7297 (株)カーメイト の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 719 | 729 | 710 | 720 | 2,900 | 720 |
| 2005-12-29 | 718 | 759 | 701 | 726 | 15,300 | 726 |
| 2005-12-28 | 718 | 725 | 705 | 720 | 9,100 | 720 |
| 2005-12-27 | 691 | 700 | 686 | 688 | 14,100 | 688 |
| 2005-12-26 | 712 | 712 | 700 | 705 | 21,800 | 705 |
| 2005-12-22 | 740 | 759 | 701 | 715 | 34,900 | 715 |
| 2005-12-21 | 700 | 800 | 685 | 740 | 89,500 | 740 |
| 2005-12-20 | 720 | 720 | 700 | 702 | 20,700 | 702 |
| 2005-12-19 | 732 | 735 | 717 | 720 | 25,300 | 720 |
| 2005-12-16 | 805 | 805 | 745 | 752 | 34,700 | 752 |
| 2005-12-15 | 842 | 865 | 802 | 805 | 71,900 | 805 |
| 2005-12-14 | 855 | 873 | 799 | 802 | 140,200 | 802 |
| 2005-12-13 | 930 | 969 | 880 | 880 | 139,100 | 880 |
| 2005-12-12 | 1,080 | 1,080 | 1,080 | 1,080 | 48,500 | 1,080 |
| 2005-12-09 | 880 | 880 | 880 | 880 | 23,000 | 880 |
| 2005-12-08 | 700 | 780 | 696 | 780 | 47,000 | 780 |
| 2005-12-07 | 590 | 680 | 580 | 680 | 47,500 | 680 |
| 2005-12-06 | 543 | 595 | 531 | 580 | 38,600 | 580 |
| 2005-12-05 | 501 | 520 | 501 | 517 | 19,000 | 517 |
| 2005-12-02 | 474 | 477 | 470 | 476 | 4,000 | 476 |
| 2005-12-01 | 463 | 471 | 460 | 468 | 4,200 | 468 |
| 2005-11-30 | 455 | 460 | 455 | 460 | 4,500 | 460 |
| 2005-11-29 | 458 | 458 | 452 | 452 | 2,800 | 452 |
| 2005-11-28 | 468 | 470 | 461 | 465 | 4,200 | 465 |
| 2005-11-25 | 465 | 465 | 460 | 463 | 2,500 | 463 |
| 2005-11-24 | 467 | 469 | 460 | 465 | 2,900 | 465 |
| 2005-11-22 | 470 | 470 | 452 | 452 | 7,200 | 452 |
| 2005-11-21 | 451 | 459 | 445 | 446 | 7,100 | 446 |
| 2005-11-18 | 440 | 444 | 438 | 439 | 1,300 | 439 |
| 2005-11-17 | 440 | 445 | 440 | 440 | 1,100 | 440 |
| 2005-11-16 | 445 | 445 | 436 | 440 | 4,600 | 440 |
| 2005-11-15 | 450 | 450 | 440 | 440 | 5,900 | 440 |
| 2005-11-14 | 440 | 448 | 437 | 440 | 8,800 | 440 |
| 2005-11-11 | 435 | 435 | 430 | 432 | 1,900 | 432 |
| 2005-11-10 | 437 | 437 | 430 | 430 | 1,700 | 430 |
| 2005-11-09 | 432 | 440 | 431 | 439 | 3,900 | 439 |
| 2005-11-08 | 427 | 431 | 427 | 430 | 3,100 | 430 |
| 2005-11-07 | 437 | 437 | 427 | 427 | 8,600 | 427 |
| 2005-11-04 | 430 | 440 | 425 | 429 | 11,400 | 429 |
| 2005-11-02 | 440 | 440 | 422 | 432 | 11,600 | 432 |
| 2005-11-01 | 470 | 478 | 450 | 450 | 23,400 | 450 |
| 2005-10-31 | 440 | 463 | 440 | 449 | 23,200 | 449 |
| 2005-10-28 | 409 | 439 | 409 | 427 | 40,300 | 427 |
| 2005-10-27 | 406 | 406 | 405 | 405 | 500 | 405 |
| 2005-10-26 | 408 | 408 | 403 | 403 | 2,400 | 403 |
| 2005-10-25 | 405 | 409 | 402 | 409 | 2,900 | 409 |
| 2005-10-24 | 406 | 406 | 404 | 404 | 1,100 | 404 |
| 2005-10-21 | 402 | 404 | 402 | 404 | 1,900 | 404 |
| 2005-10-20 | 406 | 406 | 405 | 406 | 900 | 406 |
| 2005-10-19 | 400 | 403 | 400 | 401 | 700 | 401 |
| 2005-10-18 | 401 | 402 | 400 | 401 | 2,300 | 401 |
| 2005-10-17 | 402 | 402 | 400 | 400 | 900 | 400 |
| 2005-10-14 | 400 | 400 | 398 | 400 | 1,800 | 400 |
| 2005-10-13 | 402 | 402 | 399 | 401 | 300 | 401 |
| 2005-10-12 | 403 | 403 | 399 | 399 | 900 | 399 |
| 2005-10-11 | 407 | 407 | 398 | 398 | 2,500 | 398 |
| 2005-10-07 | 408 | 408 | 399 | 399 | 6,000 | 399 |
| 2005-10-06 | 400 | 401 | 400 | 400 | 1,200 | 400 |
| 2005-10-05 | 402 | 402 | 400 | 400 | 1,100 | 400 |
| 2005-10-04 | 400 | 400 | 397 | 399 | 2,400 | 399 |
| 2005-10-03 | 396 | 400 | 396 | 400 | 800 | 400 |
| 2005-09-30 | 400 | 400 | 395 | 395 | 700 | 395 |
| 2005-09-29 | 402 | 403 | 400 | 400 | 700 | 400 |
| 2005-09-28 | 397 | 400 | 397 | 400 | 2,200 | 400 |
| 2005-09-27 | 397 | 400 | 397 | 397 | 2,900 | 397 |
| 2005-09-26 | 406 | 406 | 396 | 397 | 10,300 | 397 |
| 2005-09-22 | 401 | 408 | 401 | 401 | 1,900 | 401 |
| 2005-09-21 | 400 | 403 | 400 | 403 | 2,800 | 403 |
| 2005-09-20 | 400 | 401 | 399 | 399 | 3,100 | 399 |
| 2005-09-16 | 400 | 400 | 398 | 399 | 3,600 | 399 |
| 2005-09-15 | 400 | 408 | 398 | 398 | 5,100 | 398 |
| 2005-09-14 | 409 | 409 | 405 | 405 | 7,400 | 405 |
| 2005-09-13 | 409 | 409 | 406 | 406 | 1,100 | 406 |
| 2005-09-12 | 410 | 410 | 405 | 406 | 3,400 | 406 |
| 2005-09-09 | 409 | 409 | 406 | 406 | 700 | 406 |
| 2005-09-08 | 410 | 410 | 406 | 409 | 1,200 | 409 |
| 2005-09-07 | 413 | 415 | 405 | 405 | 7,900 | 405 |
| 2005-09-06 | 403 | 405 | 403 | 405 | 3,000 | 405 |
| 2005-09-05 | 401 | 402 | 399 | 402 | 2,800 | 402 |
| 2005-09-02 | 401 | 401 | 400 | 401 | 400 | 401 |
| 2005-09-01 | 400 | 400 | 400 | 400 | 1,900 | 400 |
| 2005-08-31 | 402 | 403 | 400 | 400 | 1,300 | 400 |
| 2005-08-30 | 401 | 401 | 398 | 399 | 3,100 | 399 |
| 2005-08-29 | 402 | 402 | 401 | 401 | 400 | 401 |
| 2005-08-26 | 404 | 404 | 398 | 403 | 2,600 | 403 |
| 2005-08-25 | 403 | 404 | 399 | 404 | 1,400 | 404 |
| 2005-08-24 | 399 | 402 | 399 | 402 | 1,500 | 402 |
| 2005-08-23 | 394 | 398 | 391 | 398 | 2,400 | 398 |
| 2005-08-22 | 396 | 400 | 390 | 400 | 3,400 | 400 |
| 2005-08-19 | 398 | 398 | 395 | 395 | 1,300 | 395 |
| 2005-08-18 | 400 | 401 | 397 | 398 | 2,800 | 398 |
| 2005-08-17 | 400 | 405 | 400 | 403 | 5,900 | 403 |
| 2005-08-16 | 410 | 410 | 405 | 405 | 3,100 | 405 |
| 2005-08-15 | 403 | 405 | 403 | 405 | 3,100 | 405 |
| 2005-08-12 | 403 | 403 | 403 | 403 | 100 | 403 |
| 2005-08-11 | 400 | 401 | 400 | 401 | 400 | 401 |
| 2005-08-10 | 405 | 405 | 400 | 400 | 6,600 | 400 |
| 2005-08-09 | 400 | 401 | 400 | 400 | 5,600 | 400 |
| 2005-08-08 | 405 | 405 | 401 | 402 | 6,400 | 402 |
| 2005-08-05 | 402 | 407 | 402 | 404 | 3,100 | 404 |
| 2005-08-04 | 409 | 409 | 402 | 404 | 3,600 | 404 |
| 2005-08-03 | 415 | 415 | 407 | 407 | 3,800 | 407 |
| 2005-08-02 | 408 | 411 | 408 | 409 | 8,100 | 409 |
| 2005-08-01 | 405 | 410 | 405 | 407 | 4,300 | 407 |
| 2005-07-29 | 402 | 403 | 399 | 399 | 2,400 | 399 |
| 2005-07-28 | 395 | 397 | 395 | 397 | 1,000 | 397 |
| 2005-07-27 | 395 | 395 | 392 | 392 | 2,700 | 392 |
| 2005-07-26 | 391 | 398 | 391 | 391 | 5,800 | 391 |
| 2005-07-25 | 392 | 403 | 390 | 398 | 4,100 | 398 |
| 2005-07-22 | 404 | 404 | 399 | 399 | 1,400 | 399 |
| 2005-07-21 | 409 | 409 | 402 | 402 | 800 | 402 |
| 2005-07-20 | 411 | 415 | 405 | 405 | 3,900 | 405 |
| 2005-07-19 | 410 | 412 | 410 | 410 | 1,600 | 410 |
| 2005-07-15 | 412 | 412 | 405 | 408 | 2,100 | 408 |
| 2005-07-14 | 407 | 407 | 400 | 400 | 1,800 | 400 |
| 2005-07-13 | 405 | 405 | 403 | 403 | 2,300 | 403 |
| 2005-07-12 | 405 | 405 | 404 | 404 | 2,100 | 404 |
| 2005-07-11 | 406 | 406 | 400 | 400 | 2,800 | 400 |
| 2005-07-08 | 409 | 409 | 390 | 395 | 16,200 | 395 |
| 2005-07-07 | 395 | 416 | 395 | 409 | 15,200 | 409 |
| 2005-07-06 | 389 | 390 | 381 | 387 | 3,700 | 387 |
| 2005-07-05 | 393 | 393 | 385 | 385 | 8,100 | 385 |
| 2005-07-04 | 383 | 385 | 383 | 385 | 1,200 | 385 |
| 2005-07-01 | 383 | 383 | 373 | 381 | 8,400 | 381 |
| 2005-06-30 | 379 | 380 | 374 | 376 | 1,600 | 376 |
| 2005-06-29 | 377 | 380 | 377 | 379 | 900 | 379 |
| 2005-06-28 | 375 | 382 | 375 | 382 | 900 | 382 |
| 2005-06-27 | 381 | 381 | 375 | 375 | 4,900 | 375 |
| 2005-06-24 | 383 | 384 | 375 | 384 | 2,300 | 384 |
| 2005-06-23 | 386 | 386 | 376 | 384 | 3,600 | 384 |
| 2005-06-22 | 375 | 381 | 375 | 376 | 5,700 | 376 |
| 2005-06-21 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2005-06-20 | 370 | 370 | 368 | 368 | 1,900 | 368 |
| 2005-06-17 | 367 | 368 | 363 | 363 | 1,600 | 363 |
| 2005-06-16 | 373 | 373 | 367 | 367 | 2,500 | 367 |
| 2005-06-15 | 370 | 373 | 365 | 373 | 3,600 | 373 |
| 2005-06-14 | 374 | 375 | 370 | 371 | 1,400 | 371 |
| 2005-06-13 | 380 | 380 | 370 | 375 | 1,900 | 375 |
| 2005-06-10 | 372 | 385 | 371 | 385 | 2,800 | 385 |
| 2005-06-09 | 393 | 393 | 378 | 378 | 6,300 | 378 |
| 2005-06-08 | 385 | 395 | 385 | 392 | 15,200 | 392 |
| 2005-06-07 | 369 | 389 | 367 | 380 | 15,500 | 380 |
| 2005-06-06 | 360 | 364 | 360 | 364 | 5,000 | 364 |
| 2005-06-03 | 359 | 362 | 358 | 360 | 2,100 | 360 |
| 2005-06-02 | 359 | 365 | 359 | 360 | 7,400 | 360 |
| 2005-06-01 | 353 | 360 | 350 | 360 | 8,800 | 360 |
| 2005-05-31 | 363 | 367 | 353 | 353 | 4,600 | 353 |
| 2005-05-30 | 369 | 369 | 356 | 363 | 3,500 | 363 |
| 2005-05-27 | 366 | 370 | 361 | 370 | 4,800 | 370 |
| 2005-05-26 | 379 | 379 | 370 | 371 | 1,800 | 371 |
| 2005-05-25 | 379 | 382 | 370 | 375 | 5,700 | 375 |
| 2005-05-24 | 373 | 395 | 364 | 364 | 1,900 | 364 |
| 2005-05-23 | 375 | 388 | 371 | 386 | 12,200 | 386 |
| 2005-05-20 | 394 | 407 | 385 | 400 | 8,600 | 400 |
| 2005-05-19 | 365 | 387 | 365 | 376 | 6,300 | 376 |
| 2005-05-18 | 386 | 387 | 366 | 367 | 3,100 | 367 |
| 2005-05-17 | 391 | 391 | 355 | 383 | 6,400 | 383 |
| 2005-05-16 | 407 | 407 | 385 | 390 | 12,400 | 390 |
| 2005-05-13 | 395 | 410 | 392 | 401 | 18,000 | 401 |
| 2005-05-12 | 444 | 450 | 407 | 415 | 11,800 | 415 |
| 2005-05-11 | 412 | 434 | 385 | 434 | 21,800 | 434 |
| 2005-05-10 | 457 | 457 | 422 | 422 | 19,900 | 422 |
| 2005-05-09 | 526 | 544 | 422 | 458 | 171,000 | 458 |
| 2005-05-06 | 486 | 496 | 485 | 496 | 51,700 | 496 |
| 2005-05-02 | 350 | 416 | 350 | 416 | 52,200 | 416 |
| 2005-04-28 | 325 | 336 | 325 | 336 | 3,100 | 336 |
| 2005-04-27 | 324 | 324 | 310 | 310 | 600 | 310 |
| 2005-04-26 | 324 | 324 | 324 | 324 | 4,600 | 324 |
| 2005-04-25 | 323 | 330 | 323 | 330 | 500 | 330 |
| 2005-04-22 | 323 | 323 | 323 | 323 | 200 | 323 |
| 2005-04-21 | 320 | 323 | 320 | 323 | 1,300 | 323 |
| 2005-04-20 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2005-04-18 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2005-04-15 | 315 | 315 | 315 | 315 | 300 | 315 |
| 2005-04-14 | 321 | 321 | 317 | 317 | 1,800 | 317 |
| 2005-04-13 | 321 | 321 | 321 | 321 | 300 | 321 |
| 2005-04-12 | 331 | 334 | 321 | 321 | 800 | 321 |
| 2005-04-11 | 335 | 335 | 318 | 320 | 400 | 320 |
| 2005-04-08 | 334 | 337 | 334 | 335 | 500 | 335 |
| 2005-04-07 | 336 | 336 | 325 | 326 | 7,700 | 326 |
| 2005-04-06 | 325 | 335 | 325 | 335 | 1,400 | 335 |
| 2005-04-05 | 325 | 325 | 320 | 325 | 1,300 | 325 |
| 2005-04-04 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2005-04-01 | 316 | 321 | 315 | 315 | 1,400 | 315 |
| 2005-03-31 | 316 | 316 | 305 | 316 | 1,200 | 316 |
| 2005-03-30 | 322 | 322 | 316 | 316 | 3,500 | 316 |
| 2005-03-29 | 333 | 333 | 321 | 322 | 6,000 | 322 |
| 2005-03-28 | 341 | 341 | 335 | 335 | 1,900 | 335 |
| 2005-03-25 | 333 | 335 | 330 | 335 | 2,100 | 335 |
| 2005-03-24 | 331 | 333 | 331 | 333 | 700 | 333 |
| 2005-03-23 | 334 | 334 | 326 | 331 | 2,900 | 331 |
| 2005-03-22 | 330 | 334 | 330 | 331 | 1,200 | 331 |
| 2005-03-18 | 326 | 330 | 326 | 330 | 1,300 | 330 |
| 2005-03-17 | 326 | 337 | 326 | 330 | 1,800 | 330 |
| 2005-03-16 | 324 | 324 | 321 | 321 | 1,500 | 321 |
| 2005-03-15 | 342 | 342 | 339 | 339 | 200 | 339 |
| 2005-03-14 | 340 | 348 | 333 | 333 | 5,200 | 333 |
| 2005-03-11 | 339 | 339 | 338 | 338 | 300 | 338 |
| 2005-03-10 | 334 | 334 | 333 | 333 | 2,500 | 333 |
| 2005-03-09 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2005-03-08 | 336 | 336 | 333 | 333 | 3,700 | 333 |
| 2005-03-07 | 334 | 335 | 334 | 334 | 8,000 | 334 |
| 2005-03-04 | 329 | 336 | 327 | 335 | 4,200 | 335 |
| 2005-03-03 | 326 | 326 | 325 | 326 | 1,600 | 326 |
| 2005-03-02 | 326 | 326 | 325 | 326 | 7,700 | 326 |
| 2005-03-01 | 326 | 326 | 326 | 326 | 3,600 | 326 |
| 2005-02-28 | 326 | 326 | 326 | 326 | 4,500 | 326 |
| 2005-02-25 | 320 | 325 | 320 | 325 | 1,000 | 325 |
| 2005-02-24 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2005-02-23 | 325 | 325 | 320 | 320 | 700 | 320 |
| 2005-02-22 | 322 | 324 | 320 | 324 | 3,700 | 324 |
| 2005-02-21 | 317 | 320 | 317 | 320 | 400 | 320 |
| 2005-02-18 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2005-02-17 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2005-02-16 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2005-02-15 | 320 | 325 | 315 | 315 | 3,500 | 315 |
| 2005-02-14 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-02-10 | 323 | 323 | 323 | 323 | 3,100 | 323 |
| 2005-02-09 | 324 | 324 | 323 | 323 | 1,100 | 323 |
| 2005-02-08 | 316 | 323 | 316 | 323 | 1,100 | 323 |
| 2005-02-07 | 320 | 325 | 320 | 325 | 10,900 | 325 |
| 2005-02-04 | 315 | 320 | 315 | 320 | 11,000 | 320 |
| 2005-02-03 | 322 | 322 | 313 | 317 | 5,000 | 317 |
| 2005-02-02 | 325 | 325 | 323 | 325 | 2,800 | 325 |
| 2005-02-01 | 325 | 326 | 324 | 326 | 5,100 | 326 |
| 2005-01-31 | 321 | 328 | 321 | 328 | 1,200 | 328 |
| 2005-01-28 | 330 | 330 | 329 | 329 | 1,700 | 329 |
| 2005-01-27 | 329 | 334 | 329 | 334 | 7,600 | 334 |
| 2005-01-26 | 327 | 329 | 325 | 329 | 4,900 | 329 |
| 2005-01-25 | 321 | 329 | 321 | 325 | 3,100 | 325 |
| 2005-01-24 | 324 | 325 | 320 | 325 | 4,600 | 325 |
| 2005-01-20 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2005-01-19 | 317 | 317 | 317 | 317 | 600 | 317 |
| 2005-01-18 | 317 | 320 | 317 | 320 | 1,000 | 320 |
| 2005-01-17 | 317 | 317 | 311 | 311 | 900 | 311 |
| 2005-01-14 | 320 | 323 | 316 | 316 | 1,800 | 316 |
| 2005-01-13 | 316 | 320 | 316 | 320 | 1,900 | 320 |
| 2005-01-12 | 316 | 316 | 316 | 316 | 1,500 | 316 |
| 2005-01-11 | 320 | 320 | 315 | 315 | 2,800 | 315 |
| 2005-01-07 | 326 | 330 | 320 | 320 | 9,000 | 320 |
| 2005-01-06 | 316 | 320 | 316 | 320 | 1,300 | 320 |
| 2005-01-05 | 308 | 312 | 305 | 310 | 2,100 | 310 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
