7297 (株)カーメイト の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 317 | 317 | 317 | 317 | 200 | 317 |
| 2003-12-29 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2003-12-26 | 306 | 309 | 306 | 309 | 4,100 | 309 |
| 2003-12-25 | 286 | 300 | 285 | 300 | 3,800 | 300 |
| 2003-12-24 | 303 | 303 | 285 | 285 | 3,200 | 285 |
| 2003-12-22 | 317 | 317 | 311 | 311 | 400 | 311 |
| 2003-12-19 | 322 | 322 | 317 | 317 | 1,000 | 317 |
| 2003-12-18 | 310 | 311 | 310 | 310 | 300 | 310 |
| 2003-12-17 | 330 | 330 | 310 | 310 | 1,100 | 310 |
| 2003-12-16 | 303 | 320 | 303 | 320 | 300 | 320 |
| 2003-12-15 | 302 | 302 | 301 | 301 | 1,100 | 301 |
| 2003-12-10 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2003-12-09 | 380 | 380 | 380 | 380 | 6,800 | 380 |
| 2003-12-08 | 375 | 375 | 375 | 375 | 5,900 | 375 |
| 2003-12-05 | 361 | 379 | 361 | 370 | 1,100 | 370 |
| 2003-12-04 | 361 | 361 | 360 | 360 | 1,100 | 360 |
| 2003-12-03 | 360 | 360 | 360 | 360 | 400 | 360 |
| 2003-12-02 | 368 | 368 | 360 | 360 | 1,100 | 360 |
| 2003-11-28 | 351 | 355 | 351 | 355 | 300 | 355 |
| 2003-11-27 | 351 | 351 | 351 | 351 | 100 | 351 |
| 2003-11-26 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2003-11-25 | 350 | 350 | 350 | 350 | 2,600 | 350 |
| 2003-11-12 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2003-11-11 | 370 | 370 | 361 | 362 | 500 | 362 |
| 2003-11-10 | 370 | 370 | 370 | 370 | 900 | 370 |
| 2003-11-07 | 384 | 384 | 384 | 384 | 6,700 | 384 |
| 2003-11-06 | 366 | 379 | 366 | 379 | 3,200 | 379 |
| 2003-11-05 | 369 | 369 | 366 | 366 | 1,800 | 366 |
| 2003-11-04 | 370 | 370 | 370 | 370 | 2,100 | 370 |
| 2003-10-29 | 367 | 367 | 365 | 365 | 2,500 | 365 |
| 2003-10-28 | 373 | 374 | 366 | 366 | 4,200 | 366 |
| 2003-10-27 | 380 | 380 | 373 | 373 | 7,700 | 373 |
| 2003-10-24 | 390 | 410 | 385 | 410 | 1,600 | 410 |
| 2003-10-23 | 400 | 410 | 400 | 400 | 2,800 | 400 |
| 2003-10-22 | 399 | 402 | 399 | 400 | 500 | 400 |
| 2003-10-21 | 395 | 399 | 395 | 399 | 4,100 | 399 |
| 2003-10-20 | 390 | 395 | 387 | 390 | 6,900 | 390 |
| 2003-10-17 | 385 | 385 | 385 | 385 | 1,300 | 385 |
| 2003-10-16 | 380 | 385 | 380 | 380 | 1,700 | 380 |
| 2003-10-15 | 383 | 385 | 381 | 381 | 1,800 | 381 |
| 2003-10-14 | 381 | 381 | 380 | 380 | 700 | 380 |
| 2003-10-09 | 389 | 389 | 388 | 388 | 1,200 | 388 |
| 2003-10-08 | 377 | 389 | 377 | 389 | 4,000 | 389 |
| 2003-10-07 | 386 | 386 | 377 | 377 | 7,800 | 377 |
| 2003-10-06 | 379 | 379 | 378 | 379 | 3,300 | 379 |
| 2003-10-03 | 378 | 378 | 378 | 378 | 800 | 378 |
| 2003-10-02 | 380 | 380 | 371 | 380 | 500 | 380 |
| 2003-10-01 | 371 | 371 | 371 | 371 | 1,500 | 371 |
| 2003-09-30 | 380 | 380 | 375 | 375 | 900 | 375 |
| 2003-09-29 | 378 | 380 | 378 | 380 | 1,600 | 380 |
| 2003-09-26 | 377 | 377 | 377 | 377 | 2,200 | 377 |
| 2003-09-24 | 380 | 380 | 370 | 370 | 1,000 | 370 |
| 2003-09-22 | 380 | 380 | 370 | 370 | 6,300 | 370 |
| 2003-09-19 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2003-09-18 | 385 | 385 | 385 | 385 | 300 | 385 |
| 2003-09-17 | 381 | 382 | 380 | 380 | 3,900 | 380 |
| 2003-09-16 | 377 | 380 | 377 | 380 | 2,100 | 380 |
| 2003-09-12 | 376 | 378 | 375 | 378 | 3,400 | 378 |
| 2003-09-11 | 377 | 377 | 377 | 377 | 200 | 377 |
| 2003-09-10 | 378 | 378 | 378 | 378 | 200 | 378 |
| 2003-09-09 | 379 | 379 | 375 | 379 | 2,000 | 379 |
| 2003-09-08 | 379 | 379 | 379 | 379 | 9,300 | 379 |
| 2003-09-04 | 376 | 377 | 375 | 375 | 600 | 375 |
| 2003-09-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-09-02 | 370 | 370 | 369 | 370 | 800 | 370 |
| 2003-09-01 | 367 | 367 | 367 | 367 | 500 | 367 |
| 2003-08-29 | 366 | 367 | 362 | 362 | 2,900 | 362 |
| 2003-08-26 | 374 | 374 | 370 | 370 | 2,200 | 370 |
| 2003-08-25 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2003-08-20 | 371 | 371 | 371 | 371 | 200 | 371 |
| 2003-08-15 | 380 | 380 | 380 | 380 | 1,200 | 380 |
| 2003-08-14 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2003-08-13 | 379 | 379 | 379 | 379 | 1,500 | 379 |
| 2003-08-12 | 379 | 379 | 379 | 379 | 300 | 379 |
| 2003-08-11 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2003-08-08 | 379 | 379 | 377 | 377 | 6,900 | 377 |
| 2003-08-07 | 369 | 374 | 369 | 374 | 400 | 374 |
| 2003-08-06 | 366 | 366 | 361 | 361 | 400 | 361 |
| 2003-08-05 | 361 | 361 | 361 | 361 | 600 | 361 |
| 2003-08-04 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2003-08-01 | 360 | 360 | 360 | 360 | 600 | 360 |
| 2003-07-31 | 365 | 365 | 363 | 363 | 2,000 | 363 |
| 2003-07-30 | 361 | 366 | 361 | 366 | 5,200 | 366 |
| 2003-07-29 | 362 | 362 | 360 | 360 | 2,000 | 360 |
| 2003-07-28 | 362 | 362 | 362 | 362 | 4,700 | 362 |
| 2003-07-25 | 362 | 362 | 360 | 362 | 4,000 | 362 |
| 2003-07-24 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-07-23 | 364 | 364 | 361 | 361 | 2,400 | 361 |
| 2003-07-22 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2003-07-18 | 371 | 371 | 370 | 370 | 2,800 | 370 |
| 2003-07-17 | 375 | 375 | 371 | 371 | 1,300 | 371 |
| 2003-07-16 | 375 | 375 | 375 | 375 | 700 | 375 |
| 2003-07-15 | 384 | 390 | 380 | 380 | 1,900 | 380 |
| 2003-07-14 | 388 | 388 | 388 | 388 | 400 | 388 |
| 2003-07-11 | 388 | 388 | 388 | 388 | 500 | 388 |
| 2003-07-10 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2003-07-09 | 386 | 390 | 386 | 390 | 2,000 | 390 |
| 2003-07-08 | 380 | 388 | 380 | 386 | 3,800 | 386 |
| 2003-07-07 | 379 | 379 | 379 | 379 | 9,800 | 379 |
| 2003-07-04 | 379 | 379 | 379 | 379 | 2,700 | 379 |
| 2003-07-03 | 379 | 388 | 375 | 380 | 3,900 | 380 |
| 2003-07-02 | 387 | 387 | 379 | 380 | 800 | 380 |
| 2003-07-01 | 365 | 367 | 365 | 367 | 17,100 | 367 |
| 2003-06-30 | 364 | 364 | 362 | 362 | 4,600 | 362 |
| 2003-06-27 | 370 | 373 | 365 | 365 | 3,000 | 365 |
| 2003-06-26 | 373 | 373 | 373 | 373 | 4,900 | 373 |
| 2003-06-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-06-24 | 385 | 385 | 385 | 385 | 400 | 385 |
| 2003-06-23 | 388 | 388 | 388 | 388 | 700 | 388 |
| 2003-06-20 | 390 | 390 | 381 | 388 | 5,200 | 388 |
| 2003-06-19 | 381 | 390 | 380 | 390 | 9,900 | 390 |
| 2003-06-18 | 376 | 386 | 376 | 381 | 3,500 | 381 |
| 2003-06-17 | 361 | 380 | 361 | 380 | 7,400 | 380 |
| 2003-06-16 | 375 | 375 | 360 | 360 | 1,200 | 360 |
| 2003-06-12 | 360 | 360 | 356 | 356 | 2,400 | 356 |
| 2003-06-11 | 356 | 357 | 356 | 356 | 2,000 | 356 |
| 2003-06-10 | 360 | 360 | 356 | 356 | 1,900 | 356 |
| 2003-06-09 | 360 | 360 | 356 | 356 | 16,400 | 356 |
| 2003-06-06 | 356 | 359 | 356 | 359 | 1,300 | 359 |
| 2003-06-05 | 360 | 366 | 360 | 366 | 2,300 | 366 |
| 2003-06-04 | 360 | 360 | 360 | 360 | 1,500 | 360 |
| 2003-06-03 | 366 | 366 | 360 | 360 | 1,500 | 360 |
| 2003-06-02 | 370 | 370 | 366 | 366 | 1,100 | 366 |
| 2003-05-28 | 360 | 365 | 360 | 360 | 2,300 | 360 |
| 2003-05-27 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2003-05-26 | 379 | 379 | 364 | 364 | 2,600 | 364 |
| 2003-05-23 | 361 | 375 | 361 | 375 | 2,200 | 375 |
| 2003-05-22 | 365 | 365 | 365 | 365 | 800 | 365 |
| 2003-05-21 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2003-05-20 | 375 | 375 | 370 | 370 | 400 | 370 |
| 2003-05-19 | 380 | 380 | 377 | 377 | 3,700 | 377 |
| 2003-05-16 | 385 | 385 | 377 | 380 | 1,100 | 380 |
| 2003-05-15 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2003-05-14 | 391 | 395 | 391 | 391 | 4,000 | 391 |
| 2003-05-13 | 391 | 391 | 391 | 391 | 200 | 391 |
| 2003-05-12 | 380 | 380 | 380 | 380 | 700 | 380 |
| 2003-05-08 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2003-05-07 | 445 | 445 | 440 | 440 | 6,700 | 440 |
| 2003-05-06 | 422 | 437 | 422 | 437 | 3,300 | 437 |
| 2003-05-02 | 422 | 422 | 422 | 422 | 100 | 422 |
| 2003-05-01 | 415 | 415 | 415 | 415 | 300 | 415 |
| 2003-04-28 | 423 | 423 | 423 | 423 | 1,900 | 423 |
| 2003-04-25 | 390 | 415 | 390 | 415 | 2,200 | 415 |
| 2003-04-23 | 381 | 395 | 381 | 395 | 200 | 395 |
| 2003-04-22 | 390 | 401 | 390 | 401 | 500 | 401 |
| 2003-04-21 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2003-04-17 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2003-04-14 | 400 | 405 | 400 | 405 | 900 | 405 |
| 2003-04-11 | 387 | 400 | 387 | 400 | 1,100 | 400 |
| 2003-04-07 | 428 | 428 | 428 | 428 | 7,700 | 428 |
| 2003-04-02 | 450 | 450 | 420 | 420 | 300 | 420 |
| 2003-04-01 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2003-03-28 | 400 | 400 | 400 | 400 | 1,200 | 400 |
| 2003-03-26 | 459 | 459 | 410 | 410 | 3,100 | 410 |
| 2003-03-25 | 420 | 450 | 420 | 450 | 1,100 | 450 |
| 2003-03-24 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2003-03-20 | 372 | 395 | 372 | 395 | 600 | 395 |
| 2003-03-17 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2003-03-07 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2003-03-06 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2003-03-05 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2003-03-04 | 410 | 410 | 405 | 405 | 500 | 405 |
| 2003-03-03 | 405 | 405 | 405 | 405 | 400 | 405 |
| 2003-02-28 | 410 | 410 | 405 | 405 | 2,600 | 405 |
| 2003-02-27 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2003-02-26 | 410 | 410 | 410 | 410 | 1,900 | 410 |
| 2003-02-25 | 381 | 410 | 381 | 410 | 1,400 | 410 |
| 2003-02-21 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2003-02-07 | 410 | 410 | 410 | 410 | 6,600 | 410 |
| 2003-02-05 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2003-02-04 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2003-02-03 | 402 | 405 | 402 | 405 | 1,800 | 405 |
| 2003-01-31 | 395 | 395 | 395 | 395 | 400 | 395 |
| 2003-01-29 | 404 | 404 | 404 | 404 | 200 | 404 |
| 2003-01-27 | 429 | 429 | 429 | 429 | 1,900 | 429 |
| 2003-01-24 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2003-01-22 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2003-01-21 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2003-01-14 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2003-01-08 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2003-01-07 | 480 | 480 | 479 | 479 | 6,000 | 479 |
| 2003-01-06 | 425 | 480 | 425 | 480 | 700 | 480 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
