7297 (株)カーメイト の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285385485375401,100540
2012-12-27536545536540700540
2012-12-265345365335361,100536
2012-12-255305365285283,200528
2012-12-21534534530530800530
2012-12-205415415255324,200532
2012-12-195375375265311,600531
2012-12-185495495355475,600547
2012-12-175465545375472,800547
2012-12-145435465405401,200540
2012-12-135395395325394,400539
2012-12-12521546521529700529
2012-12-11541541524524800524
2012-12-105585585465462,200546
2012-12-075415505405503,700550
2012-12-065555555405473,300547
2012-12-055305655305552,400555
2012-12-04545547540540400540
2012-12-035415505355353,900535
2012-11-305505505355352,800535
2012-11-295195355195302,200530
2012-11-285125205125174,500517
2012-11-275105155105111,200511
2012-11-265175175155152,500515
2012-11-225005075005072,600507
2012-11-214895004874964,000496
2012-11-20485485484485900485
2012-11-194874874824822,200482
2012-11-164754804724791,700479
2012-11-15475475475475200475
2012-11-144704704674672,300467
2012-11-134704724704722,000472
2012-11-124784784674721,300472
2012-11-094744774684714,400471
2012-11-084724754724751,500475
2012-11-074744774674679,200467
2012-11-064754794714732,000473
2012-11-054754794754791,900479
2012-11-0247448647247217,500472
2012-11-014754824734754,700475
2012-10-3147148745846821,900468
2012-10-304384394254257,200425
2012-10-294404404304303,900430
2012-10-264454554404402,400440
2012-10-254444484384381,500438
2012-10-234554554304455,000445
2012-10-22460460460460100460
2012-10-19453453453453100453
2012-10-18450454450454200454
2012-10-12450450450450200450
2012-10-104464504464501,700450
2012-10-09465465465465500465
2012-10-034604694604616,300461
2012-10-02483483483483400483
2012-10-01487487487487400487
2012-09-28487487487487500487
2012-09-27495495495495700495
2012-09-264974984904982,800498
2012-09-25483490483490600490
2012-09-24490490490490300490
2012-09-20492492492492100492
2012-09-19485485485485500485
2012-09-184814854814851,200485
2012-09-12496496496496100496
2012-09-07485485479480800480
2012-09-06487493487493200493
2012-09-05486496482482400482
2012-09-04496496486486500486
2012-09-03506506491491700491
2012-08-31506506506506100506
2012-08-29499499499499500499
2012-08-275105104994991,000499
2012-08-245095105095101,200510
2012-08-225105205055105,900510
2012-08-20497497497497100497
2012-08-17496496496496200496
2012-08-16497497496496600496
2012-08-15496496496496200496
2012-08-14495496495496200496
2012-08-134904964874871,000487
2012-08-10496496496496200496
2012-08-09496496496496100496
2012-08-08496498496498500498
2012-08-07496496496496200496
2012-08-064965004954961,100496
2012-08-035065065005001,400500
2012-08-02514515514515200515
2012-08-01518518518518400518
2012-07-275175205175201,400520
2012-07-26515517515517900517
2012-07-25507507503505400505
2012-07-24509511509511700511
2012-07-235185185125121,200512
2012-07-20518518518518100518
2012-07-185115115085081,300508
2012-07-17520520520520800520
2012-07-13520520520520700520
2012-07-12534534522522400522
2012-07-105245275235244,300524
2012-07-0954754752453011,800530
2012-07-065735735735734,700573
2012-07-05562562562562300562
2012-07-04567567565565400565
2012-07-035705705675671,100567
2012-07-025675725675673,200567
2012-06-29553556553556300556
2012-06-28550550544544600544
2012-06-27551551551551300551
2012-06-26551551551551800551
2012-06-25541548541546500546
2012-06-21540540540540100540
2012-06-20540540540540100540
2012-06-195375375375371,000537
2012-06-185485485385422,100542
2012-06-155605655605601,000560
2012-06-145655675655651,000565
2012-06-13565565565565300565
2012-06-12557557557557200557
2012-06-115555555545551,000555
2012-06-08555555555555100555
2012-06-075415445405441,800544
2012-06-06529531529531600531
2012-06-05526539520539800539
2012-06-04525527525526800526
2012-06-01572572559559600559
2012-05-315735735705711,300571
2012-05-295675735675731,300573
2012-05-285685685585651,400565
2012-05-25550562550561700561
2012-05-245445455445451,000545
2012-05-23545545545545600545
2012-05-22545545545545100545
2012-05-185275305265262,000526
2012-05-175275285265262,000526
2012-05-165435435275273,300527
2012-05-155435625435513,600551
2012-05-145795795455527,900552
2012-05-116056055795802,500580
2012-05-106096095835953,700595
2012-05-09609610603610600610
2012-05-086126135876102,000610
2012-05-076076095786083,900608
2012-05-026156346156194,000619
2012-05-016316316186183,000618
2012-04-27638638626631800631
2012-04-266346386346353,300635
2012-04-256336416286281,400628
2012-04-246506506376432,000643
2012-04-236626646606622,200662
2012-04-206706706506683,200668
2012-04-19670670664668700668
2012-04-186636836636831,000683
2012-04-176656746656671,300667
2012-04-166506876496658,700665
2012-04-1362065562064310,000643
2012-04-1260261460261421,900614
2012-04-115955955805854,200585
2012-04-106016016006001,000600
2012-04-096056056006011,300601
2012-04-066106105906105,200610
2012-04-05586609586600800600
2012-04-046116196046146,400614
2012-04-036006116006114,000611
2012-04-025915955885951,500595
2012-03-305775915775851,300585
2012-03-295775785775781,300578
2012-03-285815815725756,200575
2012-03-276066135906003,800600
2012-03-2660261360261311,700613
2012-03-236006096006024,300602
2012-03-225966135956109,100610
2012-03-216136135836035,800603
2012-03-1953761053761020,200610
2012-03-165405495365361,700536
2012-03-155285405285403,300540
2012-03-145145335145302,500530
2012-03-135055135055131,300513
2012-03-1250951548550017,300500
2012-03-094915054915052,000505
2012-03-08500500495495300495
2012-03-074965034935002,500500
2012-03-06505505498505800505
2012-03-05510510505505500505
2012-03-02499505499505700505
2012-03-015025025005011,300501
2012-02-295005005005001,600500
2012-02-284985004985003,600500
2012-02-275005004905003,500500
2012-02-244904944854942,100494
2012-02-234834914824861,400486
2012-02-225035054834955,900495
2012-02-214945054855053,300505
2012-02-204954954954952,000495
2012-02-17477477477477100477
2012-02-164854874854853,800485
2012-02-154854894834833,100483
2012-02-14480480480480700480
2012-02-134754814754812,700481
2012-02-104804804704703,500470
2012-02-09484484484484500484
2012-02-084934974924926,800492
2012-02-074704934704923,800492
2012-02-0645148045146510,600465
2012-02-034434484424421,500442
2012-02-024414424414421,100442
2012-02-01436438436438600438
2012-01-31435435435435100435
2012-01-304324334314312,200431
2012-01-274134324134327,200432
2012-01-264334334214211,100421
2012-01-254334414324411,300441
2012-01-244304374304377,800437
2012-01-234234264184262,300426
2012-01-204284284204261,300426
2012-01-184234254224222,400422
2012-01-13430430430430400430
2012-01-124254304254301,700430
2012-01-11423424423424200424
2012-01-10420420414414700414
2012-01-06411419411419300419
2012-01-054294304274271,700427
2012-01-044304304264291,800429

分割・併合履歴 : [1996-03-26]1株→1.1株