7297 (株)カーメイト の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 931 | 931 | 930 | 930 | 2,800 | 930 |
| 2021-12-29 | 919 | 948 | 919 | 933 | 1,200 | 933 |
| 2021-12-28 | 967 | 967 | 914 | 914 | 6,900 | 914 |
| 2021-12-27 | 970 | 970 | 958 | 958 | 4,000 | 958 |
| 2021-12-24 | 958 | 970 | 958 | 970 | 1,700 | 970 |
| 2021-12-23 | 968 | 973 | 960 | 973 | 1,700 | 973 |
| 2021-12-22 | 968 | 977 | 968 | 974 | 700 | 974 |
| 2021-12-21 | 977 | 977 | 966 | 969 | 500 | 969 |
| 2021-12-20 | 977 | 977 | 977 | 977 | 100 | 977 |
| 2021-12-17 | 965 | 965 | 961 | 962 | 300 | 962 |
| 2021-12-16 | 978 | 978 | 971 | 971 | 500 | 971 |
| 2021-12-15 | 962 | 974 | 962 | 963 | 400 | 963 |
| 2021-12-14 | 973 | 973 | 965 | 965 | 800 | 965 |
| 2021-12-13 | 975 | 976 | 962 | 967 | 1,000 | 967 |
| 2021-12-10 | 987 | 987 | 975 | 975 | 500 | 975 |
| 2021-12-09 | 982 | 983 | 975 | 975 | 2,300 | 975 |
| 2021-12-08 | 987 | 987 | 987 | 987 | 200 | 987 |
| 2021-12-07 | 985 | 986 | 985 | 986 | 300 | 986 |
| 2021-12-06 | 996 | 997 | 982 | 982 | 1,800 | 982 |
| 2021-12-03 | 988 | 988 | 971 | 982 | 1,500 | 982 |
| 2021-12-02 | 973 | 984 | 971 | 984 | 2,700 | 984 |
| 2021-12-01 | 983 | 983 | 973 | 982 | 1,600 | 982 |
| 2021-11-30 | 997 | 997 | 983 | 983 | 1,600 | 983 |
| 2021-11-29 | 976 | 987 | 975 | 987 | 4,300 | 987 |
| 2021-11-26 | 982 | 982 | 977 | 980 | 1,400 | 980 |
| 2021-11-25 | 980 | 982 | 976 | 982 | 1,400 | 982 |
| 2021-11-24 | 966 | 983 | 966 | 983 | 1,300 | 983 |
| 2021-11-22 | 966 | 972 | 966 | 970 | 1,900 | 970 |
| 2021-11-19 | 960 | 967 | 950 | 961 | 1,800 | 961 |
| 2021-11-18 | 965 | 970 | 942 | 957 | 3,500 | 957 |
| 2021-11-17 | 968 | 972 | 968 | 972 | 1,000 | 972 |
| 2021-11-16 | 970 | 970 | 969 | 969 | 500 | 969 |
| 2021-11-15 | 978 | 978 | 970 | 970 | 700 | 970 |
| 2021-11-12 | 980 | 980 | 964 | 975 | 2,500 | 975 |
| 2021-11-11 | 974 | 984 | 963 | 980 | 2,200 | 980 |
| 2021-11-10 | 975 | 977 | 972 | 972 | 600 | 972 |
| 2021-11-09 | 970 | 977 | 968 | 971 | 700 | 971 |
| 2021-11-08 | 997 | 997 | 968 | 968 | 2,100 | 968 |
| 2021-11-05 | 985 | 998 | 970 | 998 | 1,900 | 998 |
| 2021-11-04 | 1,002 | 1,002 | 983 | 985 | 1,100 | 985 |
| 2021-11-02 | 1,000 | 1,018 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2021-11-01 | 992 | 1,025 | 989 | 1,000 | 5,400 | 1,000 |
| 2021-10-29 | 980 | 981 | 980 | 980 | 300 | 980 |
| 2021-10-28 | 999 | 999 | 971 | 973 | 1,100 | 973 |
| 2021-10-27 | 980 | 997 | 980 | 997 | 1,300 | 997 |
| 2021-10-26 | 970 | 980 | 969 | 980 | 1,800 | 980 |
| 2021-10-25 | 977 | 977 | 970 | 975 | 500 | 975 |
| 2021-10-22 | 975 | 977 | 966 | 977 | 500 | 977 |
| 2021-10-21 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2021-10-20 | 957 | 965 | 957 | 965 | 500 | 965 |
| 2021-10-19 | 950 | 972 | 950 | 972 | 1,200 | 972 |
| 2021-10-18 | 969 | 969 | 939 | 942 | 2,100 | 942 |
| 2021-10-15 | 970 | 972 | 970 | 972 | 300 | 972 |
| 2021-10-14 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2021-10-13 | 972 | 972 | 972 | 972 | 200 | 972 |
| 2021-10-12 | 976 | 977 | 974 | 974 | 800 | 974 |
| 2021-10-11 | - | - | - | 976 | - | 976 |
| 2021-10-08 | 968 | 977 | 968 | 976 | 500 | 976 |
| 2021-10-07 | 956 | 968 | 956 | 968 | 400 | 968 |
| 2021-10-06 | 978 | 978 | 966 | 966 | 1,000 | 966 |
| 2021-10-05 | 980 | 980 | 978 | 978 | 300 | 978 |
| 2021-10-04 | 1,007 | 1,007 | 961 | 965 | 1,700 | 965 |
| 2021-10-01 | 994 | 1,010 | 993 | 1,010 | 1,200 | 1,010 |
| 2021-09-30 | 1,008 | 1,008 | 994 | 994 | 1,600 | 994 |
| 2021-09-29 | 980 | 1,038 | 975 | 1,006 | 3,100 | 1,006 |
| 2021-09-28 | 992 | 1,039 | 992 | 996 | 3,500 | 996 |
| 2021-09-27 | 1,002 | 1,002 | 997 | 1,001 | 1,100 | 1,001 |
| 2021-09-24 | 975 | 998 | 975 | 998 | 3,900 | 998 |
| 2021-09-22 | 967 | 973 | 967 | 973 | 500 | 973 |
| 2021-09-21 | 977 | 979 | 956 | 977 | 1,100 | 977 |
| 2021-09-17 | 970 | 979 | 964 | 979 | 900 | 979 |
| 2021-09-16 | 988 | 988 | 973 | 982 | 800 | 982 |
| 2021-09-15 | 974 | 979 | 973 | 973 | 700 | 973 |
| 2021-09-14 | 989 | 999 | 948 | 973 | 12,700 | 973 |
| 2021-09-13 | 988 | 998 | 988 | 998 | 300 | 998 |
| 2021-09-10 | 992 | 992 | 980 | 980 | 300 | 980 |
| 2021-09-09 | 977 | 977 | 977 | 977 | 200 | 977 |
| 2021-09-08 | 973 | 973 | 971 | 971 | 800 | 971 |
| 2021-09-07 | 975 | 990 | 973 | 973 | 600 | 973 |
| 2021-09-06 | 983 | 983 | 972 | 972 | 700 | 972 |
| 2021-09-03 | 979 | 983 | 953 | 983 | 2,300 | 983 |
| 2021-09-02 | 1,004 | 1,004 | 950 | 979 | 8,900 | 979 |
| 2021-09-01 | 1,005 | 1,025 | 990 | 1,004 | 4,100 | 1,004 |
| 2021-08-31 | 993 | 1,012 | 992 | 1,010 | 1,800 | 1,010 |
| 2021-08-30 | 962 | 1,018 | 962 | 998 | 3,000 | 998 |
| 2021-08-27 | 948 | 965 | 941 | 965 | 3,900 | 965 |
| 2021-08-26 | 945 | 945 | 945 | 945 | 1,600 | 945 |
| 2021-08-25 | 952 | 957 | 941 | 955 | 2,800 | 955 |
| 2021-08-24 | 970 | 975 | 970 | 975 | 2,000 | 975 |
| 2021-08-23 | 960 | 960 | 933 | 941 | 2,000 | 941 |
| 2021-08-20 | 982 | 982 | 951 | 951 | 2,700 | 951 |
| 2021-08-19 | 986 | 990 | 960 | 982 | 2,000 | 982 |
| 2021-08-18 | 999 | 1,000 | 988 | 988 | 1,100 | 988 |
| 2021-08-17 | 999 | 1,000 | 997 | 999 | 2,000 | 999 |
| 2021-08-16 | 999 | 1,000 | 997 | 997 | 1,600 | 997 |
| 2021-08-13 | 1,000 | 1,000 | 999 | 1,000 | 900 | 1,000 |
| 2021-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2021-08-11 | 1,000 | 1,002 | 998 | 999 | 900 | 999 |
| 2021-08-10 | 1,000 | 1,001 | 998 | 998 | 1,500 | 998 |
| 2021-08-06 | 1,016 | 1,016 | 1,000 | 1,016 | 2,100 | 1,016 |
| 2021-08-05 | 1,028 | 1,028 | 1,020 | 1,020 | 600 | 1,020 |
| 2021-08-04 | 1,021 | 1,021 | 1,016 | 1,016 | 700 | 1,016 |
| 2021-08-03 | 1,021 | 1,021 | 1,021 | 1,021 | 200 | 1,021 |
| 2021-08-02 | 1,040 | 1,040 | 1,016 | 1,022 | 1,200 | 1,022 |
| 2021-07-30 | 1,021 | 1,049 | 1,020 | 1,026 | 2,100 | 1,026 |
| 2021-07-29 | 1,024 | 1,025 | 1,024 | 1,025 | 400 | 1,025 |
| 2021-07-28 | 1,043 | 1,043 | 1,019 | 1,020 | 500 | 1,020 |
| 2021-07-27 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2021-07-26 | 1,060 | 1,071 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2021-07-21 | 1,022 | 1,040 | 1,022 | 1,040 | 700 | 1,040 |
| 2021-07-20 | 1,038 | 1,038 | 1,024 | 1,024 | 400 | 1,024 |
| 2021-07-19 | 1,040 | 1,040 | 1,026 | 1,026 | 200 | 1,026 |
| 2021-07-16 | 1,028 | 1,035 | 1,028 | 1,030 | 700 | 1,030 |
| 2021-07-15 | 1,024 | 1,027 | 1,012 | 1,016 | 1,100 | 1,016 |
| 2021-07-14 | 1,012 | 1,014 | 1,012 | 1,014 | 400 | 1,014 |
| 2021-07-13 | 1,013 | 1,034 | 1,012 | 1,012 | 1,000 | 1,012 |
| 2021-07-12 | 1,000 | 1,019 | 998 | 998 | 1,000 | 998 |
| 2021-07-09 | 994 | 996 | 969 | 985 | 2,900 | 985 |
| 2021-07-08 | 1,039 | 1,039 | 1,016 | 1,016 | 1,000 | 1,016 |
| 2021-07-07 | 1,047 | 1,047 | 1,043 | 1,043 | 200 | 1,043 |
| 2021-07-06 | 1,041 | 1,049 | 1,030 | 1,049 | 1,000 | 1,049 |
| 2021-07-05 | 1,037 | 1,041 | 1,037 | 1,041 | 900 | 1,041 |
| 2021-07-02 | 1,020 | 1,037 | 1,020 | 1,037 | 400 | 1,037 |
| 2021-07-01 | 1,047 | 1,047 | 987 | 1,020 | 4,400 | 1,020 |
| 2021-06-30 | 1,019 | 1,047 | 1,019 | 1,047 | 1,300 | 1,047 |
| 2021-06-29 | 1,025 | 1,085 | 1,001 | 1,019 | 2,700 | 1,019 |
| 2021-06-28 | 1,025 | 1,025 | 1,018 | 1,023 | 2,200 | 1,023 |
| 2021-06-25 | 968 | 1,012 | 968 | 1,005 | 5,100 | 1,005 |
| 2021-06-24 | 1,015 | 1,015 | 971 | 971 | 2,500 | 971 |
| 2021-06-23 | 1,023 | 1,030 | 1,015 | 1,021 | 1,700 | 1,021 |
| 2021-06-22 | 1,022 | 1,022 | 1,022 | 1,022 | 300 | 1,022 |
| 2021-06-21 | 1,016 | 1,024 | 1,012 | 1,018 | 1,100 | 1,018 |
| 2021-06-18 | 1,045 | 1,046 | 1,045 | 1,045 | 800 | 1,045 |
| 2021-06-17 | 1,060 | 1,072 | 1,016 | 1,045 | 800 | 1,045 |
| 2021-06-16 | 1,070 | 1,075 | 1,039 | 1,040 | 2,700 | 1,040 |
| 2021-06-15 | 1,090 | 1,090 | 1,071 | 1,071 | 800 | 1,071 |
| 2021-06-14 | 1,093 | 1,093 | 1,070 | 1,082 | 1,300 | 1,082 |
| 2021-06-11 | 1,081 | 1,083 | 1,063 | 1,063 | 600 | 1,063 |
| 2021-06-10 | 1,088 | 1,088 | 1,061 | 1,061 | 1,300 | 1,061 |
| 2021-06-09 | 1,051 | 1,082 | 1,051 | 1,080 | 1,900 | 1,080 |
| 2021-06-08 | 1,074 | 1,074 | 1,050 | 1,051 | 1,500 | 1,051 |
| 2021-06-07 | 1,086 | 1,087 | 1,059 | 1,059 | 900 | 1,059 |
| 2021-06-04 | 1,065 | 1,085 | 1,064 | 1,085 | 600 | 1,085 |
| 2021-06-03 | 1,088 | 1,090 | 1,050 | 1,056 | 3,000 | 1,056 |
| 2021-06-02 | 1,067 | 1,084 | 1,067 | 1,084 | 1,200 | 1,084 |
| 2021-06-01 | 1,039 | 1,066 | 1,039 | 1,066 | 1,100 | 1,066 |
| 2021-05-31 | 1,060 | 1,066 | 1,016 | 1,039 | 2,500 | 1,039 |
| 2021-05-28 | 1,055 | 1,055 | 1,047 | 1,048 | 1,700 | 1,048 |
| 2021-05-27 | 1,060 | 1,069 | 1,056 | 1,065 | 1,600 | 1,065 |
| 2021-05-26 | 1,019 | 1,050 | 1,019 | 1,050 | 2,900 | 1,050 |
| 2021-05-25 | 1,011 | 1,033 | 1,011 | 1,019 | 1,000 | 1,019 |
| 2021-05-24 | 1,026 | 1,026 | 1,003 | 1,003 | 800 | 1,003 |
| 2021-05-21 | 1,024 | 1,043 | 983 | 1,010 | 6,100 | 1,010 |
| 2021-05-20 | 1,018 | 1,025 | 1,011 | 1,025 | 1,600 | 1,025 |
| 2021-05-19 | 1,018 | 1,045 | 1,015 | 1,015 | 3,000 | 1,015 |
| 2021-05-18 | 990 | 1,018 | 990 | 1,003 | 3,600 | 1,003 |
| 2021-05-17 | 1,022 | 1,022 | 971 | 990 | 6,800 | 990 |
| 2021-05-14 | 1,002 | 1,005 | 985 | 1,005 | 2,900 | 1,005 |
| 2021-05-13 | 1,030 | 1,030 | 977 | 995 | 4,700 | 995 |
| 2021-05-12 | 1,104 | 1,113 | 1,015 | 1,015 | 10,300 | 1,015 |
| 2021-05-11 | 1,083 | 1,107 | 1,061 | 1,107 | 15,400 | 1,107 |
| 2021-05-10 | 1,219 | 1,219 | 1,060 | 1,090 | 32,700 | 1,090 |
| 2021-05-07 | 1,380 | 1,380 | 1,151 | 1,229 | 162,400 | 1,229 |
| 2021-05-06 | 1,080 | 1,080 | 1,080 | 1,080 | 3,600 | 1,080 |
| 2021-04-30 | 927 | 930 | 922 | 930 | 1,700 | 930 |
| 2021-04-28 | 925 | 925 | 921 | 922 | 1,500 | 922 |
| 2021-04-27 | 930 | 930 | 915 | 927 | 600 | 927 |
| 2021-04-26 | 930 | 930 | 925 | 928 | 800 | 928 |
| 2021-04-23 | 913 | 931 | 913 | 924 | 900 | 924 |
| 2021-04-22 | 911 | 911 | 906 | 906 | 1,100 | 906 |
| 2021-04-21 | 901 | 922 | 901 | 922 | 500 | 922 |
| 2021-04-20 | 937 | 937 | 885 | 899 | 104,400 | 899 |
| 2021-04-19 | 930 | 930 | 920 | 930 | 2,000 | 930 |
| 2021-04-16 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2021-04-15 | 930 | 930 | 929 | 929 | 1,200 | 929 |
| 2021-04-14 | 936 | 936 | 920 | 920 | 500 | 920 |
| 2021-04-13 | 930 | 930 | 916 | 916 | 2,400 | 916 |
| 2021-04-12 | 941 | 941 | 929 | 929 | 1,400 | 929 |
| 2021-04-09 | 920 | 920 | 916 | 916 | 800 | 916 |
| 2021-04-08 | 918 | 929 | 907 | 917 | 3,400 | 917 |
| 2021-04-07 | 908 | 918 | 904 | 918 | 2,200 | 918 |
| 2021-04-06 | 927 | 927 | 911 | 911 | 700 | 911 |
| 2021-04-05 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2021-04-02 | 935 | 947 | 919 | 920 | 2,500 | 920 |
| 2021-04-01 | 949 | 950 | 935 | 935 | 300 | 935 |
| 2021-03-31 | 916 | 916 | 906 | 907 | 700 | 907 |
| 2021-03-30 | 916 | 917 | 904 | 904 | 1,100 | 904 |
| 2021-03-29 | 920 | 932 | 920 | 925 | 2,900 | 925 |
| 2021-03-26 | 919 | 920 | 912 | 919 | 1,600 | 919 |
| 2021-03-25 | 912 | 919 | 901 | 919 | 1,400 | 919 |
| 2021-03-24 | 916 | 916 | 901 | 901 | 300 | 901 |
| 2021-03-23 | 917 | 917 | 910 | 916 | 800 | 916 |
| 2021-03-22 | 913 | 917 | 899 | 905 | 3,900 | 905 |
| 2021-03-19 | 901 | 907 | 895 | 895 | 500 | 895 |
| 2021-03-18 | 900 | 909 | 894 | 894 | 1,600 | 894 |
| 2021-03-17 | 897 | 909 | 890 | 894 | 1,300 | 894 |
| 2021-03-16 | 910 | 912 | 891 | 912 | 900 | 912 |
| 2021-03-15 | 900 | 900 | 890 | 900 | 1,000 | 900 |
| 2021-03-12 | 896 | 904 | 895 | 904 | 1,700 | 904 |
| 2021-03-11 | 889 | 898 | 875 | 897 | 500 | 897 |
| 2021-03-10 | 904 | 905 | 891 | 905 | 300 | 905 |
| 2021-03-09 | 931 | 931 | 904 | 904 | 1,400 | 904 |
| 2021-03-08 | 932 | 932 | 925 | 925 | 700 | 925 |
| 2021-03-05 | 888 | 929 | 888 | 929 | 1,600 | 929 |
| 2021-03-04 | 889 | 889 | 865 | 888 | 900 | 888 |
| 2021-03-03 | 912 | 912 | 882 | 889 | 1,300 | 889 |
| 2021-03-02 | 925 | 925 | 912 | 912 | 500 | 912 |
| 2021-03-01 | 930 | 930 | 925 | 925 | 200 | 925 |
| 2021-02-26 | 901 | 931 | 901 | 931 | 1,900 | 931 |
| 2021-02-25 | 931 | 931 | 924 | 931 | 900 | 931 |
| 2021-02-24 | 939 | 939 | 922 | 922 | 1,300 | 922 |
| 2021-02-22 | 910 | 940 | 910 | 934 | 1,600 | 934 |
| 2021-02-19 | 920 | 924 | 914 | 914 | 800 | 914 |
| 2021-02-18 | 920 | 920 | 915 | 915 | 400 | 915 |
| 2021-02-17 | 914 | 914 | 914 | 914 | 300 | 914 |
| 2021-02-16 | 928 | 928 | 928 | 928 | 100 | 928 |
| 2021-02-15 | 936 | 936 | 920 | 928 | 1,500 | 928 |
| 2021-02-12 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2021-02-10 | 925 | 925 | 920 | 921 | 500 | 921 |
| 2021-02-09 | 952 | 952 | 920 | 936 | 1,400 | 936 |
| 2021-02-08 | 949 | 949 | 944 | 944 | 1,100 | 944 |
| 2021-02-05 | 948 | 950 | 930 | 948 | 2,700 | 948 |
| 2021-02-04 | 950 | 951 | 920 | 929 | 5,500 | 929 |
| 2021-02-03 | 926 | 985 | 922 | 964 | 4,700 | 964 |
| 2021-02-02 | 942 | 955 | 910 | 913 | 4,500 | 913 |
| 2021-02-01 | 932 | 943 | 926 | 942 | 3,400 | 942 |
| 2021-01-29 | 919 | 920 | 900 | 919 | 2,300 | 919 |
| 2021-01-28 | 903 | 904 | 902 | 902 | 600 | 902 |
| 2021-01-27 | 905 | 918 | 905 | 918 | 800 | 918 |
| 2021-01-26 | 905 | 906 | 900 | 900 | 1,700 | 900 |
| 2021-01-25 | 889 | 899 | 889 | 899 | 1,000 | 899 |
| 2021-01-22 | 878 | 893 | 878 | 887 | 800 | 887 |
| 2021-01-21 | 865 | 893 | 865 | 893 | 600 | 893 |
| 2021-01-20 | 861 | 870 | 860 | 865 | 500 | 865 |
| 2021-01-19 | 886 | 886 | 861 | 861 | 1,000 | 861 |
| 2021-01-18 | 852 | 860 | 852 | 860 | 600 | 860 |
| 2021-01-15 | 851 | 852 | 851 | 852 | 200 | 852 |
| 2021-01-14 | 842 | 861 | 840 | 856 | 1,400 | 856 |
| 2021-01-13 | 860 | 863 | 850 | 850 | 600 | 850 |
| 2021-01-12 | 845 | 864 | 845 | 853 | 1,500 | 853 |
| 2021-01-08 | 855 | 868 | 844 | 844 | 1,800 | 844 |
| 2021-01-07 | 862 | 865 | 848 | 865 | 600 | 865 |
| 2021-01-06 | 858 | 858 | 828 | 847 | 1,900 | 847 |
| 2021-01-05 | 850 | 859 | 850 | 859 | 1,500 | 859 |
| 2021-01-04 | 829 | 850 | 829 | 850 | 1,500 | 850 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
