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 |
---|---|---|---|---|---|---|
2018-12-28 | 755 | 825 | 755 | 798 | 22,000 | 798 |
2018-12-27 | 757 | 757 | 726 | 732 | 6,200 | 732 |
2018-12-26 | 673 | 709 | 673 | 699 | 3,500 | 699 |
2018-12-25 | 660 | 660 | 631 | 660 | 19,200 | 660 |
2018-12-21 | 720 | 720 | 662 | 688 | 22,600 | 688 |
2018-12-20 | 757 | 768 | 709 | 735 | 26,100 | 735 |
2018-12-19 | 817 | 817 | 775 | 790 | 6,200 | 790 |
2018-12-18 | 852 | 852 | 770 | 817 | 16,300 | 817 |
2018-12-17 | 854 | 869 | 841 | 853 | 7,300 | 853 |
2018-12-14 | 855 | 861 | 852 | 853 | 2,600 | 853 |
2018-12-13 | 864 | 877 | 855 | 856 | 7,500 | 856 |
2018-12-12 | 865 | 903 | 850 | 860 | 27,700 | 860 |
2018-12-11 | 853 | 862 | 830 | 830 | 8,000 | 830 |
2018-12-10 | 867 | 870 | 832 | 847 | 11,700 | 847 |
2018-12-07 | 879 | 879 | 841 | 869 | 13,100 | 869 |
2018-12-06 | 877 | 896 | 871 | 871 | 18,600 | 871 |
2018-12-05 | 866 | 877 | 850 | 877 | 11,900 | 877 |
2018-12-04 | 874 | 894 | 865 | 866 | 15,200 | 866 |
2018-12-03 | 843 | 897 | 843 | 878 | 15,100 | 878 |
2018-11-30 | 844 | 875 | 834 | 834 | 21,900 | 834 |
2018-11-29 | 827 | 845 | 827 | 840 | 6,000 | 840 |
2018-11-28 | 823 | 838 | 815 | 820 | 3,400 | 820 |
2018-11-27 | 826 | 826 | 810 | 823 | 4,300 | 823 |
2018-11-26 | 825 | 826 | 812 | 823 | 3,800 | 823 |
2018-11-22 | 816 | 830 | 806 | 809 | 11,200 | 809 |
2018-11-21 | 801 | 825 | 791 | 819 | 8,400 | 819 |
2018-11-20 | 814 | 847 | 802 | 811 | 12,300 | 811 |
2018-11-19 | 813 | 852 | 776 | 829 | 58,300 | 829 |
2018-11-16 | 895 | 945 | 812 | 812 | 370,500 | 812 |
2018-11-15 | 774 | 805 | 771 | 795 | 5,700 | 795 |
2018-11-14 | 779 | 784 | 774 | 774 | 2,600 | 774 |
2018-11-13 | 771 | 795 | 771 | 790 | 2,700 | 790 |
2018-11-12 | 804 | 804 | 790 | 793 | 2,000 | 793 |
2018-11-09 | 799 | 804 | 791 | 804 | 3,700 | 804 |
2018-11-08 | 799 | 800 | 799 | 799 | 1,100 | 799 |
2018-11-07 | 787 | 810 | 787 | 799 | 6,800 | 799 |
2018-11-06 | 794 | 794 | 776 | 787 | 6,000 | 787 |
2018-11-05 | 768 | 789 | 759 | 788 | 4,400 | 788 |
2018-11-02 | 752 | 777 | 750 | 777 | 13,300 | 777 |
2018-11-01 | 716 | 799 | 716 | 750 | 37,700 | 750 |
2018-10-31 | 797 | 852 | 794 | 851 | 9,100 | 851 |
2018-10-30 | 757 | 782 | 757 | 782 | 9,600 | 782 |
2018-10-29 | 788 | 796 | 782 | 787 | 3,400 | 787 |
2018-10-26 | 812 | 813 | 786 | 788 | 3,200 | 788 |
2018-10-25 | 805 | 811 | 797 | 797 | 8,900 | 797 |
2018-10-24 | 831 | 831 | 820 | 826 | 1,600 | 826 |
2018-10-23 | 837 | 837 | 826 | 826 | 1,600 | 826 |
2018-10-22 | 838 | 838 | 836 | 837 | 3,000 | 837 |
2018-10-19 | 840 | 843 | 830 | 843 | 2,100 | 843 |
2018-10-18 | 856 | 856 | 834 | 845 | 1,900 | 845 |
2018-10-17 | 865 | 865 | 839 | 855 | 7,800 | 855 |
2018-10-16 | 850 | 857 | 850 | 851 | 2,900 | 851 |
2018-10-15 | 855 | 855 | 847 | 851 | 700 | 851 |
2018-10-12 | 822 | 865 | 817 | 858 | 7,300 | 858 |
2018-10-11 | 814 | 847 | 814 | 833 | 5,500 | 833 |
2018-10-10 | 858 | 873 | 831 | 858 | 6,100 | 858 |
2018-10-09 | 865 | 865 | 858 | 858 | 1,500 | 858 |
2018-10-05 | 871 | 872 | 871 | 872 | 1,800 | 872 |
2018-10-04 | 889 | 889 | 873 | 873 | 2,600 | 873 |
2018-10-03 | 894 | 894 | 880 | 889 | 4,500 | 889 |
2018-10-02 | 892 | 894 | 883 | 890 | 6,000 | 890 |
2018-10-01 | 879 | 895 | 879 | 885 | 8,500 | 885 |
2018-09-28 | 862 | 897 | 862 | 873 | 6,200 | 873 |
2018-09-27 | 858 | 872 | 858 | 862 | 5,700 | 862 |
2018-09-26 | 866 | 880 | 849 | 863 | 13,500 | 863 |
2018-09-25 | 863 | 865 | 853 | 865 | 7,300 | 865 |
2018-09-21 | 858 | 862 | 851 | 860 | 9,000 | 860 |
2018-09-20 | 845 | 859 | 835 | 845 | 9,900 | 845 |
2018-09-19 | 843 | 865 | 836 | 847 | 20,300 | 847 |
2018-09-18 | 842 | 843 | 835 | 836 | 11,000 | 836 |
2018-09-14 | 837 | 849 | 837 | 842 | 6,300 | 842 |
2018-09-13 | 827 | 837 | 827 | 836 | 2,400 | 836 |
2018-09-12 | 836 | 836 | 827 | 828 | 4,700 | 828 |
2018-09-11 | 850 | 850 | 830 | 836 | 8,200 | 836 |
2018-09-10 | 839 | 858 | 831 | 854 | 9,400 | 854 |
2018-09-07 | 852 | 853 | 833 | 839 | 10,100 | 839 |
2018-09-06 | 881 | 881 | 862 | 862 | 13,100 | 862 |
2018-09-05 | 893 | 907 | 888 | 896 | 9,500 | 896 |
2018-09-04 | 896 | 908 | 895 | 908 | 14,900 | 908 |
2018-09-03 | 927 | 927 | 900 | 911 | 18,600 | 911 |
2018-08-31 | 943 | 968 | 925 | 930 | 31,500 | 930 |
2018-08-30 | 905 | 974 | 893 | 936 | 60,100 | 936 |
2018-08-29 | 830 | 920 | 828 | 890 | 44,900 | 890 |
2018-08-28 | 836 | 838 | 830 | 831 | 7,200 | 831 |
2018-08-27 | 831 | 848 | 830 | 830 | 16,000 | 830 |
2018-08-24 | 823 | 840 | 818 | 832 | 7,300 | 832 |
2018-08-23 | 800 | 833 | 800 | 832 | 8,500 | 832 |
2018-08-22 | 803 | 820 | 793 | 807 | 8,500 | 807 |
2018-08-21 | 800 | 808 | 796 | 808 | 7,200 | 808 |
2018-08-20 | 820 | 823 | 800 | 801 | 13,700 | 801 |
2018-08-17 | 820 | 830 | 812 | 827 | 9,800 | 827 |
2018-08-16 | 823 | 831 | 807 | 825 | 11,100 | 825 |
2018-08-15 | 848 | 852 | 830 | 838 | 17,500 | 838 |
2018-08-14 | 856 | 868 | 856 | 868 | 5,000 | 868 |
2018-08-13 | 890 | 890 | 849 | 856 | 12,000 | 856 |
2018-08-10 | 910 | 910 | 891 | 892 | 9,800 | 892 |
2018-08-09 | 917 | 917 | 909 | 916 | 6,900 | 916 |
2018-08-08 | 916 | 922 | 910 | 917 | 8,700 | 917 |
2018-08-07 | 921 | 928 | 910 | 923 | 12,200 | 923 |
2018-08-06 | 907 | 925 | 905 | 924 | 8,900 | 924 |
2018-08-03 | 924 | 925 | 900 | 900 | 24,500 | 900 |
2018-08-02 | 945 | 954 | 919 | 939 | 15,900 | 939 |
2018-08-01 | 962 | 963 | 944 | 953 | 11,900 | 953 |
2018-07-31 | 988 | 989 | 962 | 962 | 21,400 | 962 |
2018-07-30 | 989 | 999 | 962 | 989 | 46,600 | 989 |
2018-07-27 | 1,019 | 1,079 | 1,019 | 1,079 | 57,800 | 1,079 |
2018-07-26 | 1,022 | 1,022 | 1,008 | 1,012 | 8,300 | 1,012 |
2018-07-25 | 1,020 | 1,020 | 1,005 | 1,014 | 9,100 | 1,014 |
2018-07-24 | 1,011 | 1,020 | 1,005 | 1,016 | 4,300 | 1,016 |
2018-07-23 | 1,010 | 1,010 | 1,001 | 1,006 | 4,100 | 1,006 |
2018-07-20 | 1,005 | 1,025 | 1,002 | 1,004 | 5,100 | 1,004 |
2018-07-19 | 1,013 | 1,025 | 1,002 | 1,013 | 4,400 | 1,013 |
2018-07-18 | 1,005 | 1,013 | 1,003 | 1,013 | 4,100 | 1,013 |
2018-07-17 | 1,005 | 1,020 | 1,001 | 1,001 | 6,800 | 1,001 |
2018-07-13 | 1,015 | 1,015 | 1,002 | 1,008 | 3,100 | 1,008 |
2018-07-12 | 1,045 | 1,045 | 999 | 1,014 | 26,700 | 1,014 |
2018-07-11 | 1,031 | 1,070 | 1,031 | 1,045 | 7,400 | 1,045 |
2018-07-10 | 1,070 | 1,076 | 1,041 | 1,041 | 14,700 | 1,041 |
2018-07-09 | 1,077 | 1,085 | 1,040 | 1,051 | 14,500 | 1,051 |
2018-07-06 | 1,025 | 1,050 | 1,018 | 1,050 | 34,900 | 1,050 |
2018-07-05 | 1,001 | 1,016 | 1,001 | 1,001 | 5,200 | 1,001 |
2018-07-04 | 1,009 | 1,023 | 1,001 | 1,001 | 2,200 | 1,001 |
2018-07-03 | 1,019 | 1,029 | 1,006 | 1,019 | 5,900 | 1,019 |
2018-07-02 | 1,024 | 1,025 | 1,014 | 1,025 | 5,200 | 1,025 |
2018-06-29 | 1,012 | 1,017 | 1,004 | 1,011 | 2,700 | 1,011 |
2018-06-28 | 1,005 | 1,014 | 988 | 1,008 | 4,600 | 1,008 |
2018-06-27 | 1,009 | 1,012 | 1,008 | 1,008 | 4,000 | 1,008 |
2018-06-26 | 997 | 1,013 | 995 | 1,005 | 3,100 | 1,005 |
2018-06-25 | 1,000 | 1,019 | 1,000 | 1,008 | 7,100 | 1,008 |
2018-06-22 | 1,000 | 1,023 | 980 | 1,005 | 5,400 | 1,005 |
2018-06-21 | 998 | 1,010 | 998 | 1,004 | 3,200 | 1,004 |
2018-06-20 | 997 | 1,006 | 997 | 1,006 | 5,400 | 1,006 |
2018-06-19 | 1,022 | 1,034 | 999 | 1,008 | 9,800 | 1,008 |
2018-06-18 | 1,025 | 1,034 | 1,025 | 1,025 | 3,500 | 1,025 |
2018-06-15 | 1,031 | 1,031 | 1,030 | 1,030 | 1,900 | 1,030 |
2018-06-14 | 1,030 | 1,033 | 1,030 | 1,031 | 1,000 | 1,031 |
2018-06-13 | 1,028 | 1,032 | 1,028 | 1,030 | 5,400 | 1,030 |
2018-06-12 | 1,040 | 1,045 | 1,028 | 1,028 | 1,800 | 1,028 |
2018-06-11 | 1,059 | 1,060 | 1,030 | 1,040 | 3,500 | 1,040 |
2018-06-08 | 1,048 | 1,048 | 1,046 | 1,046 | 500 | 1,046 |
2018-06-07 | 1,044 | 1,060 | 1,024 | 1,058 | 3,400 | 1,058 |
2018-06-06 | 1,035 | 1,051 | 1,028 | 1,050 | 19,800 | 1,050 |
2018-06-05 | 1,049 | 1,066 | 1,045 | 1,045 | 6,800 | 1,045 |
2018-06-04 | 1,018 | 1,045 | 1,018 | 1,036 | 5,100 | 1,036 |
2018-06-01 | 1,024 | 1,030 | 1,012 | 1,018 | 9,200 | 1,018 |
2018-05-31 | 1,032 | 1,032 | 1,006 | 1,023 | 6,600 | 1,023 |
2018-05-30 | 1,028 | 1,033 | 1,013 | 1,015 | 23,800 | 1,015 |
2018-05-29 | 1,081 | 1,086 | 1,033 | 1,033 | 16,400 | 1,033 |
2018-05-28 | 1,111 | 1,114 | 1,091 | 1,093 | 8,600 | 1,093 |
2018-05-25 | 1,120 | 1,130 | 1,106 | 1,111 | 7,400 | 1,111 |
2018-05-24 | 1,138 | 1,138 | 1,125 | 1,134 | 2,200 | 1,134 |
2018-05-23 | 1,147 | 1,147 | 1,135 | 1,145 | 3,300 | 1,145 |
2018-05-22 | 1,142 | 1,148 | 1,137 | 1,147 | 3,900 | 1,147 |
2018-05-21 | 1,142 | 1,149 | 1,135 | 1,142 | 5,600 | 1,142 |
2018-05-18 | 1,146 | 1,151 | 1,138 | 1,138 | 4,500 | 1,138 |
2018-05-17 | 1,103 | 1,189 | 1,102 | 1,153 | 9,300 | 1,153 |
2018-05-16 | 1,101 | 1,124 | 1,100 | 1,108 | 10,400 | 1,108 |
2018-05-15 | 1,174 | 1,174 | 1,120 | 1,121 | 21,700 | 1,121 |
2018-05-14 | 1,201 | 1,202 | 1,156 | 1,174 | 24,600 | 1,174 |
2018-05-11 | 1,199 | 1,213 | 1,199 | 1,212 | 8,300 | 1,212 |
2018-05-10 | 1,211 | 1,211 | 1,191 | 1,199 | 6,900 | 1,199 |
2018-05-09 | 1,216 | 1,217 | 1,196 | 1,205 | 8,100 | 1,205 |
2018-05-08 | 1,200 | 1,229 | 1,176 | 1,229 | 28,700 | 1,229 |
2018-05-07 | 1,230 | 1,264 | 1,200 | 1,213 | 113,300 | 1,213 |
2018-05-02 | 1,170 | 1,179 | 1,161 | 1,178 | 4,400 | 1,178 |
2018-05-01 | 1,166 | 1,180 | 1,165 | 1,167 | 5,500 | 1,167 |
2018-04-27 | 1,182 | 1,183 | 1,170 | 1,181 | 4,500 | 1,181 |
2018-04-26 | 1,182 | 1,183 | 1,168 | 1,183 | 8,300 | 1,183 |
2018-04-25 | 1,175 | 1,184 | 1,174 | 1,183 | 2,500 | 1,183 |
2018-04-24 | 1,184 | 1,190 | 1,175 | 1,175 | 4,000 | 1,175 |
2018-04-23 | 1,165 | 1,200 | 1,165 | 1,183 | 12,600 | 1,183 |
2018-04-20 | 1,163 | 1,175 | 1,155 | 1,172 | 9,600 | 1,172 |
2018-04-19 | 1,185 | 1,185 | 1,157 | 1,163 | 10,200 | 1,163 |
2018-04-18 | 1,160 | 1,189 | 1,160 | 1,182 | 11,000 | 1,182 |
2018-04-17 | 1,164 | 1,187 | 1,154 | 1,156 | 15,900 | 1,156 |
2018-04-16 | 1,187 | 1,187 | 1,163 | 1,169 | 11,900 | 1,169 |
2018-04-13 | 1,180 | 1,194 | 1,176 | 1,187 | 9,900 | 1,187 |
2018-04-12 | 1,181 | 1,188 | 1,160 | 1,173 | 10,700 | 1,173 |
2018-04-11 | 1,200 | 1,200 | 1,177 | 1,181 | 10,300 | 1,181 |
2018-04-10 | 1,182 | 1,208 | 1,182 | 1,191 | 8,200 | 1,191 |
2018-04-09 | 1,190 | 1,213 | 1,156 | 1,195 | 26,000 | 1,195 |
2018-04-06 | 1,262 | 1,275 | 1,190 | 1,195 | 44,200 | 1,195 |
2018-04-05 | 1,193 | 1,327 | 1,170 | 1,255 | 167,100 | 1,255 |
2018-04-04 | 1,192 | 1,192 | 1,162 | 1,164 | 7,700 | 1,164 |
2018-04-03 | 1,169 | 1,187 | 1,156 | 1,180 | 8,400 | 1,180 |
2018-03-30 | 1,253 | 1,253 | 1,191 | 1,194 | 19,300 | 1,194 |
2018-03-29 | 1,278 | 1,295 | 1,220 | 1,224 | 56,400 | 1,224 |
2018-03-28 | 1,145 | 1,295 | 1,142 | 1,267 | 201,700 | 1,267 |
2018-03-27 | 1,130 | 1,150 | 1,106 | 1,135 | 6,700 | 1,135 |
2018-03-26 | 1,127 | 1,127 | 1,071 | 1,102 | 14,600 | 1,102 |
2018-03-23 | 1,144 | 1,195 | 1,101 | 1,133 | 22,300 | 1,133 |
2018-03-22 | 1,196 | 1,200 | 1,152 | 1,185 | 7,300 | 1,185 |
2018-03-20 | 1,166 | 1,194 | 1,160 | 1,194 | 6,800 | 1,194 |
2018-03-19 | 1,234 | 1,234 | 1,130 | 1,196 | 16,700 | 1,196 |
2018-03-16 | 1,233 | 1,240 | 1,226 | 1,237 | 7,800 | 1,237 |
2018-03-15 | 1,239 | 1,247 | 1,232 | 1,233 | 7,100 | 1,233 |
2018-03-14 | 1,231 | 1,255 | 1,231 | 1,244 | 9,400 | 1,244 |
2018-03-13 | 1,242 | 1,242 | 1,229 | 1,239 | 5,100 | 1,239 |
2018-03-12 | 1,246 | 1,247 | 1,227 | 1,242 | 10,700 | 1,242 |
2018-03-09 | 1,230 | 1,240 | 1,223 | 1,227 | 6,600 | 1,227 |
2018-03-08 | 1,230 | 1,238 | 1,226 | 1,230 | 7,500 | 1,230 |
2018-03-07 | 1,226 | 1,239 | 1,218 | 1,226 | 9,100 | 1,226 |
2018-03-06 | 1,250 | 1,258 | 1,215 | 1,228 | 19,300 | 1,228 |
2018-03-05 | 1,274 | 1,281 | 1,202 | 1,213 | 32,000 | 1,213 |
2018-03-02 | 1,270 | 1,295 | 1,262 | 1,275 | 13,700 | 1,275 |
2018-03-01 | 1,301 | 1,307 | 1,290 | 1,300 | 9,500 | 1,300 |
2018-02-28 | 1,285 | 1,310 | 1,285 | 1,301 | 10,000 | 1,301 |
2018-02-27 | 1,320 | 1,330 | 1,286 | 1,288 | 17,900 | 1,288 |
2018-02-26 | 1,297 | 1,319 | 1,282 | 1,308 | 18,800 | 1,308 |
2018-02-23 | 1,266 | 1,282 | 1,264 | 1,280 | 9,900 | 1,280 |
2018-02-22 | 1,271 | 1,285 | 1,258 | 1,265 | 15,800 | 1,265 |
2018-02-21 | 1,260 | 1,302 | 1,226 | 1,284 | 49,800 | 1,284 |
2018-02-20 | 1,304 | 1,304 | 1,250 | 1,260 | 32,300 | 1,260 |
2018-02-19 | 1,243 | 1,350 | 1,216 | 1,315 | 32,800 | 1,315 |
2018-02-16 | 1,210 | 1,267 | 1,200 | 1,237 | 8,200 | 1,237 |
2018-02-15 | 1,191 | 1,235 | 1,182 | 1,235 | 6,600 | 1,235 |
2018-02-14 | 1,176 | 1,219 | 1,159 | 1,191 | 18,000 | 1,191 |
2018-02-13 | 1,284 | 1,297 | 1,200 | 1,200 | 15,100 | 1,200 |
2018-02-09 | 1,223 | 1,259 | 1,212 | 1,254 | 31,000 | 1,254 |
2018-02-08 | 1,320 | 1,325 | 1,286 | 1,306 | 12,700 | 1,306 |
2018-02-07 | 1,418 | 1,418 | 1,255 | 1,255 | 45,200 | 1,255 |
2018-02-06 | 1,381 | 1,395 | 1,204 | 1,276 | 89,600 | 1,276 |
2018-02-05 | 1,526 | 1,571 | 1,426 | 1,499 | 242,300 | 1,499 |
2018-02-02 | 1,630 | 1,698 | 1,623 | 1,686 | 161,200 | 1,686 |
2018-02-01 | 1,490 | 1,623 | 1,486 | 1,612 | 158,600 | 1,612 |
2018-01-31 | 1,447 | 1,485 | 1,435 | 1,460 | 21,300 | 1,460 |
2018-01-30 | 1,493 | 1,496 | 1,450 | 1,477 | 35,700 | 1,477 |
2018-01-29 | 1,505 | 1,512 | 1,482 | 1,493 | 31,000 | 1,493 |
2018-01-26 | 1,450 | 1,482 | 1,416 | 1,482 | 34,900 | 1,482 |
2018-01-25 | 1,445 | 1,490 | 1,419 | 1,420 | 38,600 | 1,420 |
2018-01-24 | 1,490 | 1,490 | 1,412 | 1,452 | 45,600 | 1,452 |
2018-01-23 | 1,528 | 1,528 | 1,485 | 1,492 | 45,100 | 1,492 |
2018-01-22 | 1,511 | 1,549 | 1,491 | 1,535 | 60,800 | 1,535 |
2018-01-19 | 1,461 | 1,496 | 1,425 | 1,466 | 54,100 | 1,466 |
2018-01-18 | 1,586 | 1,598 | 1,461 | 1,461 | 62,900 | 1,461 |
2018-01-17 | 1,640 | 1,640 | 1,509 | 1,526 | 145,100 | 1,526 |
2018-01-16 | 1,469 | 1,578 | 1,400 | 1,578 | 162,800 | 1,578 |
2018-01-15 | 1,370 | 1,463 | 1,366 | 1,452 | 150,100 | 1,452 |
2018-01-12 | 1,347 | 1,376 | 1,347 | 1,359 | 27,500 | 1,359 |
2018-01-11 | 1,312 | 1,353 | 1,312 | 1,347 | 23,600 | 1,347 |
2018-01-10 | 1,308 | 1,342 | 1,308 | 1,329 | 15,200 | 1,329 |
2018-01-09 | 1,330 | 1,359 | 1,293 | 1,325 | 34,500 | 1,325 |
2018-01-05 | 1,301 | 1,337 | 1,301 | 1,337 | 20,900 | 1,337 |
2018-01-04 | 1,305 | 1,313 | 1,287 | 1,308 | 19,200 | 1,308 |
分割・併合履歴 : [1996-03-26]1株→1.1株