7297 (株)カーメイト の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 380 | 380 | 371 | 371 | 1,100 | 371 |
| 2007-12-26 | 395 | 395 | 376 | 386 | 1,400 | 386 |
| 2007-12-25 | 373 | 390 | 373 | 390 | 1,100 | 390 |
| 2007-12-21 | 376 | 376 | 376 | 376 | 200 | 376 |
| 2007-12-20 | 382 | 382 | 362 | 372 | 1,800 | 372 |
| 2007-12-19 | 374 | 380 | 359 | 377 | 9,500 | 377 |
| 2007-12-17 | 395 | 395 | 392 | 392 | 1,000 | 392 |
| 2007-12-14 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2007-12-12 | 403 | 403 | 402 | 402 | 200 | 402 |
| 2007-12-11 | 418 | 418 | 402 | 412 | 2,600 | 412 |
| 2007-12-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-12-07 | 400 | 402 | 400 | 402 | 5,400 | 402 |
| 2007-12-06 | 402 | 406 | 400 | 400 | 2,100 | 400 |
| 2007-12-05 | 397 | 401 | 397 | 399 | 700 | 399 |
| 2007-12-04 | 395 | 405 | 395 | 396 | 1,500 | 396 |
| 2007-12-03 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2007-11-30 | 385 | 389 | 385 | 389 | 400 | 389 |
| 2007-11-29 | 388 | 388 | 383 | 384 | 1,100 | 384 |
| 2007-11-28 | 380 | 380 | 378 | 378 | 400 | 378 |
| 2007-11-27 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2007-11-26 | 371 | 384 | 371 | 384 | 2,800 | 384 |
| 2007-11-22 | 387 | 387 | 374 | 374 | 2,100 | 374 |
| 2007-11-21 | 384 | 384 | 384 | 384 | 400 | 384 |
| 2007-11-19 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2007-11-16 | 357 | 370 | 357 | 370 | 500 | 370 |
| 2007-11-15 | 377 | 377 | 350 | 350 | 3,200 | 350 |
| 2007-11-14 | 376 | 377 | 376 | 377 | 300 | 377 |
| 2007-11-13 | 364 | 388 | 362 | 375 | 1,900 | 375 |
| 2007-11-12 | 400 | 400 | 353 | 364 | 3,300 | 364 |
| 2007-11-09 | 399 | 399 | 399 | 399 | 200 | 399 |
| 2007-11-08 | 410 | 410 | 402 | 402 | 200 | 402 |
| 2007-11-07 | 429 | 429 | 412 | 412 | 5,100 | 412 |
| 2007-11-06 | 412 | 424 | 412 | 421 | 1,400 | 421 |
| 2007-11-05 | 405 | 412 | 405 | 412 | 1,400 | 412 |
| 2007-11-02 | 409 | 409 | 405 | 405 | 900 | 405 |
| 2007-11-01 | 401 | 407 | 401 | 407 | 600 | 407 |
| 2007-10-30 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2007-10-29 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2007-10-26 | 403 | 404 | 403 | 404 | 1,200 | 404 |
| 2007-10-25 | 406 | 409 | 400 | 409 | 2,600 | 409 |
| 2007-10-24 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2007-10-23 | 404 | 404 | 403 | 403 | 200 | 403 |
| 2007-10-22 | 401 | 401 | 396 | 396 | 200 | 396 |
| 2007-10-18 | 394 | 396 | 394 | 396 | 200 | 396 |
| 2007-10-17 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2007-10-16 | 400 | 400 | 394 | 394 | 400 | 394 |
| 2007-10-15 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2007-10-11 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2007-10-10 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2007-10-09 | 408 | 409 | 408 | 409 | 5,600 | 409 |
| 2007-10-05 | 395 | 400 | 380 | 400 | 1,900 | 400 |
| 2007-10-04 | 394 | 400 | 393 | 393 | 700 | 393 |
| 2007-10-03 | 384 | 384 | 384 | 384 | 300 | 384 |
| 2007-10-02 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2007-10-01 | 382 | 382 | 382 | 382 | 400 | 382 |
| 2007-09-28 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2007-09-27 | 386 | 386 | 381 | 381 | 300 | 381 |
| 2007-09-26 | 397 | 397 | 385 | 385 | 1,700 | 385 |
| 2007-09-25 | 380 | 390 | 380 | 390 | 500 | 390 |
| 2007-09-21 | 376 | 376 | 376 | 376 | 400 | 376 |
| 2007-09-20 | 383 | 383 | 383 | 383 | 100 | 383 |
| 2007-09-19 | 375 | 375 | 373 | 374 | 1,700 | 374 |
| 2007-09-18 | 365 | 387 | 365 | 387 | 500 | 387 |
| 2007-09-14 | 374 | 374 | 361 | 361 | 500 | 361 |
| 2007-09-12 | 390 | 390 | 386 | 386 | 300 | 386 |
| 2007-09-11 | 392 | 395 | 390 | 395 | 800 | 395 |
| 2007-09-10 | 383 | 389 | 383 | 389 | 400 | 389 |
| 2007-09-07 | 410 | 410 | 395 | 403 | 6,100 | 403 |
| 2007-09-06 | 394 | 419 | 394 | 419 | 1,700 | 419 |
| 2007-09-05 | 400 | 400 | 392 | 392 | 3,300 | 392 |
| 2007-09-04 | 402 | 402 | 397 | 397 | 1,200 | 397 |
| 2007-09-03 | 402 | 409 | 400 | 404 | 1,000 | 404 |
| 2007-08-31 | 400 | 401 | 400 | 400 | 700 | 400 |
| 2007-08-30 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2007-08-29 | 412 | 412 | 398 | 398 | 200 | 398 |
| 2007-08-28 | 412 | 412 | 412 | 412 | 500 | 412 |
| 2007-08-27 | 398 | 398 | 392 | 392 | 1,400 | 392 |
| 2007-08-24 | 379 | 397 | 379 | 391 | 1,100 | 391 |
| 2007-08-23 | 366 | 366 | 365 | 365 | 1,300 | 365 |
| 2007-08-22 | 378 | 378 | 376 | 376 | 700 | 376 |
| 2007-08-21 | 375 | 379 | 371 | 379 | 1,800 | 379 |
| 2007-08-20 | 394 | 401 | 370 | 380 | 1,900 | 380 |
| 2007-08-17 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2007-08-16 | 405 | 405 | 404 | 404 | 1,200 | 404 |
| 2007-08-15 | 407 | 407 | 405 | 406 | 1,200 | 406 |
| 2007-08-13 | 407 | 407 | 406 | 406 | 300 | 406 |
| 2007-08-10 | 421 | 421 | 410 | 410 | 600 | 410 |
| 2007-08-09 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2007-08-07 | 453 | 453 | 450 | 450 | 5,700 | 450 |
| 2007-08-06 | 425 | 445 | 421 | 445 | 1,300 | 445 |
| 2007-08-03 | 417 | 420 | 417 | 420 | 200 | 420 |
| 2007-08-02 | 417 | 417 | 417 | 417 | 500 | 417 |
| 2007-08-01 | 418 | 423 | 416 | 422 | 1,100 | 422 |
| 2007-07-31 | 420 | 420 | 415 | 415 | 1,600 | 415 |
| 2007-07-30 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2007-07-27 | 428 | 428 | 421 | 421 | 300 | 421 |
| 2007-07-26 | 448 | 448 | 418 | 443 | 4,500 | 443 |
| 2007-07-25 | 435 | 440 | 433 | 440 | 1,100 | 440 |
| 2007-07-24 | 438 | 445 | 438 | 440 | 800 | 440 |
| 2007-07-23 | 426 | 426 | 426 | 426 | 200 | 426 |
| 2007-07-20 | 444 | 444 | 429 | 429 | 400 | 429 |
| 2007-07-19 | 443 | 443 | 429 | 429 | 2,300 | 429 |
| 2007-07-18 | 450 | 450 | 436 | 436 | 2,200 | 436 |
| 2007-07-17 | 460 | 460 | 423 | 428 | 2,000 | 428 |
| 2007-07-13 | 455 | 460 | 450 | 460 | 2,200 | 460 |
| 2007-07-12 | 480 | 480 | 470 | 470 | 200 | 470 |
| 2007-07-11 | 483 | 483 | 481 | 481 | 2,600 | 481 |
| 2007-07-10 | 481 | 483 | 481 | 481 | 2,900 | 481 |
| 2007-07-09 | 472 | 476 | 472 | 472 | 6,900 | 472 |
| 2007-07-06 | 439 | 463 | 439 | 463 | 2,000 | 463 |
| 2007-07-05 | 445 | 445 | 435 | 438 | 3,100 | 438 |
| 2007-07-04 | 433 | 440 | 433 | 440 | 2,600 | 440 |
| 2007-07-03 | 431 | 431 | 417 | 425 | 2,300 | 425 |
| 2007-07-02 | 418 | 434 | 418 | 430 | 5,400 | 430 |
| 2007-06-29 | 405 | 410 | 399 | 410 | 3,200 | 410 |
| 2007-06-28 | 424 | 424 | 400 | 400 | 4,200 | 400 |
| 2007-06-27 | 432 | 432 | 432 | 432 | 1,200 | 432 |
| 2007-06-26 | 440 | 440 | 439 | 440 | 2,600 | 440 |
| 2007-06-25 | 428 | 448 | 428 | 448 | 1,600 | 448 |
| 2007-06-22 | 429 | 431 | 429 | 430 | 800 | 430 |
| 2007-06-21 | 430 | 430 | 429 | 430 | 800 | 430 |
| 2007-06-20 | 435 | 435 | 425 | 425 | 600 | 425 |
| 2007-06-19 | 443 | 443 | 432 | 432 | 1,000 | 432 |
| 2007-06-18 | 444 | 445 | 419 | 445 | 3,000 | 445 |
| 2007-06-15 | 455 | 455 | 440 | 449 | 1,500 | 449 |
| 2007-06-14 | 429 | 440 | 425 | 435 | 1,900 | 435 |
| 2007-06-13 | 429 | 429 | 426 | 426 | 200 | 426 |
| 2007-06-12 | 425 | 429 | 423 | 429 | 1,000 | 429 |
| 2007-06-11 | 425 | 429 | 421 | 421 | 300 | 421 |
| 2007-06-08 | 424 | 425 | 424 | 425 | 500 | 425 |
| 2007-06-07 | 433 | 435 | 427 | 427 | 7,100 | 427 |
| 2007-06-06 | 419 | 426 | 418 | 425 | 3,500 | 425 |
| 2007-06-05 | 405 | 422 | 400 | 419 | 3,100 | 419 |
| 2007-06-04 | 398 | 410 | 398 | 400 | 2,100 | 400 |
| 2007-06-01 | 396 | 398 | 395 | 397 | 500 | 397 |
| 2007-05-31 | 390 | 393 | 390 | 393 | 200 | 393 |
| 2007-05-30 | 390 | 395 | 382 | 382 | 1,500 | 382 |
| 2007-05-29 | 390 | 390 | 388 | 388 | 200 | 388 |
| 2007-05-28 | 398 | 398 | 388 | 388 | 2,100 | 388 |
| 2007-05-25 | 393 | 393 | 391 | 391 | 1,300 | 391 |
| 2007-05-24 | 385 | 393 | 385 | 393 | 700 | 393 |
| 2007-05-23 | 386 | 397 | 378 | 378 | 4,200 | 378 |
| 2007-05-22 | 385 | 389 | 380 | 389 | 2,400 | 389 |
| 2007-05-21 | 386 | 390 | 375 | 385 | 5,200 | 385 |
| 2007-05-18 | 428 | 428 | 349 | 376 | 17,500 | 376 |
| 2007-05-17 | 430 | 430 | 428 | 428 | 500 | 428 |
| 2007-05-16 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2007-05-15 | 452 | 452 | 435 | 435 | 1,400 | 435 |
| 2007-05-14 | 460 | 472 | 452 | 452 | 900 | 452 |
| 2007-05-11 | 465 | 471 | 460 | 460 | 500 | 460 |
| 2007-05-10 | 456 | 461 | 456 | 461 | 300 | 461 |
| 2007-05-09 | 473 | 473 | 465 | 465 | 300 | 465 |
| 2007-05-08 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2007-05-07 | 464 | 464 | 464 | 464 | 4,700 | 464 |
| 2007-05-02 | 447 | 455 | 444 | 455 | 2,700 | 455 |
| 2007-05-01 | 446 | 453 | 440 | 440 | 2,400 | 440 |
| 2007-04-26 | 448 | 448 | 446 | 446 | 1,300 | 446 |
| 2007-04-25 | 434 | 441 | 434 | 441 | 300 | 441 |
| 2007-04-24 | 433 | 433 | 433 | 433 | 200 | 433 |
| 2007-04-23 | 434 | 434 | 433 | 433 | 2,200 | 433 |
| 2007-04-20 | 440 | 440 | 427 | 434 | 4,400 | 434 |
| 2007-04-19 | 437 | 446 | 437 | 440 | 1,700 | 440 |
| 2007-04-18 | 460 | 460 | 452 | 452 | 400 | 452 |
| 2007-04-16 | 454 | 465 | 454 | 465 | 1,600 | 465 |
| 2007-04-13 | 475 | 475 | 472 | 472 | 200 | 472 |
| 2007-04-12 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2007-04-09 | 497 | 497 | 487 | 487 | 4,500 | 487 |
| 2007-04-06 | 477 | 488 | 477 | 488 | 2,300 | 488 |
| 2007-04-05 | 475 | 475 | 475 | 475 | 300 | 475 |
| 2007-04-04 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2007-04-03 | 472 | 473 | 471 | 471 | 600 | 471 |
| 2007-04-02 | 475 | 475 | 472 | 472 | 400 | 472 |
| 2007-03-29 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2007-03-28 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2007-03-27 | 462 | 470 | 462 | 470 | 500 | 470 |
| 2007-03-26 | 489 | 489 | 489 | 489 | 1,200 | 489 |
| 2007-03-23 | 475 | 490 | 475 | 490 | 2,000 | 490 |
| 2007-03-22 | 470 | 475 | 470 | 475 | 2,100 | 475 |
| 2007-03-20 | 462 | 462 | 461 | 461 | 300 | 461 |
| 2007-03-19 | 455 | 460 | 446 | 459 | 1,100 | 459 |
| 2007-03-16 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2007-03-15 | 464 | 464 | 464 | 464 | 200 | 464 |
| 2007-03-14 | 465 | 465 | 464 | 464 | 300 | 464 |
| 2007-03-13 | 483 | 483 | 465 | 465 | 900 | 465 |
| 2007-03-12 | 462 | 479 | 462 | 479 | 1,700 | 479 |
| 2007-03-09 | 465 | 467 | 465 | 467 | 400 | 467 |
| 2007-03-08 | 465 | 465 | 463 | 464 | 800 | 464 |
| 2007-03-07 | 461 | 471 | 459 | 471 | 6,100 | 471 |
| 2007-03-06 | 450 | 470 | 450 | 470 | 1,900 | 470 |
| 2007-03-05 | 478 | 478 | 445 | 446 | 4,200 | 446 |
| 2007-03-02 | 483 | 486 | 478 | 478 | 1,900 | 478 |
| 2007-03-01 | 480 | 489 | 472 | 488 | 1,600 | 488 |
| 2007-02-28 | 475 | 475 | 468 | 468 | 3,200 | 468 |
| 2007-02-27 | 484 | 484 | 484 | 484 | 200 | 484 |
| 2007-02-26 | 486 | 486 | 479 | 485 | 3,000 | 485 |
| 2007-02-23 | 477 | 477 | 474 | 477 | 500 | 477 |
| 2007-02-22 | 475 | 475 | 473 | 475 | 3,300 | 475 |
| 2007-02-21 | 500 | 500 | 490 | 490 | 700 | 490 |
| 2007-02-20 | 497 | 497 | 479 | 490 | 3,800 | 490 |
| 2007-02-19 | 488 | 499 | 488 | 497 | 900 | 497 |
| 2007-02-16 | 481 | 490 | 481 | 487 | 2,100 | 487 |
| 2007-02-15 | 495 | 495 | 495 | 495 | 1,100 | 495 |
| 2007-02-14 | 500 | 513 | 491 | 513 | 4,500 | 513 |
| 2007-02-13 | 480 | 500 | 479 | 500 | 6,400 | 500 |
| 2007-02-09 | 507 | 510 | 502 | 503 | 900 | 503 |
| 2007-02-08 | 538 | 538 | 490 | 517 | 3,600 | 517 |
| 2007-02-07 | 540 | 540 | 525 | 535 | 5,200 | 535 |
| 2007-02-06 | 528 | 550 | 525 | 550 | 3,900 | 550 |
| 2007-02-05 | 511 | 530 | 511 | 525 | 1,300 | 525 |
| 2007-02-02 | 506 | 510 | 506 | 510 | 500 | 510 |
| 2007-02-01 | 494 | 505 | 494 | 505 | 2,000 | 505 |
| 2007-01-31 | 520 | 521 | 485 | 492 | 1,800 | 492 |
| 2007-01-30 | 532 | 532 | 522 | 523 | 500 | 523 |
| 2007-01-29 | 525 | 525 | 521 | 522 | 400 | 522 |
| 2007-01-26 | 530 | 530 | 530 | 530 | 1,100 | 530 |
| 2007-01-25 | 530 | 530 | 524 | 529 | 2,100 | 529 |
| 2007-01-24 | 521 | 524 | 520 | 524 | 700 | 524 |
| 2007-01-23 | 521 | 523 | 521 | 522 | 700 | 522 |
| 2007-01-22 | 520 | 524 | 520 | 521 | 600 | 521 |
| 2007-01-19 | 520 | 520 | 520 | 520 | 1,200 | 520 |
| 2007-01-18 | 517 | 520 | 510 | 520 | 400 | 520 |
| 2007-01-17 | 510 | 510 | 506 | 510 | 500 | 510 |
| 2007-01-16 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2007-01-15 | 532 | 532 | 508 | 508 | 3,000 | 508 |
| 2007-01-12 | 507 | 509 | 496 | 505 | 1,700 | 505 |
| 2007-01-11 | 515 | 515 | 500 | 510 | 1,600 | 510 |
| 2007-01-10 | 525 | 525 | 522 | 525 | 900 | 525 |
| 2007-01-09 | 538 | 540 | 533 | 533 | 6,300 | 533 |
| 2007-01-05 | 512 | 528 | 510 | 528 | 5,000 | 528 |
| 2007-01-04 | 506 | 515 | 506 | 515 | 2,500 | 515 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
