7297 (株)カーメイト の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2875582575579822,000798
2018-12-277577577267326,200732
2018-12-266737096736993,500699
2018-12-2566066063166019,200660
2018-12-2172072066268822,600688
2018-12-2075776870973526,100735
2018-12-198178177757906,200790
2018-12-1885285277081716,300817
2018-12-178548698418537,300853
2018-12-148558618528532,600853
2018-12-138648778558567,500856
2018-12-1286590385086027,700860
2018-12-118538628308308,000830
2018-12-1086787083284711,700847
2018-12-0787987984186913,100869
2018-12-0687789687187118,600871
2018-12-0586687785087711,900877
2018-12-0487489486586615,200866
2018-12-0384389784387815,100878
2018-11-3084487583483421,900834
2018-11-298278458278406,000840
2018-11-288238388158203,400820
2018-11-278268268108234,300823
2018-11-268258268128233,800823
2018-11-2281683080680911,200809
2018-11-218018257918198,400819
2018-11-2081484780281112,300811
2018-11-1981385277682958,300829
2018-11-16895945812812370,500812
2018-11-157748057717955,700795
2018-11-147797847747742,600774
2018-11-137717957717902,700790
2018-11-128048047907932,000793
2018-11-097998047918043,700804
2018-11-087998007997991,100799
2018-11-077878107877996,800799
2018-11-067947947767876,000787
2018-11-057687897597884,400788
2018-11-0275277775077713,300777
2018-11-0171679971675037,700750
2018-10-317978527948519,100851
2018-10-307577827577829,600782
2018-10-297887967827873,400787
2018-10-268128137867883,200788
2018-10-258058117977978,900797
2018-10-248318318208261,600826
2018-10-238378378268261,600826
2018-10-228388388368373,000837
2018-10-198408438308432,100843
2018-10-188568568348451,900845
2018-10-178658658398557,800855
2018-10-168508578508512,900851
2018-10-15855855847851700851
2018-10-128228658178587,300858
2018-10-118148478148335,500833
2018-10-108588738318586,100858
2018-10-098658658588581,500858
2018-10-058718728718721,800872
2018-10-048898898738732,600873
2018-10-038948948808894,500889
2018-10-028928948838906,000890
2018-10-018798958798858,500885
2018-09-288628978628736,200873
2018-09-278588728588625,700862
2018-09-2686688084986313,500863
2018-09-258638658538657,300865
2018-09-218588628518609,000860
2018-09-208458598358459,900845
2018-09-1984386583684720,300847
2018-09-1884284383583611,000836
2018-09-148378498378426,300842
2018-09-138278378278362,400836
2018-09-128368368278284,700828
2018-09-118508508308368,200836
2018-09-108398588318549,400854
2018-09-0785285383383910,100839
2018-09-0688188186286213,100862
2018-09-058939078888969,500896
2018-09-0489690889590814,900908
2018-09-0392792790091118,600911
2018-08-3194396892593031,500930
2018-08-3090597489393660,100936
2018-08-2983092082889044,900890
2018-08-288368388308317,200831
2018-08-2783184883083016,000830
2018-08-248238408188327,300832
2018-08-238008338008328,500832
2018-08-228038207938078,500807
2018-08-218008087968087,200808
2018-08-2082082380080113,700801
2018-08-178208308128279,800827
2018-08-1682383180782511,100825
2018-08-1584885283083817,500838
2018-08-148568688568685,000868
2018-08-1389089084985612,000856
2018-08-109109108918929,800892
2018-08-099179179099166,900916
2018-08-089169229109178,700917
2018-08-0792192891092312,200923
2018-08-069079259059248,900924
2018-08-0392492590090024,500900
2018-08-0294595491993915,900939
2018-08-0196296394495311,900953
2018-07-3198898996296221,400962
2018-07-3098999996298946,600989
2018-07-271,0191,0791,0191,07957,8001,079
2018-07-261,0221,0221,0081,0128,3001,012
2018-07-251,0201,0201,0051,0149,1001,014
2018-07-241,0111,0201,0051,0164,3001,016
2018-07-231,0101,0101,0011,0064,1001,006
2018-07-201,0051,0251,0021,0045,1001,004
2018-07-191,0131,0251,0021,0134,4001,013
2018-07-181,0051,0131,0031,0134,1001,013
2018-07-171,0051,0201,0011,0016,8001,001
2018-07-131,0151,0151,0021,0083,1001,008
2018-07-121,0451,0459991,01426,7001,014
2018-07-111,0311,0701,0311,0457,4001,045
2018-07-101,0701,0761,0411,04114,7001,041
2018-07-091,0771,0851,0401,05114,5001,051
2018-07-061,0251,0501,0181,05034,9001,050
2018-07-051,0011,0161,0011,0015,2001,001
2018-07-041,0091,0231,0011,0012,2001,001
2018-07-031,0191,0291,0061,0195,9001,019
2018-07-021,0241,0251,0141,0255,2001,025
2018-06-291,0121,0171,0041,0112,7001,011
2018-06-281,0051,0149881,0084,6001,008
2018-06-271,0091,0121,0081,0084,0001,008
2018-06-269971,0139951,0053,1001,005
2018-06-251,0001,0191,0001,0087,1001,008
2018-06-221,0001,0239801,0055,4001,005
2018-06-219981,0109981,0043,2001,004
2018-06-209971,0069971,0065,4001,006
2018-06-191,0221,0349991,0089,8001,008
2018-06-181,0251,0341,0251,0253,5001,025
2018-06-151,0311,0311,0301,0301,9001,030
2018-06-141,0301,0331,0301,0311,0001,031
2018-06-131,0281,0321,0281,0305,4001,030
2018-06-121,0401,0451,0281,0281,8001,028
2018-06-111,0591,0601,0301,0403,5001,040
2018-06-081,0481,0481,0461,0465001,046
2018-06-071,0441,0601,0241,0583,4001,058
2018-06-061,0351,0511,0281,05019,8001,050
2018-06-051,0491,0661,0451,0456,8001,045
2018-06-041,0181,0451,0181,0365,1001,036
2018-06-011,0241,0301,0121,0189,2001,018
2018-05-311,0321,0321,0061,0236,6001,023
2018-05-301,0281,0331,0131,01523,8001,015
2018-05-291,0811,0861,0331,03316,4001,033
2018-05-281,1111,1141,0911,0938,6001,093
2018-05-251,1201,1301,1061,1117,4001,111
2018-05-241,1381,1381,1251,1342,2001,134
2018-05-231,1471,1471,1351,1453,3001,145
2018-05-221,1421,1481,1371,1473,9001,147
2018-05-211,1421,1491,1351,1425,6001,142
2018-05-181,1461,1511,1381,1384,5001,138
2018-05-171,1031,1891,1021,1539,3001,153
2018-05-161,1011,1241,1001,10810,4001,108
2018-05-151,1741,1741,1201,12121,7001,121
2018-05-141,2011,2021,1561,17424,6001,174
2018-05-111,1991,2131,1991,2128,3001,212
2018-05-101,2111,2111,1911,1996,9001,199
2018-05-091,2161,2171,1961,2058,1001,205
2018-05-081,2001,2291,1761,22928,7001,229
2018-05-071,2301,2641,2001,213113,3001,213
2018-05-021,1701,1791,1611,1784,4001,178
2018-05-011,1661,1801,1651,1675,5001,167
2018-04-271,1821,1831,1701,1814,5001,181
2018-04-261,1821,1831,1681,1838,3001,183
2018-04-251,1751,1841,1741,1832,5001,183
2018-04-241,1841,1901,1751,1754,0001,175
2018-04-231,1651,2001,1651,18312,6001,183
2018-04-201,1631,1751,1551,1729,6001,172
2018-04-191,1851,1851,1571,16310,2001,163
2018-04-181,1601,1891,1601,18211,0001,182
2018-04-171,1641,1871,1541,15615,9001,156
2018-04-161,1871,1871,1631,16911,9001,169
2018-04-131,1801,1941,1761,1879,9001,187
2018-04-121,1811,1881,1601,17310,7001,173
2018-04-111,2001,2001,1771,18110,3001,181
2018-04-101,1821,2081,1821,1918,2001,191
2018-04-091,1901,2131,1561,19526,0001,195
2018-04-061,2621,2751,1901,19544,2001,195
2018-04-051,1931,3271,1701,255167,1001,255
2018-04-041,1921,1921,1621,1647,7001,164
2018-04-031,1691,1871,1561,1808,4001,180
2018-03-301,2531,2531,1911,19419,3001,194
2018-03-291,2781,2951,2201,22456,4001,224
2018-03-281,1451,2951,1421,267201,7001,267
2018-03-271,1301,1501,1061,1356,7001,135
2018-03-261,1271,1271,0711,10214,6001,102
2018-03-231,1441,1951,1011,13322,3001,133
2018-03-221,1961,2001,1521,1857,3001,185
2018-03-201,1661,1941,1601,1946,8001,194
2018-03-191,2341,2341,1301,19616,7001,196
2018-03-161,2331,2401,2261,2377,8001,237
2018-03-151,2391,2471,2321,2337,1001,233
2018-03-141,2311,2551,2311,2449,4001,244
2018-03-131,2421,2421,2291,2395,1001,239
2018-03-121,2461,2471,2271,24210,7001,242
2018-03-091,2301,2401,2231,2276,6001,227
2018-03-081,2301,2381,2261,2307,5001,230
2018-03-071,2261,2391,2181,2269,1001,226
2018-03-061,2501,2581,2151,22819,3001,228
2018-03-051,2741,2811,2021,21332,0001,213
2018-03-021,2701,2951,2621,27513,7001,275
2018-03-011,3011,3071,2901,3009,5001,300
2018-02-281,2851,3101,2851,30110,0001,301
2018-02-271,3201,3301,2861,28817,9001,288
2018-02-261,2971,3191,2821,30818,8001,308
2018-02-231,2661,2821,2641,2809,9001,280
2018-02-221,2711,2851,2581,26515,8001,265
2018-02-211,2601,3021,2261,28449,8001,284
2018-02-201,3041,3041,2501,26032,3001,260
2018-02-191,2431,3501,2161,31532,8001,315
2018-02-161,2101,2671,2001,2378,2001,237
2018-02-151,1911,2351,1821,2356,6001,235
2018-02-141,1761,2191,1591,19118,0001,191
2018-02-131,2841,2971,2001,20015,1001,200
2018-02-091,2231,2591,2121,25431,0001,254
2018-02-081,3201,3251,2861,30612,7001,306
2018-02-071,4181,4181,2551,25545,2001,255
2018-02-061,3811,3951,2041,27689,6001,276
2018-02-051,5261,5711,4261,499242,3001,499
2018-02-021,6301,6981,6231,686161,2001,686
2018-02-011,4901,6231,4861,612158,6001,612
2018-01-311,4471,4851,4351,46021,3001,460
2018-01-301,4931,4961,4501,47735,7001,477
2018-01-291,5051,5121,4821,49331,0001,493
2018-01-261,4501,4821,4161,48234,9001,482
2018-01-251,4451,4901,4191,42038,6001,420
2018-01-241,4901,4901,4121,45245,6001,452
2018-01-231,5281,5281,4851,49245,1001,492
2018-01-221,5111,5491,4911,53560,8001,535
2018-01-191,4611,4961,4251,46654,1001,466
2018-01-181,5861,5981,4611,46162,9001,461
2018-01-171,6401,6401,5091,526145,1001,526
2018-01-161,4691,5781,4001,578162,8001,578
2018-01-151,3701,4631,3661,452150,1001,452
2018-01-121,3471,3761,3471,35927,5001,359
2018-01-111,3121,3531,3121,34723,6001,347
2018-01-101,3081,3421,3081,32915,2001,329
2018-01-091,3301,3591,2931,32534,5001,325
2018-01-051,3011,3371,3011,33720,9001,337
2018-01-041,3051,3131,2871,30819,2001,308

分割・併合履歴 : [1996-03-26]1株→1.1株