7297 (株)カーメイト の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 342 | 342 | 342 | 342 | 200 | 342 |
| 2008-12-29 | 352 | 352 | 352 | 352 | 300 | 352 |
| 2008-12-26 | 352 | 352 | 347 | 352 | 2,200 | 352 |
| 2008-12-25 | 384 | 384 | 352 | 367 | 1,500 | 367 |
| 2008-12-24 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2008-12-22 | 397 | 397 | 376 | 376 | 800 | 376 |
| 2008-12-19 | 377 | 381 | 377 | 381 | 600 | 381 |
| 2008-12-18 | 381 | 381 | 381 | 381 | 200 | 381 |
| 2008-12-17 | 398 | 398 | 398 | 398 | 300 | 398 |
| 2008-12-16 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-12-15 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2008-12-12 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-12-09 | 413 | 413 | 412 | 412 | 2,300 | 412 |
| 2008-12-08 | 428 | 428 | 416 | 416 | 4,800 | 416 |
| 2008-12-05 | 431 | 431 | 420 | 420 | 6,100 | 420 |
| 2008-12-04 | 427 | 434 | 424 | 426 | 2,700 | 426 |
| 2008-12-03 | 435 | 440 | 423 | 424 | 2,900 | 424 |
| 2008-12-02 | 413 | 420 | 413 | 420 | 2,300 | 420 |
| 2008-12-01 | 406 | 411 | 405 | 411 | 1,300 | 411 |
| 2008-11-28 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2008-11-27 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2008-11-26 | 405 | 405 | 404 | 404 | 1,400 | 404 |
| 2008-11-25 | 359 | 405 | 355 | 405 | 3,500 | 405 |
| 2008-11-21 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2008-11-20 | 347 | 347 | 336 | 336 | 600 | 336 |
| 2008-11-18 | 337 | 337 | 337 | 337 | 400 | 337 |
| 2008-11-13 | 356 | 358 | 354 | 354 | 400 | 354 |
| 2008-11-12 | 358 | 358 | 358 | 358 | 100 | 358 |
| 2008-11-11 | 373 | 374 | 373 | 374 | 200 | 374 |
| 2008-11-10 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2008-11-07 | 383 | 383 | 377 | 377 | 5,400 | 377 |
| 2008-11-06 | 359 | 376 | 358 | 376 | 1,300 | 376 |
| 2008-11-05 | 337 | 344 | 337 | 344 | 300 | 344 |
| 2008-11-04 | 328 | 331 | 320 | 322 | 1,800 | 322 |
| 2008-10-31 | 321 | 328 | 320 | 320 | 1,800 | 320 |
| 2008-10-30 | 317 | 319 | 317 | 319 | 800 | 319 |
| 2008-10-29 | 306 | 314 | 306 | 314 | 300 | 314 |
| 2008-10-28 | 300 | 301 | 296 | 296 | 700 | 296 |
| 2008-10-27 | 330 | 330 | 310 | 310 | 2,100 | 310 |
| 2008-10-24 | 327 | 331 | 322 | 331 | 1,100 | 331 |
| 2008-10-23 | 324 | 324 | 320 | 320 | 300 | 320 |
| 2008-10-22 | 329 | 329 | 324 | 324 | 400 | 324 |
| 2008-10-21 | 324 | 324 | 324 | 324 | 200 | 324 |
| 2008-10-17 | 313 | 314 | 313 | 314 | 600 | 314 |
| 2008-10-16 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2008-10-15 | 319 | 319 | 315 | 315 | 300 | 315 |
| 2008-10-14 | 322 | 322 | 308 | 318 | 1,100 | 318 |
| 2008-10-10 | 270 | 292 | 270 | 292 | 500 | 292 |
| 2008-10-09 | 317 | 318 | 300 | 300 | 1,100 | 300 |
| 2008-10-08 | 319 | 329 | 319 | 329 | 7,800 | 329 |
| 2008-10-07 | 427 | 427 | 399 | 399 | 4,800 | 399 |
| 2008-10-06 | 432 | 432 | 410 | 432 | 2,600 | 432 |
| 2008-10-03 | 443 | 444 | 435 | 436 | 1,100 | 436 |
| 2008-10-02 | 430 | 444 | 430 | 444 | 900 | 444 |
| 2008-09-30 | 425 | 425 | 420 | 420 | 500 | 420 |
| 2008-09-26 | 443 | 443 | 433 | 433 | 1,200 | 433 |
| 2008-09-25 | 430 | 443 | 430 | 443 | 800 | 443 |
| 2008-09-24 | 431 | 432 | 431 | 431 | 1,100 | 431 |
| 2008-09-22 | 441 | 441 | 431 | 431 | 300 | 431 |
| 2008-09-19 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-09-18 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2008-09-17 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2008-09-16 | 419 | 419 | 410 | 419 | 800 | 419 |
| 2008-09-12 | 420 | 420 | 420 | 420 | 800 | 420 |
| 2008-09-11 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2008-09-10 | 421 | 428 | 421 | 428 | 1,000 | 428 |
| 2008-09-09 | 444 | 444 | 429 | 429 | 800 | 429 |
| 2008-09-08 | 448 | 453 | 448 | 453 | 5,100 | 453 |
| 2008-09-05 | 464 | 468 | 458 | 463 | 1,900 | 463 |
| 2008-09-04 | 465 | 465 | 464 | 464 | 500 | 464 |
| 2008-09-03 | 463 | 463 | 460 | 460 | 1,400 | 460 |
| 2008-09-02 | 450 | 460 | 450 | 457 | 700 | 457 |
| 2008-09-01 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2008-08-29 | 434 | 434 | 434 | 434 | 1,100 | 434 |
| 2008-08-28 | 444 | 445 | 444 | 444 | 700 | 444 |
| 2008-08-27 | 448 | 448 | 445 | 445 | 300 | 445 |
| 2008-08-26 | 468 | 468 | 468 | 468 | 1,100 | 468 |
| 2008-08-25 | 450 | 469 | 450 | 469 | 300 | 469 |
| 2008-08-22 | 449 | 449 | 439 | 439 | 200 | 439 |
| 2008-08-21 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2008-08-20 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2008-08-19 | 430 | 439 | 430 | 439 | 200 | 439 |
| 2008-08-18 | 414 | 425 | 414 | 425 | 600 | 425 |
| 2008-08-14 | 421 | 422 | 421 | 422 | 300 | 422 |
| 2008-08-13 | 427 | 427 | 417 | 417 | 1,800 | 417 |
| 2008-08-12 | 447 | 447 | 435 | 435 | 800 | 435 |
| 2008-08-11 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2008-08-07 | 476 | 490 | 475 | 490 | 6,100 | 490 |
| 2008-08-06 | 509 | 509 | 502 | 506 | 3,100 | 506 |
| 2008-08-05 | 495 | 510 | 494 | 509 | 3,200 | 509 |
| 2008-08-04 | 491 | 494 | 490 | 494 | 2,100 | 494 |
| 2008-08-01 | 496 | 496 | 492 | 493 | 400 | 493 |
| 2008-07-31 | 486 | 495 | 485 | 495 | 1,300 | 495 |
| 2008-07-30 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2008-07-29 | 475 | 479 | 475 | 479 | 200 | 479 |
| 2008-07-28 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-07-25 | 461 | 485 | 460 | 485 | 900 | 485 |
| 2008-07-24 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2008-07-23 | 458 | 459 | 451 | 451 | 600 | 451 |
| 2008-07-17 | 450 | 450 | 441 | 450 | 800 | 450 |
| 2008-07-16 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-07-15 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2008-07-14 | 496 | 496 | 481 | 481 | 400 | 481 |
| 2008-07-11 | 497 | 497 | 484 | 496 | 5,800 | 496 |
| 2008-07-10 | 473 | 488 | 473 | 488 | 3,400 | 488 |
| 2008-07-09 | 453 | 464 | 453 | 464 | 3,900 | 464 |
| 2008-07-08 | 450 | 450 | 445 | 445 | 5,800 | 445 |
| 2008-07-07 | 437 | 452 | 437 | 452 | 4,800 | 452 |
| 2008-07-04 | 444 | 447 | 443 | 447 | 6,200 | 447 |
| 2008-07-03 | 440 | 440 | 435 | 435 | 2,200 | 435 |
| 2008-07-02 | 449 | 450 | 441 | 441 | 7,500 | 441 |
| 2008-07-01 | 435 | 440 | 435 | 440 | 500 | 440 |
| 2008-06-30 | 425 | 426 | 425 | 426 | 1,100 | 426 |
| 2008-06-27 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2008-06-26 | 441 | 441 | 437 | 437 | 1,600 | 437 |
| 2008-06-25 | 437 | 442 | 436 | 442 | 1,600 | 442 |
| 2008-06-24 | 440 | 444 | 440 | 440 | 1,700 | 440 |
| 2008-06-23 | 436 | 456 | 436 | 441 | 2,200 | 441 |
| 2008-06-20 | 439 | 439 | 436 | 436 | 300 | 436 |
| 2008-06-19 | 439 | 439 | 430 | 430 | 2,000 | 430 |
| 2008-06-18 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2008-06-16 | 447 | 447 | 435 | 435 | 2,300 | 435 |
| 2008-06-13 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2008-06-11 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2008-06-10 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2008-06-09 | 431 | 431 | 430 | 431 | 7,600 | 431 |
| 2008-06-06 | 441 | 444 | 439 | 439 | 3,400 | 439 |
| 2008-06-05 | 441 | 441 | 439 | 440 | 1,800 | 440 |
| 2008-06-04 | 441 | 441 | 441 | 441 | 400 | 441 |
| 2008-06-03 | 443 | 444 | 440 | 441 | 4,200 | 441 |
| 2008-06-02 | 434 | 440 | 434 | 440 | 900 | 440 |
| 2008-05-30 | 423 | 423 | 423 | 423 | 400 | 423 |
| 2008-05-28 | 430 | 430 | 415 | 420 | 1,600 | 420 |
| 2008-05-26 | 445 | 445 | 435 | 435 | 2,100 | 435 |
| 2008-05-23 | 430 | 449 | 430 | 440 | 3,200 | 440 |
| 2008-05-22 | 425 | 430 | 420 | 425 | 1,100 | 425 |
| 2008-05-21 | 445 | 450 | 430 | 430 | 4,100 | 430 |
| 2008-05-20 | 500 | 503 | 460 | 460 | 16,300 | 460 |
| 2008-05-19 | 475 | 475 | 475 | 475 | 4,400 | 475 |
| 2008-05-16 | 395 | 395 | 395 | 395 | 300 | 395 |
| 2008-05-15 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2008-05-12 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2008-05-09 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-05-08 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2008-05-07 | 425 | 425 | 425 | 425 | 4,900 | 425 |
| 2008-05-02 | 408 | 420 | 408 | 420 | 2,500 | 420 |
| 2008-05-01 | 400 | 405 | 400 | 403 | 2,700 | 403 |
| 2008-04-30 | 400 | 400 | 400 | 400 | 300 | 400 |
| 2008-04-28 | 395 | 395 | 395 | 395 | 1,300 | 395 |
| 2008-04-25 | 385 | 390 | 385 | 390 | 200 | 390 |
| 2008-04-24 | 400 | 400 | 390 | 390 | 600 | 390 |
| 2008-04-23 | 395 | 399 | 385 | 394 | 600 | 394 |
| 2008-04-22 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2008-04-21 | 380 | 380 | 380 | 380 | 700 | 380 |
| 2008-04-18 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2008-04-17 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2008-04-16 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2008-04-14 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2008-04-10 | 383 | 397 | 382 | 382 | 600 | 382 |
| 2008-04-09 | 391 | 391 | 390 | 390 | 400 | 390 |
| 2008-04-08 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2008-04-07 | 406 | 406 | 406 | 406 | 5,100 | 406 |
| 2008-04-04 | 412 | 414 | 401 | 414 | 1,800 | 414 |
| 2008-04-03 | 405 | 405 | 400 | 405 | 1,400 | 405 |
| 2008-04-02 | 405 | 410 | 400 | 400 | 1,100 | 400 |
| 2008-04-01 | 395 | 403 | 395 | 396 | 1,100 | 396 |
| 2008-03-31 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2008-03-28 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2008-03-26 | 380 | 380 | 380 | 380 | 1,300 | 380 |
| 2008-03-25 | 376 | 380 | 376 | 380 | 500 | 380 |
| 2008-03-24 | 361 | 376 | 361 | 376 | 1,600 | 376 |
| 2008-03-21 | 378 | 381 | 378 | 381 | 400 | 381 |
| 2008-03-17 | 385 | 385 | 378 | 378 | 300 | 378 |
| 2008-03-13 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2008-03-12 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2008-03-11 | 399 | 400 | 399 | 400 | 200 | 400 |
| 2008-03-10 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2008-03-07 | 423 | 423 | 406 | 406 | 6,000 | 406 |
| 2008-03-06 | 413 | 425 | 413 | 421 | 3,500 | 421 |
| 2008-03-05 | 406 | 412 | 406 | 412 | 600 | 412 |
| 2008-03-04 | 400 | 405 | 400 | 402 | 1,000 | 402 |
| 2008-03-03 | 394 | 394 | 393 | 393 | 200 | 393 |
| 2008-02-29 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2008-02-28 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2008-02-27 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2008-02-26 | 400 | 400 | 387 | 387 | 1,400 | 387 |
| 2008-02-25 | 383 | 395 | 383 | 395 | 800 | 395 |
| 2008-02-22 | 385 | 385 | 383 | 383 | 200 | 383 |
| 2008-02-21 | 376 | 380 | 376 | 380 | 300 | 380 |
| 2008-02-20 | 387 | 387 | 369 | 369 | 500 | 369 |
| 2008-02-19 | 371 | 371 | 371 | 371 | 200 | 371 |
| 2008-02-18 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2008-02-15 | 375 | 375 | 375 | 375 | 1,100 | 375 |
| 2008-02-12 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2008-02-08 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2008-02-07 | 398 | 398 | 391 | 391 | 5,300 | 391 |
| 2008-02-06 | 394 | 396 | 389 | 396 | 1,900 | 396 |
| 2008-02-05 | 388 | 390 | 388 | 390 | 300 | 390 |
| 2008-02-04 | 385 | 385 | 385 | 385 | 1,100 | 385 |
| 2008-02-01 | 380 | 380 | 380 | 380 | 900 | 380 |
| 2008-01-31 | 378 | 379 | 378 | 379 | 200 | 379 |
| 2008-01-30 | 379 | 382 | 379 | 380 | 600 | 380 |
| 2008-01-29 | 376 | 376 | 375 | 375 | 200 | 375 |
| 2008-01-28 | 387 | 387 | 386 | 386 | 1,400 | 386 |
| 2008-01-25 | 362 | 383 | 362 | 383 | 800 | 383 |
| 2008-01-23 | 334 | 334 | 334 | 334 | 100 | 334 |
| 2008-01-22 | 351 | 351 | 331 | 339 | 600 | 339 |
| 2008-01-18 | 344 | 344 | 336 | 336 | 500 | 336 |
| 2008-01-17 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2008-01-16 | 360 | 360 | 330 | 330 | 500 | 330 |
| 2008-01-09 | 378 | 378 | 366 | 366 | 500 | 366 |
| 2008-01-08 | 398 | 398 | 393 | 398 | 400 | 398 |
| 2008-01-07 | 383 | 388 | 378 | 388 | 6,200 | 388 |
| 2008-01-04 | 375 | 381 | 375 | 378 | 2,800 | 378 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
