7297 (株)カーメイト の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-308388388228291,500829
2020-12-298308328278271,200827
2020-12-288508578108305,800830
2020-12-258338478298403,400840
2020-12-248428428218401,400840
2020-12-238158308028305,100830
2020-12-228278278028022,200802
2020-12-218228298208292,000829
2020-12-188408508258265,900826
2020-12-178388388088263,700826
2020-12-168268388268381,100838
2020-12-15819827819827700827
2020-12-148458458188342,500834
2020-12-11844844830830500830
2020-12-108188458188442,200844
2020-12-098208338208331,100833
2020-12-088458458218211,900821
2020-12-078328358328335,400833
2020-12-04807816807816900816
2020-12-03806806806806100806
2020-12-02807808806807600807
2020-12-018168518068076,000807
2020-11-30813816813816300816
2020-11-27803805803805600805
2020-11-268198198098091,100809
2020-11-258158258148191,700819
2020-11-24810810810810100810
2020-11-20808810806810400810
2020-11-198108248098101,300810
2020-11-188018118018102,200810
2020-11-178278278168241,400824
2020-11-16814814814814900814
2020-11-13808829808829300829
2020-11-128208348148141,300814
2020-11-118218218188181,500818
2020-11-10830830830830600830
2020-11-09840840815821900821
2020-11-06825835825835300835
2020-11-05820831820828800828
2020-11-04813813808813700813
2020-11-02796813793813800813
2020-10-30807815800807500807
2020-10-29805822805807600807
2020-10-288158308078071,200807
2020-10-27813830813830600830
2020-10-26825826813813900813
2020-10-238058308058251,300825
2020-10-22815815815815400815
2020-10-218158208158151,200815
2020-10-208088278058271,500827
2020-10-198088098058052,700805
2020-10-168408408138234,000823
2020-10-158328708328554,400855
2020-10-14830830830830800830
2020-10-138258388058211,300821
2020-10-12838840838840700840
2020-10-09840840830838600838
2020-10-08830830830830200830
2020-10-078308328308321,200832
2020-10-06830830829829200829
2020-10-05840840830830600830
2020-10-028158308158291,100829
2020-09-30815815815815100815
2020-09-29810818810815400815
2020-09-288108108108101,000810
2020-09-25805815805813800813
2020-09-248108108058051,500805
2020-09-238158158058053,400805
2020-09-188108128058121,500812
2020-09-17805809805809400809
2020-09-168008067968061,900806
2020-09-15---808-808
2020-09-148098097948081,800808
2020-09-11808808808808100808
2020-09-107958087928085,400808
2020-09-09---793-793
2020-09-087998057937931,600793
2020-09-077957957947941,800794
2020-09-04794794794794100794
2020-09-03800800799799200799
2020-09-02802802802802100802
2020-09-01805805802802300802
2020-08-31804805804805300805
2020-08-288108197947942,100794
2020-08-277948057908051,700805
2020-08-267967977857941,200794
2020-08-25767781767781200781
2020-08-247847867667661,500766
2020-08-217817847817841,400784
2020-08-20780780778779900779
2020-08-19769769767767400767
2020-08-18755766755766900766
2020-08-17764764754754300754
2020-08-14748750748750400750
2020-08-137597597417502,100750
2020-08-12751764751759300759
2020-08-11751751751751400751
2020-08-077367527367501,300750
2020-08-067367507347341,400734
2020-08-05748748736736600736
2020-08-04748761748748600748
2020-08-037557697367489,600748
2020-07-31836836830830300830
2020-07-30841841838840400840
2020-07-29847847847847100847
2020-07-28---847-847
2020-07-278578578478473,100847
2020-07-228358508358411,000841
2020-07-21843843837837600837
2020-07-20844844834843500843
2020-07-17843843843843200843
2020-07-16830830830830100830
2020-07-15831831831831200831
2020-07-14839839831831600831
2020-07-13844844844844300844
2020-07-108308308268261,300826
2020-07-098488488308301,800830
2020-07-08836841836841600841
2020-07-078388388318351,100835
2020-07-068358398308381,100838
2020-07-038368778358355,800835
2020-07-028598598368441,700844
2020-07-018618628498491,200849
2020-06-308868868408603,300860
2020-06-298558568538532,200853
2020-06-268678678288394,100839
2020-06-258628698488621,600862
2020-06-248418628418622,500862
2020-06-238588588318412,900841
2020-06-22868868857857900857
2020-06-19864877854876900876
2020-06-188778778528521,300852
2020-06-178428688368621,400862
2020-06-168308768308425,100842
2020-06-1586593082983016,600830
2020-06-128508588298535,100853
2020-06-118808808608601,500860
2020-06-10865878865878300878
2020-06-098598808538625,300862
2020-06-088528608528533,100853
2020-06-05854854841841900841
2020-06-048458528408413,700841
2020-06-038308408308391,500839
2020-06-028308328258302,400830
2020-06-018288318288302,000830
2020-05-298318488208268,100826
2020-05-2886989381382031,700820
2020-05-27865879865879300879
2020-05-268938938738801,100880
2020-05-258708818658762,100876
2020-05-228458658458651,300865
2020-05-218718718418452,700845
2020-05-208458718458711,700871
2020-05-198618818568752,100875
2020-05-188748748278617,400861
2020-05-159239308999195,000919
2020-05-14921921920921900921
2020-05-139189208889202,400920
2020-05-12919920915915500915
2020-05-11921921912912700912
2020-05-089269299179171,100917
2020-05-07935936927935800935
2020-05-019239309139151,700915
2020-04-309029388729235,100923
2020-04-28902902902902100902
2020-04-278849158849143,800914
2020-04-248739028738841,200884
2020-04-23903903903903100903
2020-04-22887887882886900886
2020-04-21930930884910900910
2020-04-209409409309303,200930
2020-04-179249309049252,800925
2020-04-168809448809252,900925
2020-04-158808908808901,200890
2020-04-148628808628803,500880
2020-04-13876877876877300877
2020-04-10878881878881200881
2020-04-09900910890910400910
2020-04-08922922922922300922
2020-04-078949008758781,200878
2020-04-068748838688723,000872
2020-04-038849008848893,500889
2020-04-02900900870885300885
2020-04-018909458909152,000915
2020-03-318998998858901,200890
2020-03-308809008779005,400900
2020-03-278779008779001,800900
2020-03-26880880877877900877
2020-03-258508658328655,100865
2020-03-248198478158322,900832
2020-03-238468658018106,300810
2020-03-19890890876876400876
2020-03-188999008768761,500876
2020-03-178898998758991,100899
2020-03-168789208638851,200885
2020-03-1386888382687810,200878
2020-03-129019018758984,000898
2020-03-118939168939162,500916
2020-03-108409098409086,100908
2020-03-098699008698828,500882
2020-03-0691591587591413,300914
2020-03-059009189009181,500918
2020-03-049019098938994,400899
2020-03-039079349009016,500901
2020-03-0289593489191110,200911
2020-02-2888291086691023,900910
2020-02-2790791289491214,900912
2020-02-269179359029076,900907
2020-02-2590495990290218,800902
2020-02-219599599479493,000949
2020-02-209729729519532,900953
2020-02-199429659429572,300957
2020-02-189831,00393295210,900952
2020-02-179941,02798098311,400983
2020-02-141,0131,0419909939,900993
2020-02-131,0451,0541,0111,0115,4001,011
2020-02-121,0411,0411,0261,0262,9001,026
2020-02-101,0531,0531,0051,03912,3001,039
2020-02-071,0651,0881,0501,05211,1001,052
2020-02-061,1871,1971,0331,04380,4001,043
2020-02-051,1291,1291,0961,12926,0001,129
2020-02-049711,01493297917,200979
2020-02-031,0001,00095698115,000981
2020-01-311,0871,1001,0041,00728,1001,007
2020-01-309751,1259661,087118,7001,087
2020-01-299791,09296097559,200975
2020-01-281,1041,10894095169,100951
2020-01-279961,1319861,04497,9001,044
2020-01-249869869729812,200981
2020-01-231,0071,02197197110,300971
2020-01-2297198796898713,000987
2020-01-219779779679741,700974
2020-01-209829849679673,800967
2020-01-179839839659824,500982
2020-01-169769899649832,000983
2020-01-159879879619624,400962
2020-01-149859939689793,800979
2020-01-109949989849843,400984
2020-01-099999999849843,900984
2020-01-089919969669844,200984
2020-01-071,0001,0029849947,800994
2020-01-069701,0009689994,900999

分割・併合履歴 : [1996-03-26]1株→1.1株