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
