	790	790	790	790	1,300	790
2000-06-23	790	790	790	790	200	790
2000-06-21	840	840	840	840	100	840
2000-06-20	850	850	850	850	100	850
2000-06-19	791	791	791	791	100	791
2000-06-16	800	800	791	791	800	791
2000-06-15	800	800	790	790	300	790
2000-06-14	800	800	800	800	300	800
2000-06-13	800	800	800	800	400	800
2000-06-08	850	860	850	860	1,700	860
2000-06-07	820	850	820	850	3,100	850
2000-06-05	820	820	820	820	1,100	820
2000-06-01	781	781	780	780	400	780
2000-05-31	800	800	781	781	1,500	781
2000-05-26	802	820	802	820	1,200	820
2000-05-25	799	801	799	800	1,800	800
2000-05-24	800	800	800	800	200	800
2000-05-23	800	801	780	780	1,300	780
2000-05-22	791	810	791	801	400	801
2000-05-18	790	800	790	800	1,100	800
2000-05-17	800	800	800	800	800	800
2000-05-09	920	930	920	930	1,900	930
2000-05-08	900	920	860	920	2,300	920
2000-05-02	900	900	900	900	600	900
2000-05-01	870	870	870	870	300	870
2000-04-28	870	900	870	870	4,100	870
2000-04-27	780	850	780	850	3,400	850
2000-04-26	751	770	751	770	1,200	770
2000-04-25	730	730	700	701	1,100	701
2000-04-24	710	749	710	749	300	749
2000-04-21	670	690	670	680	1,800	680
2000-04-20	706	706	651	670	800	670
2000-04-19	706	706	706	706	100	706
2000-04-18	706	706	706	706	200	706
2000-04-17	705	705	705	705	400	705
2000-04-14	805	810	800	805	1,900	805
2000-04-13	830	830	805	805	600	805
2000-04-12	850	850	850	850	200	850
2000-04-11	830	850	830	850	700	850
2000-04-10	840	850	840	850	2,300	850
2000-04-07	800	840	800	840	2,500	840
2000-04-05	831	831	831	831	100	831
2000-04-04	849	849	831	831	400	831
2000-04-03	851	851	850	850	1,300	850
2000-03-31	850	850	850	850	200	850
2000-03-30	835	835	831	832	900	832
2000-03-29	783	825	783	825	900	825
2000-03-28	781	781	780	780	500	780
2000-03-27	840	840	790	790	7,000	790
2000-03-24	830	830	830	830	1,300	830
2000-03-23	830	830	830	830	200	830
2000-03-22	870	870	830	830	3,400	830
2000-03-21	899	899	870	870	1,000	870
2000-03-17	900	900	890	900	2,600	900
2000-03-16	900	900	900	900	1,000	900
2000-03-15	880	880	830	830	2,800	830
2000-03-14	900	900	885	885	700	885
2000-03-13	910	910	900	901	900	901
2000-03-10	930	930	900	900	1,800	900
2000-03-09	1,000	1,000	950	950	1,300	950
2000-03-08	1,110	1,140	1,000	1,000	3,800	1,000
2000-03-07	1,110	1,140	1,110	1,110	6,400	1,110
2000-03-06	1,040	1,150	1,040	1,110	2,700	1,110
2000-03-03	1,010	1,030	1,010	1,010	2,700	1,010
2000-03-02	935	1,000	935	1,000	3,300	1,000
2000-03-01	890	910	890	910	600	910
2000-02-29	910	910	890	890	4,700	890
2000-02-28	910	910	910	910	3,000	910
2000-02-25	870	890	870	890	1,600	890
2000-02-24	860	865	850	865	1,100	865
2000-02-22	900	900	860	870	2,200	870
2000-02-21	900	900	900	900	300	900
2000-02-18	870	870	860	860	1,700	860
2000-02-17	900	900	870	870	500	870
2000-02-16	900	900	900	900	300	900
2000-02-15	905	905	900	900	400	900
2000-02-14	920	920	901	901	400	901
2000-02-10	910	910	900	900	300	900
2000-02-09	920	920	900	900	2,000	900
2000-02-08	900	900	900	900	800	900
2000-02-07	900	900	900	900	4,500	900
2000-02-04	900	900	880	880	900	880
2000-02-03	900	900	900	900	1,400	900
2000-02-02	870	900	870	899	1,100	899
2000-02-01	900	900	870	870	900	870
2000-01-31	920	920	860	860	4,900	860
2000-01-28	900	900	900	900	1,200	900
2000-01-27	920	920	920	920	200	920
2000-01-26	910	910	900	910	1,600	910
2000-01-25	950	950	900	900	800	900
2000-01-24	950	950	950	950	200	950
2000-01-20	1,000	1,000	1,000	1,000	200	1,000
2000-01-19	1,000	1,000	1,000	1,000	100	1,000
2000-01-18	1,030	1,030	1,000	1,000	700	1,000
2000-01-17	1,030	1,030	1,030	1,030	400	1,030
2000-01-14	940	940	940	940	100	940
2000-01-13	951	951	940	940	500	940
2000-01-12	920	940	920	940	2,600	940
2000-01-07	850	850	850	850	1,400	850
2000-01-06	850	870	850	850	3,800	850
2000-01-05	900	900	850	850	500	850
2000-01-04	900	900	900	900	400	900

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 [2000年度]

7297 (株)カーメイトの時系列データ [2000年度]