7297 (株)カーメイトの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,319	1,320	1,275	1,282	20,000	1,282
2017-12-28	1,310	1,312	1,284	1,305	13,000	1,305
2017-12-27	1,314	1,322	1,267	1,308	37,300	1,308
2017-12-26	1,328	1,381	1,290	1,324	79,900	1,324
2017-12-25	1,248	1,336	1,225	1,304	82,300	1,304
2017-12-22	1,211	1,224	1,208	1,224	5,900	1,224
2017-12-21	1,195	1,234	1,171	1,222	33,800	1,222
2017-12-20	1,210	1,210	1,185	1,191	11,600	1,191
2017-12-19	1,200	1,214	1,187	1,212	16,800	1,212
2017-12-18	1,213	1,213	1,185	1,185	9,600	1,185
2017-12-15	1,207	1,207	1,171	1,199	11,100	1,199
2017-12-14	1,212	1,216	1,181	1,215	13,800	1,215
2017-12-13	1,245	1,253	1,215	1,223	13,400	1,223
2017-12-12	1,212	1,298	1,205	1,223	43,100	1,223
2017-12-11	1,172	1,211	1,155	1,199	14,600	1,199
2017-12-08	1,213	1,213	1,168	1,190	21,900	1,190
2017-12-07	1,188	1,235	1,166	1,215	30,500	1,215
2017-12-06	1,165	1,201	1,150	1,161	16,200	1,161
2017-12-05	1,191	1,191	1,156	1,181	15,800	1,181
2017-12-04	1,251	1,251	1,172	1,197	65,700	1,197
2017-12-01	1,309	1,316	1,260	1,265	40,800	1,265
2017-11-30	1,386	1,399	1,302	1,308	72,400	1,308
2017-11-29	1,373	1,429	1,350	1,383	138,700	1,383
2017-11-28	1,370	1,390	1,308	1,313	61,700	1,313
2017-11-27	1,340	1,369	1,288	1,368	79,200	1,368
2017-11-24	1,370	1,380	1,293	1,325	82,500	1,325
2017-11-22	1,241	1,344	1,220	1,340	146,200	1,340
2017-11-21	1,197	1,450	1,177	1,250	537,100	1,250
2017-11-20	1,157	1,172	1,110	1,167	61,400	1,167
2017-11-17	1,178	1,180	1,139	1,151	62,300	1,151
2017-11-16	1,232	1,232	1,136	1,190	88,100	1,190
2017-11-15	1,260	1,294	1,258	1,284	61,500	1,284
2017-11-13	1,220	1,299	1,210	1,254	71,600	1,254
2017-11-10	1,238	1,269	1,220	1,220	39,500	1,220
2017-11-09	1,216	1,273	1,203	1,214	40,500	1,214
2017-11-08	1,198	1,231	1,191	1,213	50,500	1,213
2017-11-07	1,245	1,247	1,190	1,216	50,800	1,216
2017-11-06	1,285	1,285	1,220	1,235	75,400	1,235
2017-11-02	1,409	1,417	1,267	1,310	187,500	1,310
2017-11-01	1,393	1,595	1,361	1,467	1,174,300	1,467
2017-10-31	1,344	1,371	1,263	1,303	178,800	1,303
2017-10-30	1,368	1,442	1,259	1,290	170,900	1,290
2017-10-27	1,381	1,472	1,310	1,396	260,700	1,396
2017-10-26	1,460	1,520	1,350	1,390	437,600	1,390
2017-10-25	1,976	2,016	1,532	1,580	1,379,500	1,580
2017-10-24	1,616	1,616	1,616	1,616	103,200	1,616
2017-10-23	1,316	1,316	1,316	1,316	115,400	1,316
2017-10-20	1,016	1,016	1,016	1,016	30,700	1,016
2017-10-19	728	866	720	866	84,000	866
2017-10-18	729	729	703	716	6,800	716
2017-10-17	737	737	709	730	3,600	730
2017-10-16	738	761	726	737	12,400	737
2017-10-13	685	761	685	753	32,200	753
2017-10-12	673	675	671	671	600	671
2017-10-11	667	669	667	667	2,000	667
2017-10-10	667	670	667	670	900	670
2017-10-06	673	675	667	667	2,900	667
2017-10-05	685	685	685	685	500	685
2017-10-04	670	684	666	684	2,200	684
2017-10-03	664	671	664	671	1,900	671
2017-10-02	670	670	664	664	2,500	664
2017-09-29	675	675	670	670	700	670
2017-09-28	679	679	679	679	1,000	679
2017-09-27	670	670	670	670	600	670
2017-09-26	679	679	670	671	2,400	671
2017-09-25	680	684	671	671	2,700	671
2017-09-22	666	672	665	671	2,900	671
2017-09-21	679	730	658	665	18,900	665
2017-09-20	669	670	665	670	3,000	670
2017-09-19	665	670	660	670	4,500	670
2017-09-15	648	652	648	652	800	652
2017-09-14	645	648	645	648	600	648
2017-09-13	649	650	648	648	1,700	648
2017-09-11	645	655	645	646	1,400	646
2017-09-08	648	648	645	645	900	645
2017-09-07	648	648	648	648	500	648
2017-09-06	647	647	647	647	100	647
2017-09-05	648	648	647	647	700	647
2017-09-04	655	655	655	655	500	655
2017-09-01	640	655	640	655	1,800	655
2017-08-31	645	645	631	640	1,700	640
2017-08-30	644	644	644	644	100	644
2017-08-29	650	650	650	650	100	650
2017-08-28	651	651	645	650	1,100	650
2017-08-25	645	645	643	644	1,100	644
2017-08-24	641	653	641	653	2,000	653
2017-08-23	643	648	641	641	600	641
2017-08-22	641	642	640	642	800	642
2017-08-21	642	642	641	641	1,100	641
2017-08-18	644	644	644	644	500	644
2017-08-17	641	651	641	651	900	651
2017-08-16	641	642	634	641	1,600	641
2017-08-15	650	650	650	650	400	650
2017-08-14	651	651	651	651	200	651
2017-08-10	653	653	653	653	100	653
2017-08-09	653	653	653	653	200	653
2017-08-08	666	667	666	667	400	667
2017-08-07	669	669	666	666	400	666
2017-08-04	669	669	669	669	100	669
2017-08-03	670	670	670	670	600	670
2017-08-02	680	682	680	680	5,100	680
2017-08-01	659	667	655	656	2,000	656
2017-07-31	663	663	659	659	1,800	659
2017-07-28	675	675	664	664	800	664
2017-07-27	677	677	665	675	3,900	675
2017-07-26	667	673	667	670	2,900	670
2017-07-25	650	655	650	654	2,500	654
2017-07-24	639	640	637	638	2,000	638
2017-07-21	635	635	634	634	700	634
2017-07-20	626	631	626	631	500	631
2017-07-19	633	633	621	625	2,900	625
2017-07-18	640	640	640	640	700	640
2017-07-14	637	637	637	637	100	637
2017-07-13	637	645	637	640	700	640
2017-07-12	643	643	637	637	1,100	637
2017-07-11	635	639	635	639	800	639
2017-07-10	639	639	639	639	200	639
2017-07-07	644	644	635	639	1,600	639
2017-07-06	652	660	640	654	4,000	654
2017-07-05	650	652	650	652	1,400	652
2017-07-04	638	640	638	638	1,600	638
2017-07-03	625	626	625	626	1,900	626
2017-06-30	618	618	613	613	300	613
2017-06-29	620	620	618	618	700	618
2017-06-28	620	620	619	620	900	620
2017-06-27	617	619	617	619	400	619
2017-06-26	627	628	607	617	4,400	617
2017-06-23	618	620	618	619	800	619
2017-06-22	618	618	614	617	700	617
2017-06-21	611	611	611	611	400	611
2017-06-20	620	623	614	614	1,200	614
2017-06-19	618	620	618	620	1,000	620
2017-06-16	614	614	614	614	400	614
2017-06-15	614	614	614	614	100	614
2017-06-14	614	614	614	614	200	614
2017-06-13	614	614	614	614	200	614
2017-06-12	615	624	614	614	400	614
2017-06-09	615	615	615	615	100	615
2017-06-08	615	615	611	615	1,100	615
2017-06-07	621	628	609	615	2,500	615
2017-06-06	624	624	621	621	200	621
2017-06-02	625	625	621	624	400	624
2017-06-01	627	627	627	627	500	627
2017-05-31	625	627	623	627	300	627
2017-05-30	625	625	625	625	200	625
2017-05-29	634	634	630	630	1,300	630
2017-05-26	624	634	624	634	2,100	634
2017-05-25	623	623	610	623	900	623
2017-05-24	623	625	623	625	200	625
2017-05-23	622	623	622	622	3,000	622
2017-05-22	612	612	602	602	900	602
2017-05-19	594	595	594	595	600	595
2017-05-18	602	610	595	595	2,000	595
2017-05-17	598	602	598	602	600	602
2017-05-16	608	608	602	602	900	602
2017-05-15	629	629	602	602	2,300	602
2017-05-12	591	591	591	591	500	591
2017-05-11	595	595	595	595	200	595
2017-05-10	600	600	600	600	1,500	600
2017-05-09	600	609	596	609	2,400	609
2017-05-08	595	605	595	601	7,400	601
2017-05-02	637	637	616	616	3,200	616
2017-05-01	621	641	621	636	500	636
2017-04-28	629	629	620	620	800	620
2017-04-27	621	628	620	620	2,700	620
2017-04-26	600	622	590	615	2,200	615
2017-04-25	584	592	584	590	2,200	590
2017-04-24	584	594	584	584	600	584
2017-04-21	584	588	582	582	1,200	582
2017-04-19	594	594	582	582	800	582
2017-04-18	596	596	590	594	1,400	594
2017-04-17	597	597	588	588	3,000	588
2017-04-14	589	597	589	597	1,600	597
2017-04-13	596	596	589	589	2,500	589
2017-04-12	586	590	586	590	5,800	590
2017-04-11	589	596	589	596	4,000	596
2017-04-10	596	597	590	590	1,500	590
2017-04-07	587	596	587	596	2,600	596
2017-04-06	587	587	577	587	46,600	587
2017-04-05	575	587	574	587	63,400	587
2017-04-04	595	595	571	585	7,600	585
2017-04-03	594	597	576	595	10,100	595
2017-03-31	592	615	592	594	2,100	594
2017-03-30	592	600	592	592	3,100	592
2017-03-29	594	599	589	592	13,000	592
2017-03-28	598	598	595	595	6,300	595
2017-03-27	595	600	593	598	3,500	598
2017-03-24	595	599	589	598	6,600	598
2017-03-23	577	594	575	593	25,400	593
2017-03-22	582	587	575	585	27,500	585
2017-03-21	580	593	578	581	4,000	581
2017-03-17	578	582	578	578	5,100	578
2017-03-16	578	583	578	583	2,200	583
2017-03-15	581	581	578	579	800	579
2017-03-14	582	584	581	581	2,000	581
2017-03-13	576	580	576	580	1,700	580
2017-03-10	579	583	563	563	5,300	563
2017-03-09	581	581	579	579	700	579
2017-03-08	580	581	580	581	1,700	581
2017-03-07	585	585	585	585	2,500	585
2017-03-06	585	586	585	585	1,600	585
2017-03-03	585	585	585	585	100	585
2017-03-02	584	596	579	585	4,800	585
2017-03-01	590	595	575	584	4,300	584
2017-02-28	592	594	590	590	2,100	590
2017-02-27	595	597	590	590	2,900	590
2017-02-24	586	600	583	585	4,200	585
2017-02-23	580	581	580	581	3,900	581
2017-02-22	573	580	573	573	3,900	573
2017-02-21	573	578	572	573	4,200	573
2017-02-20	579	579	570	573	900	573
2017-02-17	564	566	564	565	500	565
2017-02-16	558	568	558	563	400	563
2017-02-15	562	562	552	558	3,200	558
2017-02-14	561	571	558	562	5,600	562
2017-02-13	572	572	561	561	500	561
2017-02-10	557	560	557	559	800	559
2017-02-09	555	562	549	557	5,900	557
2017-02-08	560	562	551	555	5,000	555
2017-02-07	553	565	551	560	1,600	560
2017-02-06	566	567	550	554	5,100	554
2017-02-03	566	566	566	566	200	566
2017-02-02	570	570	562	565	1,600	565
2017-02-01	567	570	567	569	1,300	569
2017-01-31	567	567	567	567	100	567
2017-01-30	563	570	562	569	2,100	569
2017-01-27	564	565	562	562	1,700	562
2017-01-26	576	576	564	564	1,800	564
2017-01-25	566	572	566	570	1,900	570
2017-01-24	565	566	565	566	200	566
2017-01-23	566	566	565	565	300	565
2017-01-20	566	567	566	566	600	566
2017-01-19	569	569	566	566	1,500	566
2017-01-18	571	580	568	569	5,500	569
2017-01-17	570	570	570	570	300	570
2017-01-16	571	584	570	570	4,900	570
2017-01-13	574	577	570	571	1,700	571
2017-01-12	570	572	570	572	200	572
2017-01-11	559	575	558	567	4,900	567
2017-01-10	561	571	561	565	1,200	565
2017-01-06	556	578	552	575	5,000	575
2017-01-05	563	575	563	563	700	563
2017-01-04	556	573	555	562	4,000	562

分割・併合履歴： [1996-03-26]1株→1.1株

7297 (株)カーメイト の時系列データ [2017年度]

7297 (株)カーメイトの時系列データ [2017年度]