7297 (株)カーメイトの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	498	506	498	506	200	506
2006-12-28	495	498	495	498	1,100	498
2006-12-27	486	501	486	501	300	501
2006-12-26	499	499	485	485	1,400	485
2006-12-25	479	490	479	490	2,200	490
2006-12-22	480	484	476	484	1,100	484
2006-12-21	490	490	482	482	500	482
2006-12-20	500	500	480	490	1,500	490
2006-12-19	498	499	496	496	1,300	496
2006-12-18	501	501	495	499	1,300	499
2006-12-15	505	505	502	502	600	502
2006-12-14	507	510	507	510	400	510
2006-12-13	506	514	505	505	800	505
2006-12-12	520	520	520	520	500	520
2006-12-11	530	530	526	527	1,000	527
2006-12-08	535	535	520	535	1,800	535
2006-12-07	548	550	543	550	10,300	550
2006-12-06	520	536	520	533	4,600	533
2006-12-05	513	515	510	511	2,200	511
2006-12-04	499	502	499	502	3,900	502
2006-12-01	494	494	490	490	300	490
2006-11-30	465	499	465	495	800	495
2006-11-29	461	465	461	465	300	465
2006-11-28	470	470	463	463	400	463
2006-11-27	469	469	469	469	1,100	469
2006-11-24	470	475	456	460	2,300	460
2006-11-22	455	456	455	455	700	455
2006-11-21	455	460	455	460	1,200	460
2006-11-20	460	460	460	460	1,000	460
2006-11-17	460	470	460	460	3,000	460
2006-11-16	460	472	460	470	2,200	470
2006-11-15	458	460	458	460	600	460
2006-11-14	460	460	440	455	3,800	455
2006-11-13	477	477	461	470	1,300	470
2006-11-10	493	493	492	492	1,100	492
2006-11-09	495	498	495	498	400	498
2006-11-08	500	501	493	494	3,400	494
2006-11-07	519	519	515	515	4,400	515
2006-11-06	500	509	500	509	2,400	509
2006-11-02	505	507	498	500	3,200	500
2006-11-01	510	510	509	509	800	509
2006-10-31	500	511	500	509	1,100	509
2006-10-30	500	501	500	500	1,900	500
2006-10-27	505	505	501	504	2,200	504
2006-10-26	516	516	504	508	2,300	508
2006-10-25	508	510	506	506	800	506
2006-10-24	506	521	506	508	1,900	508
2006-10-23	515	515	500	503	6,900	503
2006-10-20	525	529	523	529	1,600	529
2006-10-19	519	535	519	534	1,400	534
2006-10-18	515	515	515	515	100	515
2006-10-17	513	513	513	513	100	513
2006-10-16	510	525	510	525	900	525
2006-10-13	505	515	505	515	3,700	515
2006-10-12	503	518	502	509	1,300	509
2006-10-11	533	534	529	529	700	529
2006-10-10	540	540	528	530	5,100	530
2006-10-06	529	533	528	533	1,500	533
2006-10-05	530	530	528	528	1,300	528
2006-10-04	534	535	532	532	900	532
2006-10-03	539	539	536	536	400	536
2006-10-02	535	540	535	540	2,800	540
2006-09-29	540	543	533	543	500	543
2006-09-28	541	542	540	542	400	542
2006-09-27	550	551	550	551	500	551
2006-09-26	551	551	540	540	1,200	540
2006-09-25	537	541	537	541	300	541
2006-09-22	545	545	531	537	500	537
2006-09-21	530	534	530	530	3,000	530
2006-09-20	525	530	500	530	8,000	530
2006-09-19	555	555	551	555	1,900	555
2006-09-15	551	554	540	549	2,100	549
2006-09-14	570	570	557	560	400	560
2006-09-13	581	581	551	571	1,800	571
2006-09-11	587	597	582	582	800	582
2006-09-08	590	590	587	587	400	587
2006-09-07	594	594	590	590	4,900	590
2006-09-06	596	596	594	594	2,300	594
2006-09-05	595	595	594	594	2,100	594
2006-09-04	599	599	591	599	1,200	599
2006-09-01	595	595	587	587	400	587
2006-08-31	595	595	595	595	200	595
2006-08-30	599	601	595	601	500	601
2006-08-29	602	604	600	600	2,300	600
2006-08-28	609	609	598	598	2,300	598
2006-08-25	589	599	589	599	1,000	599
2006-08-24	587	589	582	589	500	589
2006-08-23	582	586	575	586	2,600	586
2006-08-22	585	585	575	584	2,600	584
2006-08-21	582	582	580	581	400	581
2006-08-18	580	582	573	582	2,400	582
2006-08-17	580	582	568	570	3,100	570
2006-08-16	580	580	570	577	800	577
2006-08-15	580	580	580	580	100	580
2006-08-14	573	573	555	570	2,400	570
2006-08-11	567	573	565	573	1,500	573
2006-08-10	564	572	564	572	1,700	572
2006-08-09	571	571	550	567	2,800	567
2006-08-08	572	582	570	573	2,300	573
2006-08-07	600	600	575	579	4,700	579
2006-08-04	580	590	572	590	4,800	590
2006-08-03	580	580	573	573	1,000	573
2006-08-02	577	577	561	575	2,100	575
2006-08-01	600	600	572	572	2,500	572
2006-07-31	591	597	572	575	2,400	575
2006-07-28	570	572	570	572	700	572
2006-07-27	574	590	564	572	8,400	572
2006-07-26	607	607	580	593	2,200	593
2006-07-25	589	600	575	598	3,300	598
2006-07-24	580	580	575	575	500	575
2006-07-21	580	580	577	580	1,100	580
2006-07-20	608	608	587	587	1,500	587
2006-07-19	545	579	545	578	2,400	578
2006-07-18	590	590	555	555	3,600	555
2006-07-14	620	620	591	600	2,800	600
2006-07-13	630	648	621	630	5,000	630
2006-07-12	652	652	638	649	1,000	649
2006-07-11	639	655	639	655	200	655
2006-07-10	664	664	631	658	3,000	658
2006-07-07	645	655	645	645	11,300	645
2006-07-06	626	638	626	633	1,900	633
2006-07-05	634	649	625	632	11,400	632
2006-07-04	625	630	621	622	1,400	622
2006-07-03	630	650	620	624	4,300	624
2006-06-30	623	624	616	618	1,200	618
2006-06-29	625	630	618	618	700	618
2006-06-28	621	622	601	618	2,200	618
2006-06-27	624	637	622	628	5,700	628
2006-06-26	620	628	617	628	3,800	628
2006-06-23	623	625	611	620	4,900	620
2006-06-22	610	619	590	619	5,900	619
2006-06-21	610	610	603	603	2,400	603
2006-06-20	606	609	606	606	4,100	606
2006-06-19	610	610	601	606	4,700	606
2006-06-16	609	626	590	610	7,400	610
2006-06-15	640	640	598	608	4,100	608
2006-06-14	561	600	561	600	2,100	600
2006-06-13	610	630	561	561	20,700	561
2006-06-12	530	610	530	610	20,100	610
2006-06-09	504	526	501	510	7,300	510
2006-06-08	570	570	511	530	2,200	530
2006-06-07	591	591	571	571	5,500	571
2006-06-06	599	599	580	580	3,500	580
2006-06-05	581	605	570	595	4,100	595
2006-06-02	570	570	516	561	5,800	561
2006-06-01	619	619	565	574	6,900	574
2006-05-31	635	635	600	619	5,400	619
2006-05-30	650	650	637	637	4,300	637
2006-05-29	668	668	650	651	3,000	651
2006-05-26	672	672	665	668	4,800	668
2006-05-25	655	680	655	672	6,500	672
2006-05-24	690	690	640	655	9,800	655
2006-05-23	696	705	680	694	8,000	694
2006-05-22	700	715	687	698	20,000	698
2006-05-19	705	750	705	750	6,000	750
2006-05-18	720	720	700	708	5,500	708
2006-05-17	708	724	706	721	3,200	721
2006-05-16	716	730	710	724	10,500	724
2006-05-15	757	757	706	715	16,000	715
2006-05-12	789	789	750	765	5,700	765
2006-05-11	811	811	755	790	11,900	790
2006-05-10	816	816	810	813	5,400	813
2006-05-09	831	840	816	816	13,200	816
2006-05-08	837	838	827	838	18,100	838
2006-05-02	834	834	810	824	19,800	824
2006-05-01	888	888	827	837	76,400	837
2006-04-28	820	820	794	798	17,400	798
2006-04-27	848	848	791	798	21,700	798
2006-04-26	842	850	805	828	44,300	828
2006-04-25	900	900	791	791	151,600	791
2006-04-24	760	800	743	800	91,000	800
2006-04-21	696	712	686	700	4,600	700
2006-04-20	695	705	690	700	2,600	700
2006-04-19	687	690	685	685	2,400	685
2006-04-18	686	690	682	682	1,600	682
2006-04-17	693	694	690	690	700	690
2006-04-13	695	695	691	692	800	692
2006-04-12	699	700	696	700	4,800	700
2006-04-11	711	714	700	700	1,400	700
2006-04-10	695	710	684	710	2,600	710
2006-04-07	715	715	710	715	4,800	715
2006-04-06	716	716	710	715	1,200	715
2006-04-05	718	718	699	700	5,000	700
2006-04-04	714	718	711	718	2,000	718
2006-04-03	720	720	710	711	6,800	711
2006-03-31	712	715	710	710	3,700	710
2006-03-30	709	710	707	707	1,500	707
2006-03-29	700	713	700	702	6,000	702
2006-03-28	699	699	697	699	1,900	699
2006-03-27	703	703	701	701	3,300	701
2006-03-24	710	712	700	704	3,500	704
2006-03-23	710	720	700	705	6,100	705
2006-03-22	700	705	700	700	3,100	700
2006-03-20	702	705	695	699	15,200	699
2006-03-17	724	725	697	700	18,300	700
2006-03-16	765	765	740	744	4,600	744
2006-03-15	750	770	745	764	1,900	764
2006-03-14	765	772	760	760	5,500	760
2006-03-13	774	774	750	760	2,900	760
2006-03-10	770	770	755	760	500	760
2006-03-09	753	770	733	770	8,700	770
2006-03-08	745	756	745	745	1,900	745
2006-03-07	775	775	743	743	4,500	743
2006-03-06	728	760	728	760	4,400	760
2006-03-03	732	739	716	738	4,700	738
2006-03-02	746	776	732	749	6,300	749
2006-03-01	760	760	731	749	3,400	749
2006-02-28	777	780	705	765	7,900	765
2006-02-27	712	775	712	774	21,400	774
2006-02-24	661	722	661	721	9,700	721
2006-02-23	668	685	647	665	3,100	665
2006-02-22	630	672	630	672	2,600	672
2006-02-21	610	640	602	622	8,700	622
2006-02-20	691	691	640	640	5,300	640
2006-02-17	703	710	693	700	7,200	700
2006-02-16	749	758	705	723	6,100	723
2006-02-15	752	770	741	750	18,700	750
2006-02-14	799	799	720	770	51,900	770
2006-02-13	799	799	799	799	15,600	799
2006-02-10	685	784	685	699	64,800	699
2006-02-09	680	684	678	684	2,900	684
2006-02-08	687	687	672	675	4,100	675
2006-02-07	693	693	670	680	7,100	680
2006-02-06	677	684	677	680	3,000	680
2006-02-03	679	684	677	684	900	684
2006-02-02	681	683	680	682	1,400	682
2006-02-01	685	686	680	680	2,900	680
2006-01-31	689	690	681	684	5,200	684
2006-01-30	684	685	675	681	5,700	681
2006-01-27	670	679	640	679	5,600	679
2006-01-26	676	681	674	674	3,700	674
2006-01-25	673	679	673	674	2,400	674
2006-01-24	670	679	665	670	5,200	670
2006-01-23	670	670	650	650	6,900	650
2006-01-20	680	694	670	670	8,500	670
2006-01-19	583	680	583	660	14,000	660
2006-01-18	680	680	600	613	14,500	613
2006-01-17	740	740	679	700	17,600	700
2006-01-16	739	747	731	732	15,600	732
2006-01-13	765	765	742	760	12,100	760
2006-01-12	769	775	765	765	17,800	765
2006-01-11	863	887	740	799	54,200	799
2006-01-10	773	838	768	819	47,000	819
2006-01-06	758	768	747	753	27,700	753
2006-01-05	726	750	725	740	10,400	740
2006-01-04	720	720	700	720	3,100	720

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 [2006年度]

7297 (株)カーメイトの時系列データ [2006年度]