7297 (株)カーメイト の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 590 | 590 | 590 | 590 | 1,500 | 590 |
| 2001-12-20 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2001-12-18 | 605 | 605 | 605 | 605 | 4,200 | 605 |
| 2001-12-17 | 594 | 594 | 594 | 594 | 2,500 | 594 |
| 2001-12-13 | 583 | 583 | 583 | 583 | 3,200 | 583 |
| 2001-12-10 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2001-12-07 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2001-12-06 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2001-12-04 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2001-12-03 | 600 | 600 | 600 | 600 | 1,200 | 600 |
| 2001-11-29 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2001-11-28 | 600 | 600 | 600 | 600 | 38,600 | 600 |
| 2001-11-26 | 600 | 600 | 600 | 600 | 1,400 | 600 |
| 2001-11-21 | 598 | 598 | 590 | 590 | 300 | 590 |
| 2001-11-20 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2001-11-09 | 645 | 645 | 640 | 645 | 700 | 645 |
| 2001-11-08 | 649 | 650 | 649 | 649 | 3,800 | 649 |
| 2001-11-07 | 640 | 640 | 637 | 637 | 2,700 | 637 |
| 2001-11-06 | 625 | 625 | 625 | 625 | 200 | 625 |
| 2001-11-05 | 622 | 622 | 622 | 622 | 1,300 | 622 |
| 2001-11-02 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2001-11-01 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2001-10-31 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2001-10-29 | 620 | 620 | 619 | 620 | 600 | 620 |
| 2001-10-26 | 623 | 623 | 623 | 623 | 1,400 | 623 |
| 2001-10-22 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2001-10-17 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2001-10-16 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2001-10-15 | 625 | 625 | 625 | 625 | 1,100 | 625 |
| 2001-10-12 | 609 | 618 | 609 | 618 | 2,400 | 618 |
| 2001-10-11 | 598 | 599 | 598 | 598 | 2,300 | 598 |
| 2001-10-10 | 587 | 587 | 587 | 587 | 1,200 | 587 |
| 2001-10-09 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2001-10-03 | 565 | 565 | 565 | 565 | 2,100 | 565 |
| 2001-10-02 | 565 | 565 | 565 | 565 | 3,100 | 565 |
| 2001-10-01 | 571 | 571 | 571 | 571 | 300 | 571 |
| 2001-09-26 | 571 | 571 | 571 | 571 | 1,500 | 571 |
| 2001-09-25 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2001-09-20 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2001-09-19 | 580 | 580 | 579 | 580 | 6,600 | 580 |
| 2001-09-18 | 580 | 580 | 580 | 580 | 400 | 580 |
| 2001-09-17 | 580 | 580 | 580 | 580 | 1,500 | 580 |
| 2001-09-14 | 580 | 580 | 580 | 580 | 700 | 580 |
| 2001-09-13 | 594 | 594 | 580 | 580 | 2,400 | 580 |
| 2001-09-12 | 583 | 583 | 583 | 583 | 2,100 | 583 |
| 2001-09-11 | 572 | 572 | 572 | 572 | 300 | 572 |
| 2001-09-10 | 561 | 561 | 561 | 561 | 900 | 561 |
| 2001-09-07 | 550 | 550 | 550 | 550 | 1,800 | 550 |
| 2001-09-06 | 540 | 540 | 540 | 540 | 900 | 540 |
| 2001-09-05 | 540 | 540 | 540 | 540 | 30,700 | 540 |
| 2001-09-04 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2001-09-03 | 533 | 533 | 533 | 533 | 1,300 | 533 |
| 2001-08-31 | 533 | 533 | 533 | 533 | 1,200 | 533 |
| 2001-08-28 | 549 | 549 | 530 | 540 | 2,500 | 540 |
| 2001-08-27 | 539 | 539 | 539 | 539 | 500 | 539 |
| 2001-08-24 | 529 | 529 | 529 | 529 | 500 | 529 |
| 2001-08-22 | 515 | 516 | 515 | 516 | 60,100 | 516 |
| 2001-08-20 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2001-08-14 | 550 | 550 | 550 | 550 | 1,300 | 550 |
| 2001-08-13 | 550 | 550 | 550 | 550 | 1,200 | 550 |
| 2001-08-10 | 540 | 540 | 540 | 540 | 1,500 | 540 |
| 2001-08-09 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2001-08-08 | 520 | 520 | 520 | 520 | 1,100 | 520 |
| 2001-08-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-08-03 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2001-08-02 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2001-08-01 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2001-07-30 | 472 | 472 | 461 | 461 | 200 | 461 |
| 2001-07-26 | 510 | 510 | 510 | 510 | 1,500 | 510 |
| 2001-07-25 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2001-07-24 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2001-07-23 | 525 | 525 | 500 | 500 | 200 | 500 |
| 2001-07-18 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2001-07-17 | 540 | 550 | 540 | 540 | 3,700 | 540 |
| 2001-07-16 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2001-07-13 | 510 | 520 | 510 | 520 | 6,900 | 520 |
| 2001-07-11 | 561 | 561 | 500 | 500 | 2,400 | 500 |
| 2001-07-10 | 550 | 550 | 550 | 550 | 1,900 | 550 |
| 2001-07-09 | 540 | 540 | 540 | 540 | 1,700 | 540 |
| 2001-07-06 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2001-07-04 | 520 | 521 | 520 | 520 | 1,900 | 520 |
| 2001-07-03 | 511 | 511 | 510 | 510 | 3,800 | 510 |
| 2001-07-02 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2001-06-28 | 507 | 508 | 500 | 500 | 800 | 500 |
| 2001-06-27 | 498 | 498 | 498 | 498 | 400 | 498 |
| 2001-06-26 | 490 | 490 | 489 | 489 | 1,100 | 489 |
| 2001-06-25 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2001-06-21 | 460 | 460 | 450 | 450 | 900 | 450 |
| 2001-06-20 | 460 | 460 | 450 | 450 | 800 | 450 |
| 2001-06-19 | 465 | 465 | 450 | 450 | 2,100 | 450 |
| 2001-06-18 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2001-06-15 | 500 | 500 | 480 | 480 | 1,100 | 480 |
| 2001-06-12 | 518 | 520 | 518 | 518 | 1,800 | 518 |
| 2001-06-11 | 508 | 508 | 508 | 508 | 3,400 | 508 |
| 2001-06-08 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2001-06-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-06-06 | 485 | 485 | 481 | 481 | 1,000 | 481 |
| 2001-06-05 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2001-06-04 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2001-06-01 | 493 | 493 | 493 | 493 | 200 | 493 |
| 2001-05-30 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2001-05-29 | 500 | 500 | 500 | 500 | 400 | 500 |
| 2001-05-28 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2001-05-24 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2001-05-23 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2001-05-22 | 516 | 516 | 500 | 500 | 600 | 500 |
| 2001-05-21 | 516 | 516 | 516 | 516 | 600 | 516 |
| 2001-05-18 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2001-05-11 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2001-05-10 | 530 | 530 | 520 | 520 | 800 | 520 |
| 2001-05-09 | 520 | 520 | 520 | 520 | 1,200 | 520 |
| 2001-05-08 | 500 | 510 | 500 | 510 | 3,300 | 510 |
| 2001-05-07 | 482 | 500 | 482 | 500 | 2,400 | 500 |
| 2001-05-02 | 500 | 500 | 481 | 481 | 1,100 | 481 |
| 2001-05-01 | 500 | 500 | 480 | 480 | 300 | 480 |
| 2001-04-27 | 500 | 500 | 500 | 500 | 900 | 500 |
| 2001-04-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-04-25 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2001-04-20 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2001-04-17 | 520 | 520 | 510 | 510 | 200 | 510 |
| 2001-04-16 | 490 | 530 | 490 | 530 | 2,000 | 530 |
| 2001-04-11 | 470 | 470 | 455 | 455 | 1,100 | 455 |
| 2001-04-10 | 480 | 480 | 480 | 480 | 700 | 480 |
| 2001-04-09 | 475 | 480 | 475 | 480 | 7,900 | 480 |
| 2001-04-06 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2001-04-05 | 475 | 475 | 475 | 475 | 600 | 475 |
| 2001-04-04 | 475 | 475 | 475 | 475 | 1,500 | 475 |
| 2001-04-03 | 500 | 500 | 470 | 485 | 1,300 | 485 |
| 2001-04-02 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2001-03-29 | 467 | 467 | 467 | 467 | 100 | 467 |
| 2001-03-27 | 515 | 515 | 515 | 515 | 300 | 515 |
| 2001-03-26 | 512 | 515 | 512 | 515 | 1,400 | 515 |
| 2001-03-23 | 511 | 511 | 511 | 511 | 100 | 511 |
| 2001-03-14 | 550 | 550 | 550 | 550 | 800 | 550 |
| 2001-03-13 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2001-03-12 | 550 | 550 | 550 | 550 | 2,200 | 550 |
| 2001-03-08 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2001-03-07 | 520 | 520 | 520 | 520 | 2,500 | 520 |
| 2001-03-01 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2001-02-28 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2001-02-27 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2001-02-26 | 520 | 520 | 520 | 520 | 1,300 | 520 |
| 2001-02-22 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2001-02-21 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2001-02-20 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2001-02-16 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2001-02-13 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2001-02-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-02-08 | 480 | 510 | 480 | 510 | 2,200 | 510 |
| 2001-02-07 | 489 | 510 | 489 | 510 | 4,600 | 510 |
| 2001-02-02 | 510 | 510 | 500 | 510 | 400 | 510 |
| 2001-02-01 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2001-01-30 | 515 | 515 | 515 | 515 | 1,200 | 515 |
| 2001-01-29 | 475 | 475 | 470 | 470 | 800 | 470 |
| 2001-01-26 | 457 | 457 | 457 | 457 | 300 | 457 |
| 2001-01-25 | 458 | 458 | 457 | 457 | 2,100 | 457 |
| 2001-01-24 | 457 | 460 | 457 | 457 | 69,200 | 457 |
| 2001-01-22 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2001-01-19 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2001-01-18 | 456 | 460 | 450 | 460 | 1,300 | 460 |
| 2001-01-11 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2001-01-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-01-09 | 527 | 527 | 480 | 480 | 7,500 | 480 |
| 2001-01-05 | 527 | 527 | 527 | 527 | 200 | 527 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
