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
2008-12-30342342342342200342
2008-12-29352352352352300352
2008-12-263523523473522,200352
2008-12-253843843523671,500367
2008-12-24376376376376100376
2008-12-22397397376376800376
2008-12-19377381377381600381
2008-12-18381381381381200381
2008-12-17398398398398300398
2008-12-163993993993991,000399
2008-12-15405405405405100405
2008-12-12420420420420100420
2008-12-094134134124122,300412
2008-12-084284284164164,800416
2008-12-054314314204206,100420
2008-12-044274344244262,700426
2008-12-034354404234242,900424
2008-12-024134204134202,300420
2008-12-014064114054111,300411
2008-11-28405405405405200405
2008-11-27384384384384100384
2008-11-264054054044041,400404
2008-11-253594053554053,500405
2008-11-21340340340340100340
2008-11-20347347336336600336
2008-11-18337337337337400337
2008-11-13356358354354400354
2008-11-12358358358358100358
2008-11-11373374373374200374
2008-11-10377377377377100377
2008-11-073833833773775,400377
2008-11-063593763583761,300376
2008-11-05337344337344300344
2008-11-043283313203221,800322
2008-10-313213283203201,800320
2008-10-30317319317319800319
2008-10-29306314306314300314
2008-10-28300301296296700296
2008-10-273303303103102,100310
2008-10-243273313223311,100331
2008-10-23324324320320300320
2008-10-22329329324324400324
2008-10-21324324324324200324
2008-10-17313314313314600314
2008-10-16314314314314100314
2008-10-15319319315315300315
2008-10-143223223083181,100318
2008-10-10270292270292500292
2008-10-093173183003001,100300
2008-10-083193293193297,800329
2008-10-074274273993994,800399
2008-10-064324324104322,600432
2008-10-034434444354361,100436
2008-10-02430444430444900444
2008-09-30425425420420500420
2008-09-264434434334331,200433
2008-09-25430443430443800443
2008-09-244314324314311,100431
2008-09-22441441431431300431
2008-09-19420420420420100420
2008-09-18415415415415100415
2008-09-17409409409409100409
2008-09-16419419410419800419
2008-09-12420420420420800420
2008-09-11428428428428100428
2008-09-104214284214281,000428
2008-09-09444444429429800429
2008-09-084484534484535,100453
2008-09-054644684584631,900463
2008-09-04465465464464500464
2008-09-034634634604601,400460
2008-09-02450460450457700457
2008-09-01440440440440100440
2008-08-294344344344341,100434
2008-08-28444445444444700444
2008-08-27448448445445300445
2008-08-264684684684681,100468
2008-08-25450469450469300469
2008-08-22449449439439200439
2008-08-21449449449449100449
2008-08-20439439439439100439
2008-08-19430439430439200439
2008-08-18414425414425600425
2008-08-14421422421422300422
2008-08-134274274174171,800417
2008-08-12447447435435800435
2008-08-11471471471471100471
2008-08-074764904754906,100490
2008-08-065095095025063,100506
2008-08-054955104945093,200509
2008-08-044914944904942,100494
2008-08-01496496492493400493
2008-07-314864954854951,300495
2008-07-30479479479479100479
2008-07-29475479475479200479
2008-07-284844844844841,000484
2008-07-25461485460485900485
2008-07-24460460460460300460
2008-07-23458459451451600451
2008-07-17450450441450800450
2008-07-16470470470470100470
2008-07-15470470470470200470
2008-07-14496496481481400481
2008-07-114974974844965,800496
2008-07-104734884734883,400488
2008-07-094534644534643,900464
2008-07-084504504454455,800445
2008-07-074374524374524,800452
2008-07-044444474434476,200447
2008-07-034404404354352,200435
2008-07-024494504414417,500441
2008-07-01435440435440500440
2008-06-304254264254261,100426
2008-06-27430430430430500430
2008-06-264414414374371,600437
2008-06-254374424364421,600442
2008-06-244404444404401,700440
2008-06-234364564364412,200441
2008-06-20439439436436300436
2008-06-194394394304302,000430
2008-06-18440440440440300440
2008-06-164474474354352,300435
2008-06-13437437437437100437
2008-06-11431431431431100431
2008-06-10436436436436100436
2008-06-094314314304317,600431
2008-06-064414444394393,400439
2008-06-054414414394401,800440
2008-06-04441441441441400441
2008-06-034434444404414,200441
2008-06-02434440434440900440
2008-05-30423423423423400423
2008-05-284304304154201,600420
2008-05-264454454354352,100435
2008-05-234304494304403,200440
2008-05-224254304204251,100425
2008-05-214454504304304,100430
2008-05-2050050346046016,300460
2008-05-194754754754754,400475
2008-05-16395395395395300395
2008-05-15400400400400300400
2008-05-12401401401401100401
2008-05-09410410410410100410
2008-05-08425425425425200425
2008-05-074254254254254,900425
2008-05-024084204084202,500420
2008-05-014004054004032,700403
2008-04-30400400400400300400
2008-04-283953953953951,300395
2008-04-25385390385390200390
2008-04-24400400390390600390
2008-04-23395399385394600394
2008-04-22395395395395100395
2008-04-21380380380380700380
2008-04-18380380380380100380
2008-04-17381381381381100381
2008-04-16385385385385100385
2008-04-14385385385385100385
2008-04-10383397382382600382
2008-04-09391391390390400390
2008-04-08398398398398100398
2008-04-074064064064065,100406
2008-04-044124144014141,800414
2008-04-034054054004051,400405
2008-04-024054104004001,100400
2008-04-013954033953961,100396
2008-03-31390390390390100390
2008-03-28381381381381100381
2008-03-263803803803801,300380
2008-03-25376380376380500380
2008-03-243613763613761,600376
2008-03-21378381378381400381
2008-03-17385385378378300378
2008-03-13387387387387100387
2008-03-12385385385385100385
2008-03-11399400399400200400
2008-03-10401401401401100401
2008-03-074234234064066,000406
2008-03-064134254134213,500421
2008-03-05406412406412600412
2008-03-044004054004021,000402
2008-03-03394394393393200393
2008-02-29392392392392100392
2008-02-28395395395395100395
2008-02-27399399399399100399
2008-02-264004003873871,400387
2008-02-25383395383395800395
2008-02-22385385383383200383
2008-02-21376380376380300380
2008-02-20387387369369500369
2008-02-19371371371371200371
2008-02-18371371371371100371
2008-02-153753753753751,100375
2008-02-12380380380380100380
2008-02-08390390390390100390
2008-02-073983983913915,300391
2008-02-063943963893961,900396
2008-02-05388390388390300390
2008-02-043853853853851,100385
2008-02-01380380380380900380
2008-01-31378379378379200379
2008-01-30379382379380600380
2008-01-29376376375375200375
2008-01-283873873863861,400386
2008-01-25362383362383800383
2008-01-23334334334334100334
2008-01-22351351331339600339
2008-01-18344344336336500336
2008-01-17327327327327100327
2008-01-16360360330330500330
2008-01-09378378366366500366
2008-01-08398398393398400398
2008-01-073833883783886,200388
2008-01-043753813753782,800378

分割・併合履歴 : [1996-03-26]1株→1.1株