7297 (株)カーメイトの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	296	296	296	296	200	296
2004-12-29	297	299	297	299	1,200	299
2004-12-28	297	297	290	291	600	291
2004-12-27	295	295	291	291	4,000	291
2004-12-24	284	290	284	290	2,900	290
2004-12-22	287	287	284	284	2,200	284
2004-12-21	283	285	283	285	1,200	285
2004-12-20	286	286	283	283	7,800	283
2004-12-17	290	295	285	295	800	295
2004-12-16	292	292	289	290	1,000	290
2004-12-15	286	291	286	291	400	291
2004-12-14	290	293	286	286	7,400	286
2004-12-13	301	301	292	292	1,200	292
2004-12-10	302	302	302	302	300	302
2004-12-08	304	304	304	304	1,300	304
2004-12-07	315	315	312	312	7,500	312
2004-12-06	316	316	310	314	6,900	314
2004-12-03	309	310	309	310	1,400	310
2004-12-02	310	310	307	307	1,100	307
2004-12-01	310	310	309	310	2,000	310
2004-11-30	310	310	310	310	1,500	310
2004-11-29	307	307	304	307	1,600	307
2004-11-26	313	313	313	313	2,100	313
2004-11-25	310	319	310	319	4,200	319
2004-11-24	310	310	304	305	2,300	305
2004-11-22	310	310	309	309	1,300	309
2004-11-19	304	309	304	309	1,900	309
2004-11-18	304	304	304	304	300	304
2004-11-12	303	303	303	303	100	303
2004-11-11	320	320	303	303	400	303
2004-11-09	328	328	328	328	300	328
2004-11-08	333	335	333	333	7,700	333
2004-11-05	310	327	310	327	1,300	327
2004-11-04	310	310	310	310	700	310
2004-11-02	309	310	307	310	1,000	310
2004-11-01	305	306	305	306	2,200	306
2004-10-29	304	304	302	302	1,300	302
2004-10-28	294	294	294	294	100	294
2004-10-26	305	305	305	305	2,000	305
2004-10-25	301	301	301	301	300	301
2004-10-22	301	301	301	301	100	301
2004-10-21	306	306	306	306	1,000	306
2004-10-20	305	305	305	305	200	305
2004-10-18	299	299	299	299	1,000	299
2004-10-15	300	309	300	309	800	309
2004-10-12	305	305	300	300	1,700	300
2004-10-07	313	313	301	306	8,300	306
2004-10-06	303	308	303	308	1,000	308
2004-10-05	301	303	301	303	700	303
2004-10-04	301	309	301	309	1,200	309
2004-10-01	315	315	301	303	6,600	303
2004-09-30	316	318	315	315	1,500	315
2004-09-29	316	316	316	316	400	316
2004-09-28	316	320	316	316	1,900	316
2004-09-27	317	317	317	317	2,200	317
2004-09-24	315	315	311	311	2,200	311
2004-09-22	315	315	315	315	400	315
2004-09-21	315	315	315	315	800	315
2004-09-17	315	315	312	312	1,400	312
2004-09-15	320	322	320	322	1,400	322
2004-09-14	320	320	320	320	1,000	320
2004-09-13	312	312	312	312	100	312
2004-09-10	311	311	311	311	3,000	311
2004-09-09	311	311	310	310	300	310
2004-09-08	328	328	310	310	1,700	310
2004-09-07	321	322	321	322	7,000	322
2004-09-06	315	315	315	315	1,100	315
2004-09-03	325	325	310	311	3,100	311
2004-09-02	325	325	325	325	200	325
2004-08-31	318	318	310	310	1,300	310
2004-08-26	318	318	318	318	2,000	318
2004-08-25	315	315	300	314	4,000	314
2004-08-24	319	319	310	312	1,200	312
2004-08-20	312	313	312	313	500	313
2004-08-19	312	312	312	312	100	312
2004-08-18	312	312	312	312	1,200	312
2004-08-17	315	315	315	315	100	315
2004-08-11	323	323	323	323	100	323
2004-08-10	323	323	323	323	100	323
2004-08-09	324	324	324	324	7,400	324
2004-08-06	312	318	312	318	3,600	318
2004-08-05	318	318	318	318	100	318
2004-08-04	315	325	315	325	400	325
2004-08-03	315	325	312	312	2,100	312
2004-08-02	320	320	312	312	2,900	312
2004-07-30	320	320	320	320	100	320
2004-07-29	312	312	312	312	3,100	312
2004-07-28	312	312	312	312	3,000	312
2004-07-27	316	316	312	312	600	312
2004-07-26	319	320	315	315	2,500	315
2004-07-23	316	326	314	314	2,000	314
2004-07-22	325	325	310	310	3,500	310
2004-07-21	327	327	325	325	700	325
2004-07-20	327	327	327	327	200	327
2004-07-16	328	330	328	330	600	330
2004-07-15	330	330	330	330	400	330
2004-07-14	330	330	330	330	1,000	330
2004-07-13	330	330	326	326	3,300	326
2004-07-12	325	330	325	330	10,400	330
2004-07-09	330	330	326	327	4,000	327
2004-07-08	331	331	330	330	2,500	330
2004-07-07	341	341	335	341	9,400	341
2004-07-06	334	335	334	335	2,100	335
2004-07-05	339	339	335	335	3,000	335
2004-07-02	338	339	337	339	2,200	339
2004-07-01	336	339	336	339	7,100	339
2004-06-30	330	330	330	330	2,500	330
2004-06-29	331	335	330	330	800	330
2004-06-28	329	335	329	331	6,100	331
2004-06-25	325	327	325	327	2,200	327
2004-06-24	327	327	327	327	400	327
2004-06-23	325	325	325	325	200	325
2004-06-22	334	334	330	330	2,000	330
2004-06-21	334	335	334	335	3,100	335
2004-06-18	337	337	334	334	600	334
2004-06-17	337	337	337	337	2,000	337
2004-06-16	337	340	337	340	1,200	340
2004-06-14	329	330	329	330	1,200	330
2004-06-11	326	326	324	324	1,100	324
2004-06-09	340	340	322	322	3,000	322
2004-06-08	335	335	335	335	1,200	335
2004-06-07	347	347	340	340	9,100	340
2004-06-04	343	345	331	341	8,200	341
2004-06-03	359	359	344	353	3,500	353
2004-06-02	372	372	344	344	2,800	344
2004-05-28	355	355	355	355	3,200	355
2004-05-26	359	359	359	359	2,100	359
2004-05-25	353	354	352	352	2,500	352
2004-05-24	368	368	348	348	300	348
2004-05-20	362	362	362	362	100	362
2004-05-14	350	350	350	350	100	350
2004-05-13	351	360	351	352	1,000	352
2004-05-12	344	344	344	344	100	344
2004-05-11	379	379	379	379	1,000	379
2004-05-10	398	398	390	390	500	390
2004-05-07	398	398	395	395	7,200	395
2004-05-06	380	398	380	398	2,600	398
2004-04-30	390	390	370	370	1,200	370
2004-04-28	386	386	385	385	1,400	385
2004-04-27	400	400	375	375	9,200	375
2004-04-26	383	400	379	400	9,400	400
2004-04-22	390	390	390	390	200	390
2004-04-21	363	394	362	394	1,900	394
2004-04-20	359	361	359	361	600	361
2004-04-19	365	365	350	350	2,800	350
2004-04-15	360	360	360	360	200	360
2004-04-14	350	350	350	350	200	350
2004-04-13	350	350	340	350	1,600	350
2004-04-12	350	350	340	350	900	350
2004-04-09	350	350	350	350	300	350
2004-04-08	365	365	340	340	800	340
2004-04-07	362	372	362	370	8,100	370
2004-04-06	349	355	349	355	4,700	355
2004-04-05	331	350	331	349	9,600	349
2004-04-02	330	332	329	331	5,600	331
2004-04-01	328	330	328	330	2,400	330
2004-03-31	322	330	320	320	2,900	320
2004-03-30	328	328	328	328	100	328
2004-03-29	318	318	318	318	4,100	318
2004-03-26	335	335	323	323	3,000	323
2004-03-25	331	341	326	341	1,100	341
2004-03-24	323	330	323	330	2,800	330
2004-03-23	320	320	320	320	1,300	320
2004-03-22	335	335	320	320	3,500	320
2004-03-19	330	330	330	330	300	330
2004-03-18	336	336	331	331	200	331
2004-03-16	330	330	327	327	400	327
2004-03-15	325	325	325	325	1,100	325
2004-03-10	328	328	328	328	100	328
2004-03-09	338	338	328	328	500	328
2004-03-08	334	335	334	334	7,800	334
2004-03-05	321	328	315	328	1,600	328
2004-03-04	323	335	320	335	2,700	335
2004-03-03	321	321	321	321	100	321
2004-03-02	340	340	321	321	800	321
2004-03-01	340	340	340	340	200	340
2004-02-27	337	337	316	320	1,500	320
2004-02-26	336	337	336	337	1,200	337
2004-02-25	320	330	320	330	200	330
2004-02-24	320	320	320	320	1,100	320
2004-02-20	330	330	330	330	700	330
2004-02-19	321	330	321	330	900	330
2004-02-18	344	344	340	340	200	340
2004-02-12	345	345	344	344	1,300	344
2004-02-10	349	349	345	345	5,500	345
2004-02-09	327	350	326	350	3,300	350
2004-02-05	320	320	320	320	100	320
2004-02-04	315	315	315	315	300	315
2004-02-03	314	315	312	315	1,600	315
2004-02-02	325	325	310	310	700	310
2004-01-30	312	325	312	325	6,300	325
2004-01-28	325	325	325	325	900	325
2004-01-27	325	325	325	325	200	325
2004-01-26	329	329	329	329	2,300	329
2004-01-21	323	324	323	324	1,200	324
2004-01-20	325	325	324	324	2,100	324
2004-01-19	330	330	320	320	400	320
2004-01-16	330	330	330	330	3,000	330
2004-01-15	320	320	320	320	100	320
2004-01-14	345	345	345	345	800	345
2004-01-13	345	345	345	345	200	345
2004-01-08	374	374	374	374	300	374
2004-01-07	374	375	374	374	7,400	374
2004-01-06	332	367	332	367	300	367
2004-01-05	323	325	323	325	400	325

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 [2004年度]

7297 (株)カーメイトの時系列データ [2004年度]