7297 (株)カーメイト の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 371 | 371 | 371 | 371 | 800 | 371 |
| 2009-12-29 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2009-12-28 | 370 | 370 | 370 | 370 | 1,100 | 370 |
| 2009-12-25 | 365 | 365 | 363 | 363 | 500 | 363 |
| 2009-12-24 | 365 | 370 | 365 | 370 | 300 | 370 |
| 2009-12-22 | 369 | 369 | 369 | 369 | 200 | 369 |
| 2009-12-21 | 355 | 370 | 355 | 370 | 4,700 | 370 |
| 2009-12-18 | 363 | 365 | 360 | 365 | 700 | 365 |
| 2009-12-17 | 350 | 354 | 346 | 353 | 2,700 | 353 |
| 2009-12-14 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2009-12-11 | 371 | 371 | 360 | 360 | 1,100 | 360 |
| 2009-12-09 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2009-12-08 | 406 | 406 | 406 | 406 | 800 | 406 |
| 2009-12-07 | 387 | 399 | 387 | 399 | 2,800 | 399 |
| 2009-12-04 | 372 | 385 | 372 | 380 | 800 | 380 |
| 2009-12-03 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2009-12-02 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2009-12-01 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2009-11-30 | 334 | 334 | 330 | 330 | 1,200 | 330 |
| 2009-11-27 | 349 | 349 | 349 | 349 | 100 | 349 |
| 2009-11-26 | 350 | 350 | 350 | 350 | 1,200 | 350 |
| 2009-11-25 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2009-11-24 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2009-11-20 | 387 | 387 | 347 | 347 | 300 | 347 |
| 2009-11-19 | 342 | 342 | 342 | 342 | 100 | 342 |
| 2009-11-16 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2009-11-11 | 376 | 376 | 374 | 374 | 600 | 374 |
| 2009-11-10 | 391 | 391 | 391 | 391 | 400 | 391 |
| 2009-11-09 | 391 | 391 | 391 | 391 | 500 | 391 |
| 2009-11-06 | 412 | 414 | 410 | 410 | 1,300 | 410 |
| 2009-11-04 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2009-11-02 | 410 | 411 | 410 | 411 | 900 | 411 |
| 2009-10-30 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-10-29 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-10-26 | 415 | 422 | 415 | 422 | 1,100 | 422 |
| 2009-10-23 | 411 | 421 | 411 | 421 | 300 | 421 |
| 2009-10-22 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2009-10-21 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2009-10-16 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2009-10-13 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-10-09 | 418 | 424 | 418 | 424 | 500 | 424 |
| 2009-10-07 | 426 | 426 | 426 | 426 | 600 | 426 |
| 2009-10-06 | 431 | 438 | 430 | 438 | 1,600 | 438 |
| 2009-10-05 | 427 | 430 | 427 | 429 | 1,100 | 429 |
| 2009-10-02 | 435 | 435 | 426 | 426 | 400 | 426 |
| 2009-10-01 | 444 | 444 | 440 | 440 | 400 | 440 |
| 2009-09-30 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2009-09-29 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2009-09-28 | 469 | 469 | 459 | 459 | 1,000 | 459 |
| 2009-09-25 | 450 | 460 | 450 | 460 | 300 | 460 |
| 2009-09-18 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-09-11 | 442 | 442 | 432 | 432 | 200 | 432 |
| 2009-09-10 | 460 | 460 | 435 | 435 | 7,200 | 435 |
| 2009-09-09 | 440 | 440 | 437 | 437 | 200 | 437 |
| 2009-09-07 | 445 | 454 | 445 | 454 | 1,100 | 454 |
| 2009-09-04 | 470 | 471 | 460 | 465 | 2,700 | 465 |
| 2009-09-03 | 457 | 460 | 456 | 460 | 2,000 | 460 |
| 2009-09-02 | 456 | 456 | 454 | 454 | 400 | 454 |
| 2009-09-01 | 445 | 450 | 445 | 450 | 200 | 450 |
| 2009-08-31 | 435 | 440 | 435 | 440 | 1,100 | 440 |
| 2009-08-27 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2009-08-26 | 446 | 446 | 445 | 445 | 1,100 | 445 |
| 2009-08-25 | 435 | 445 | 435 | 445 | 600 | 445 |
| 2009-08-24 | 445 | 445 | 440 | 440 | 500 | 440 |
| 2009-08-21 | 425 | 445 | 425 | 445 | 300 | 445 |
| 2009-08-20 | 445 | 445 | 440 | 440 | 300 | 440 |
| 2009-08-13 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-08-10 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2009-08-07 | 445 | 445 | 431 | 444 | 4,700 | 444 |
| 2009-08-06 | 454 | 454 | 441 | 450 | 1,700 | 450 |
| 2009-08-05 | 448 | 449 | 448 | 449 | 300 | 449 |
| 2009-08-04 | 455 | 455 | 450 | 451 | 4,400 | 451 |
| 2009-08-03 | 441 | 452 | 441 | 452 | 500 | 452 |
| 2009-07-31 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2009-07-30 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2009-07-28 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-07-27 | 441 | 450 | 441 | 450 | 2,100 | 450 |
| 2009-07-24 | 432 | 441 | 430 | 441 | 1,800 | 441 |
| 2009-07-23 | 442 | 442 | 437 | 437 | 500 | 437 |
| 2009-07-22 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2009-07-21 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2009-07-14 | 456 | 456 | 455 | 455 | 200 | 455 |
| 2009-07-13 | 456 | 457 | 456 | 457 | 1,400 | 457 |
| 2009-07-10 | 448 | 458 | 448 | 448 | 8,600 | 448 |
| 2009-07-09 | 429 | 440 | 429 | 440 | 4,400 | 440 |
| 2009-07-08 | 420 | 420 | 405 | 420 | 7,100 | 420 |
| 2009-07-07 | 425 | 425 | 401 | 412 | 5,900 | 412 |
| 2009-07-06 | 434 | 435 | 430 | 430 | 2,100 | 430 |
| 2009-07-03 | 426 | 430 | 421 | 430 | 6,000 | 430 |
| 2009-07-02 | 408 | 435 | 408 | 420 | 3,000 | 420 |
| 2009-07-01 | 387 | 400 | 387 | 400 | 3,100 | 400 |
| 2009-06-30 | 370 | 380 | 370 | 380 | 500 | 380 |
| 2009-06-26 | 364 | 366 | 364 | 364 | 2,200 | 364 |
| 2009-06-25 | 359 | 367 | 359 | 367 | 700 | 367 |
| 2009-06-24 | 358 | 358 | 356 | 358 | 700 | 358 |
| 2009-06-23 | 361 | 362 | 353 | 362 | 600 | 362 |
| 2009-06-22 | 363 | 363 | 361 | 361 | 300 | 361 |
| 2009-06-16 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2009-06-15 | 350 | 352 | 350 | 352 | 1,300 | 352 |
| 2009-06-12 | 347 | 347 | 343 | 345 | 2,200 | 345 |
| 2009-06-11 | 352 | 352 | 352 | 352 | 400 | 352 |
| 2009-06-10 | 349 | 351 | 348 | 348 | 600 | 348 |
| 2009-06-09 | 347 | 349 | 347 | 347 | 700 | 347 |
| 2009-06-08 | 351 | 353 | 351 | 352 | 6,300 | 352 |
| 2009-06-05 | 352 | 354 | 345 | 345 | 2,200 | 345 |
| 2009-06-04 | 351 | 356 | 350 | 353 | 2,400 | 353 |
| 2009-06-03 | 357 | 357 | 352 | 356 | 1,900 | 356 |
| 2009-06-02 | 351 | 353 | 351 | 352 | 1,000 | 352 |
| 2009-06-01 | 334 | 350 | 334 | 350 | 2,100 | 350 |
| 2009-05-29 | 331 | 331 | 331 | 331 | 400 | 331 |
| 2009-05-28 | 328 | 333 | 327 | 330 | 2,000 | 330 |
| 2009-05-27 | 328 | 329 | 328 | 328 | 1,400 | 328 |
| 2009-05-26 | 329 | 329 | 328 | 328 | 2,100 | 328 |
| 2009-05-25 | 331 | 331 | 328 | 329 | 2,100 | 329 |
| 2009-05-22 | 332 | 332 | 329 | 330 | 1,100 | 330 |
| 2009-05-21 | 331 | 331 | 323 | 331 | 2,300 | 331 |
| 2009-05-20 | 332 | 332 | 330 | 330 | 1,500 | 330 |
| 2009-05-19 | 330 | 335 | 325 | 330 | 2,200 | 330 |
| 2009-05-18 | 334 | 341 | 330 | 341 | 1,800 | 341 |
| 2009-05-15 | 325 | 325 | 320 | 324 | 2,100 | 324 |
| 2009-05-14 | 324 | 327 | 324 | 325 | 900 | 325 |
| 2009-05-13 | 325 | 325 | 324 | 324 | 1,200 | 324 |
| 2009-05-12 | 330 | 330 | 325 | 325 | 600 | 325 |
| 2009-05-11 | 328 | 330 | 325 | 329 | 1,100 | 329 |
| 2009-05-08 | 330 | 330 | 324 | 325 | 2,200 | 325 |
| 2009-05-07 | 335 | 335 | 325 | 328 | 10,500 | 328 |
| 2009-05-01 | 339 | 345 | 336 | 345 | 2,900 | 345 |
| 2009-04-30 | 340 | 340 | 335 | 339 | 2,900 | 339 |
| 2009-04-28 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2009-04-27 | 349 | 349 | 336 | 336 | 2,100 | 336 |
| 2009-04-24 | 340 | 350 | 340 | 350 | 700 | 350 |
| 2009-04-23 | 341 | 343 | 341 | 343 | 500 | 343 |
| 2009-04-22 | 344 | 344 | 344 | 344 | 900 | 344 |
| 2009-04-21 | 350 | 350 | 344 | 344 | 300 | 344 |
| 2009-04-20 | 350 | 350 | 348 | 348 | 2,000 | 348 |
| 2009-04-17 | 350 | 350 | 350 | 350 | 2,300 | 350 |
| 2009-04-16 | 350 | 350 | 349 | 350 | 700 | 350 |
| 2009-04-15 | 350 | 351 | 350 | 350 | 700 | 350 |
| 2009-04-07 | 373 | 373 | 358 | 358 | 5,300 | 358 |
| 2009-04-06 | 381 | 382 | 374 | 378 | 2,200 | 378 |
| 2009-04-03 | 376 | 382 | 376 | 377 | 700 | 377 |
| 2009-04-02 | 355 | 367 | 355 | 367 | 1,700 | 367 |
| 2009-04-01 | 345 | 352 | 345 | 352 | 2,200 | 352 |
| 2009-03-27 | 353 | 353 | 340 | 340 | 1,100 | 340 |
| 2009-03-26 | 348 | 348 | 344 | 344 | 1,400 | 344 |
| 2009-03-25 | 347 | 347 | 342 | 342 | 500 | 342 |
| 2009-03-24 | 347 | 348 | 347 | 348 | 200 | 348 |
| 2009-03-23 | 340 | 340 | 340 | 340 | 700 | 340 |
| 2009-03-18 | 343 | 343 | 334 | 334 | 200 | 334 |
| 2009-03-17 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2009-03-16 | 340 | 340 | 335 | 340 | 500 | 340 |
| 2009-03-13 | 328 | 345 | 328 | 330 | 1,500 | 330 |
| 2009-03-12 | 333 | 333 | 333 | 333 | 800 | 333 |
| 2009-03-11 | 339 | 339 | 339 | 339 | 200 | 339 |
| 2009-03-10 | 356 | 356 | 345 | 345 | 1,500 | 345 |
| 2009-03-09 | 363 | 363 | 363 | 363 | 6,400 | 363 |
| 2009-03-06 | 409 | 409 | 400 | 403 | 3,600 | 403 |
| 2009-03-05 | 405 | 412 | 405 | 412 | 2,900 | 412 |
| 2009-03-04 | 405 | 405 | 400 | 400 | 1,500 | 400 |
| 2009-03-03 | 405 | 405 | 394 | 394 | 900 | 394 |
| 2009-03-02 | 394 | 400 | 394 | 400 | 1,600 | 400 |
| 2009-02-27 | 390 | 390 | 390 | 390 | 600 | 390 |
| 2009-02-26 | 418 | 418 | 418 | 418 | 1,200 | 418 |
| 2009-02-25 | 386 | 410 | 386 | 410 | 1,100 | 410 |
| 2009-02-24 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2009-02-20 | 393 | 394 | 393 | 394 | 200 | 394 |
| 2009-02-17 | 383 | 383 | 383 | 383 | 200 | 383 |
| 2009-02-12 | 399 | 399 | 398 | 398 | 200 | 398 |
| 2009-02-09 | 425 | 425 | 424 | 424 | 4,700 | 424 |
| 2009-02-06 | 402 | 430 | 395 | 427 | 2,300 | 427 |
| 2009-02-05 | 399 | 399 | 393 | 393 | 2,600 | 393 |
| 2009-02-04 | 408 | 408 | 399 | 399 | 200 | 399 |
| 2009-02-03 | 394 | 394 | 394 | 394 | 800 | 394 |
| 2009-02-02 | 383 | 390 | 383 | 390 | 600 | 390 |
| 2009-01-30 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2009-01-27 | 364 | 370 | 364 | 364 | 400 | 364 |
| 2009-01-26 | 362 | 362 | 362 | 362 | 1,700 | 362 |
| 2009-01-23 | 355 | 370 | 355 | 370 | 1,000 | 370 |
| 2009-01-22 | 353 | 353 | 352 | 352 | 400 | 352 |
| 2009-01-21 | 355 | 355 | 351 | 351 | 300 | 351 |
| 2009-01-19 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2009-01-16 | 356 | 356 | 353 | 353 | 200 | 353 |
| 2009-01-15 | 357 | 357 | 357 | 357 | 300 | 357 |
| 2009-01-13 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2009-01-09 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2009-01-08 | 370 | 370 | 360 | 360 | 900 | 360 |
| 2009-01-07 | 420 | 420 | 380 | 390 | 6,300 | 390 |
| 2009-01-06 | 375 | 420 | 375 | 420 | 2,100 | 420 |
| 2009-01-05 | 359 | 365 | 350 | 365 | 1,400 | 365 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
