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
