7297 (株)カーメイト の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 845 | 847 | 845 | 846 | 600 | 846 |
| 2022-12-29 | 846 | 846 | 846 | 846 | 200 | 846 |
| 2022-12-28 | 843 | 843 | 840 | 840 | 900 | 840 |
| 2022-12-27 | 846 | 846 | 846 | 846 | 700 | 846 |
| 2022-12-26 | 876 | 876 | 846 | 846 | 5,500 | 846 |
| 2022-12-23 | 845 | 859 | 845 | 859 | 1,200 | 859 |
| 2022-12-22 | 841 | 850 | 841 | 845 | 1,300 | 845 |
| 2022-12-21 | 843 | 843 | 843 | 843 | 200 | 843 |
| 2022-12-20 | 847 | 849 | 844 | 844 | 700 | 844 |
| 2022-12-19 | 844 | 844 | 844 | 844 | 500 | 844 |
| 2022-12-16 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2022-12-15 | - | - | - | 849 | - | 849 |
| 2022-12-14 | 849 | 849 | 849 | 849 | 500 | 849 |
| 2022-12-13 | 855 | 855 | 849 | 849 | 200 | 849 |
| 2022-12-12 | 845 | 845 | 842 | 845 | 900 | 845 |
| 2022-12-09 | 865 | 885 | 841 | 845 | 8,900 | 845 |
| 2022-12-08 | 852 | 852 | 852 | 852 | 200 | 852 |
| 2022-12-07 | 852 | 852 | 852 | 852 | 100 | 852 |
| 2022-12-06 | 861 | 863 | 860 | 860 | 600 | 860 |
| 2022-12-05 | 865 | 865 | 861 | 861 | 1,700 | 861 |
| 2022-12-02 | 858 | 860 | 840 | 850 | 2,200 | 850 |
| 2022-12-01 | 858 | 858 | 858 | 858 | 200 | 858 |
| 2022-11-30 | 854 | 858 | 854 | 858 | 200 | 858 |
| 2022-11-29 | - | - | - | 854 | - | 854 |
| 2022-11-28 | 864 | 864 | 854 | 854 | 800 | 854 |
| 2022-11-25 | 848 | 853 | 848 | 853 | 300 | 853 |
| 2022-11-24 | 841 | 852 | 841 | 850 | 500 | 850 |
| 2022-11-22 | 850 | 850 | 840 | 840 | 200 | 840 |
| 2022-11-21 | 841 | 842 | 840 | 840 | 700 | 840 |
| 2022-11-18 | 841 | 841 | 841 | 841 | 200 | 841 |
| 2022-11-17 | 841 | 841 | 841 | 841 | 400 | 841 |
| 2022-11-16 | 845 | 845 | 845 | 845 | 200 | 845 |
| 2022-11-15 | 850 | 850 | 845 | 845 | 200 | 845 |
| 2022-11-14 | 840 | 850 | 840 | 850 | 1,300 | 850 |
| 2022-11-11 | 853 | 853 | 853 | 853 | 500 | 853 |
| 2022-11-10 | 853 | 853 | 853 | 853 | 400 | 853 |
| 2022-11-09 | - | - | - | 851 | - | 851 |
| 2022-11-08 | 855 | 860 | 850 | 851 | 1,100 | 851 |
| 2022-11-07 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2022-11-04 | 863 | 863 | 856 | 856 | 1,500 | 856 |
| 2022-11-02 | 875 | 875 | 863 | 863 | 200 | 863 |
| 2022-11-01 | 879 | 880 | 878 | 878 | 2,600 | 878 |
| 2022-10-31 | 879 | 884 | 879 | 879 | 1,000 | 879 |
| 2022-10-28 | - | - | - | 879 | - | 879 |
| 2022-10-27 | 879 | 879 | 879 | 879 | 200 | 879 |
| 2022-10-26 | 862 | 869 | 860 | 869 | 2,800 | 869 |
| 2022-10-25 | 865 | 873 | 865 | 868 | 3,100 | 868 |
| 2022-10-24 | 869 | 886 | 868 | 873 | 2,700 | 873 |
| 2022-10-21 | 869 | 869 | 869 | 869 | 200 | 869 |
| 2022-10-20 | 880 | 880 | 870 | 870 | 900 | 870 |
| 2022-10-19 | 888 | 889 | 888 | 889 | 600 | 889 |
| 2022-10-18 | 888 | 888 | 880 | 880 | 500 | 880 |
| 2022-10-17 | 888 | 888 | 888 | 888 | 600 | 888 |
| 2022-10-14 | 886 | 888 | 886 | 888 | 500 | 888 |
| 2022-10-13 | 884 | 886 | 882 | 886 | 2,200 | 886 |
| 2022-10-12 | 882 | 884 | 865 | 869 | 2,300 | 869 |
| 2022-10-11 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2022-10-07 | 865 | 865 | 865 | 865 | 800 | 865 |
| 2022-10-06 | - | - | - | 865 | - | 865 |
| 2022-10-05 | 865 | 865 | 865 | 865 | 500 | 865 |
| 2022-10-04 | 879 | 879 | 865 | 865 | 900 | 865 |
| 2022-10-03 | 865 | 865 | 865 | 865 | 1,200 | 865 |
| 2022-09-30 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2022-09-29 | 866 | 867 | 866 | 867 | 1,500 | 867 |
| 2022-09-28 | 880 | 880 | 876 | 876 | 700 | 876 |
| 2022-09-27 | 884 | 884 | 884 | 884 | 200 | 884 |
| 2022-09-26 | 887 | 887 | 884 | 884 | 900 | 884 |
| 2022-09-22 | 866 | 887 | 866 | 887 | 1,900 | 887 |
| 2022-09-21 | - | - | - | 866 | - | 866 |
| 2022-09-20 | 874 | 874 | 865 | 866 | 1,000 | 866 |
| 2022-09-16 | 889 | 889 | 877 | 877 | 400 | 877 |
| 2022-09-15 | - | - | - | 890 | - | 890 |
| 2022-09-14 | 880 | 890 | 880 | 890 | 300 | 890 |
| 2022-09-13 | 880 | 880 | 880 | 880 | 600 | 880 |
| 2022-09-12 | 871 | 880 | 871 | 880 | 300 | 880 |
| 2022-09-09 | 872 | 872 | 870 | 870 | 2,100 | 870 |
| 2022-09-08 | 880 | 880 | 872 | 872 | 1,500 | 872 |
| 2022-09-07 | 875 | 880 | 875 | 880 | 400 | 880 |
| 2022-09-06 | - | - | - | 880 | - | 880 |
| 2022-09-05 | - | - | - | 880 | - | 880 |
| 2022-09-02 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2022-09-01 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2022-08-31 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2022-08-30 | 884 | 884 | 880 | 880 | 700 | 880 |
| 2022-08-29 | 890 | 890 | 884 | 884 | 500 | 884 |
| 2022-08-26 | 895 | 895 | 886 | 886 | 1,500 | 886 |
| 2022-08-25 | 895 | 895 | 892 | 895 | 1,000 | 895 |
| 2022-08-24 | 892 | 896 | 892 | 896 | 300 | 896 |
| 2022-08-23 | 899 | 899 | 899 | 899 | 200 | 899 |
| 2022-08-22 | 899 | 899 | 899 | 899 | 200 | 899 |
| 2022-08-19 | 899 | 899 | 899 | 899 | 200 | 899 |
| 2022-08-18 | 898 | 898 | 896 | 896 | 500 | 896 |
| 2022-08-17 | 899 | 899 | 895 | 895 | 500 | 895 |
| 2022-08-16 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-08-15 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-08-12 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-08-10 | 891 | 899 | 889 | 899 | 400 | 899 |
| 2022-08-09 | 915 | 915 | 891 | 891 | 700 | 891 |
| 2022-08-08 | 900 | 901 | 900 | 900 | 800 | 900 |
| 2022-08-05 | 899 | 900 | 899 | 900 | 1,800 | 900 |
| 2022-08-04 | - | - | - | 896 | - | 896 |
| 2022-08-03 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2022-08-02 | 900 | 910 | 896 | 896 | 2,100 | 896 |
| 2022-08-01 | 889 | 889 | 889 | 889 | 200 | 889 |
| 2022-07-29 | 885 | 895 | 885 | 889 | 2,000 | 889 |
| 2022-07-28 | 900 | 900 | 889 | 900 | 2,300 | 900 |
| 2022-07-27 | 900 | 901 | 900 | 900 | 900 | 900 |
| 2022-07-26 | 900 | 900 | 900 | 900 | 3,700 | 900 |
| 2022-07-25 | 899 | 899 | 896 | 896 | 1,000 | 896 |
| 2022-07-22 | 898 | 899 | 896 | 899 | 500 | 899 |
| 2022-07-21 | 894 | 894 | 894 | 894 | 100 | 894 |
| 2022-07-20 | 894 | 900 | 894 | 894 | 1,200 | 894 |
| 2022-07-19 | 900 | 900 | 895 | 900 | 800 | 900 |
| 2022-07-15 | 899 | 900 | 899 | 900 | 600 | 900 |
| 2022-07-14 | 900 | 901 | 900 | 900 | 900 | 900 |
| 2022-07-13 | 894 | 910 | 894 | 900 | 900 | 900 |
| 2022-07-12 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2022-07-11 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 2022-07-08 | 895 | 900 | 895 | 900 | 800 | 900 |
| 2022-07-07 | - | - | - | 893 | - | 893 |
| 2022-07-06 | 895 | 895 | 893 | 893 | 800 | 893 |
| 2022-07-05 | 900 | 900 | 893 | 895 | 1,900 | 895 |
| 2022-07-04 | 910 | 910 | 897 | 900 | 1,500 | 900 |
| 2022-07-01 | 914 | 915 | 897 | 897 | 2,100 | 897 |
| 2022-06-30 | 940 | 940 | 897 | 899 | 16,200 | 899 |
| 2022-06-29 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2022-06-28 | 932 | 947 | 928 | 928 | 400 | 928 |
| 2022-06-27 | 960 | 960 | 937 | 947 | 2,800 | 947 |
| 2022-06-24 | 930 | 942 | 924 | 942 | 1,500 | 942 |
| 2022-06-23 | 930 | 930 | 923 | 923 | 500 | 923 |
| 2022-06-22 | 912 | 915 | 912 | 915 | 1,600 | 915 |
| 2022-06-21 | - | - | - | 915 | - | 915 |
| 2022-06-20 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2022-06-17 | 912 | 924 | 912 | 915 | 500 | 915 |
| 2022-06-16 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2022-06-15 | - | - | - | 911 | - | 911 |
| 2022-06-14 | 935 | 935 | 911 | 911 | 1,000 | 911 |
| 2022-06-13 | 930 | 930 | 925 | 925 | 300 | 925 |
| 2022-06-10 | 935 | 937 | 930 | 930 | 800 | 930 |
| 2022-06-09 | 920 | 935 | 920 | 935 | 1,400 | 935 |
| 2022-06-08 | 929 | 944 | 920 | 925 | 900 | 925 |
| 2022-06-07 | 928 | 928 | 914 | 914 | 600 | 914 |
| 2022-06-06 | 950 | 950 | 912 | 912 | 2,000 | 912 |
| 2022-06-03 | 900 | 900 | 889 | 900 | 11,600 | 900 |
| 2022-06-02 | 945 | 945 | 935 | 935 | 700 | 935 |
| 2022-06-01 | 937 | 940 | 937 | 937 | 300 | 937 |
| 2022-05-31 | 959 | 961 | 937 | 937 | 1,900 | 937 |
| 2022-05-30 | 943 | 954 | 932 | 948 | 1,600 | 948 |
| 2022-05-27 | 917 | 930 | 915 | 930 | 2,300 | 930 |
| 2022-05-26 | 893 | 916 | 891 | 915 | 3,200 | 915 |
| 2022-05-25 | 915 | 919 | 872 | 876 | 22,900 | 876 |
| 2022-05-24 | 900 | 1,011 | 882 | 884 | 72,600 | 884 |
| 2022-05-23 | 865 | 866 | 855 | 861 | 1,800 | 861 |
| 2022-05-20 | 885 | 885 | 860 | 865 | 7,600 | 865 |
| 2022-05-19 | 900 | 900 | 885 | 887 | 2,000 | 887 |
| 2022-05-18 | 890 | 900 | 890 | 900 | 400 | 900 |
| 2022-05-17 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-05-16 | 885 | 885 | 885 | 885 | 1,100 | 885 |
| 2022-05-13 | 918 | 920 | 909 | 909 | 1,100 | 909 |
| 2022-05-12 | 910 | 918 | 910 | 914 | 2,000 | 914 |
| 2022-05-11 | - | - | - | 939 | - | 939 |
| 2022-05-10 | - | - | - | 939 | - | 939 |
| 2022-05-09 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2022-05-06 | 939 | 939 | 939 | 939 | 300 | 939 |
| 2022-05-02 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2022-04-28 | 928 | 939 | 928 | 939 | 1,000 | 939 |
| 2022-04-27 | - | - | - | 939 | - | 939 |
| 2022-04-26 | 943 | 943 | 934 | 939 | 1,100 | 939 |
| 2022-04-25 | 945 | 945 | 939 | 940 | 700 | 940 |
| 2022-04-22 | 941 | 941 | 930 | 930 | 900 | 930 |
| 2022-04-21 | 941 | 941 | 941 | 941 | 600 | 941 |
| 2022-04-20 | 941 | 941 | 941 | 941 | 100 | 941 |
| 2022-04-19 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2022-04-18 | 954 | 954 | 947 | 950 | 400 | 950 |
| 2022-04-15 | 941 | 954 | 941 | 954 | 400 | 954 |
| 2022-04-14 | 956 | 956 | 941 | 941 | 300 | 941 |
| 2022-04-13 | 933 | 959 | 930 | 959 | 1,100 | 959 |
| 2022-04-12 | 943 | 943 | 940 | 940 | 900 | 940 |
| 2022-04-11 | 935 | 940 | 935 | 940 | 1,200 | 940 |
| 2022-04-08 | 939 | 939 | 935 | 935 | 400 | 935 |
| 2022-04-07 | 938 | 938 | 937 | 937 | 200 | 937 |
| 2022-04-06 | 936 | 937 | 932 | 936 | 1,200 | 936 |
| 2022-04-05 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2022-04-04 | 960 | 960 | 944 | 944 | 400 | 944 |
| 2022-04-01 | 945 | 945 | 945 | 945 | 1,100 | 945 |
| 2022-03-31 | 945 | 945 | 945 | 945 | 500 | 945 |
| 2022-03-30 | - | - | - | 945 | - | 945 |
| 2022-03-29 | 950 | 960 | 945 | 945 | 1,000 | 945 |
| 2022-03-28 | 945 | 985 | 945 | 960 | 3,000 | 960 |
| 2022-03-25 | 917 | 930 | 917 | 930 | 1,200 | 930 |
| 2022-03-24 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2022-03-23 | 920 | 921 | 920 | 921 | 3,500 | 921 |
| 2022-03-22 | 902 | 908 | 902 | 908 | 300 | 908 |
| 2022-03-18 | 892 | 892 | 892 | 892 | 200 | 892 |
| 2022-03-17 | 901 | 911 | 898 | 898 | 1,100 | 898 |
| 2022-03-16 | 905 | 905 | 900 | 901 | 1,700 | 901 |
| 2022-03-15 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-03-14 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-03-11 | 901 | 916 | 895 | 895 | 1,300 | 895 |
| 2022-03-10 | - | - | - | 899 | - | 899 |
| 2022-03-09 | 900 | 903 | 891 | 899 | 6,700 | 899 |
| 2022-03-08 | - | - | - | 919 | - | 919 |
| 2022-03-07 | 922 | 922 | 917 | 919 | 1,000 | 919 |
| 2022-03-04 | 915 | 922 | 915 | 922 | 300 | 922 |
| 2022-03-03 | 906 | 919 | 906 | 915 | 500 | 915 |
| 2022-03-02 | 917 | 924 | 907 | 907 | 900 | 907 |
| 2022-03-01 | 920 | 920 | 906 | 906 | 700 | 906 |
| 2022-02-28 | 910 | 928 | 902 | 920 | 1,300 | 920 |
| 2022-02-25 | 903 | 910 | 903 | 910 | 2,400 | 910 |
| 2022-02-24 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2022-02-22 | 907 | 910 | 907 | 910 | 1,300 | 910 |
| 2022-02-21 | 900 | 907 | 900 | 907 | 4,100 | 907 |
| 2022-02-18 | - | - | - | 900 | - | 900 |
| 2022-02-17 | 898 | 915 | 898 | 900 | 2,600 | 900 |
| 2022-02-16 | 897 | 898 | 886 | 898 | 1,800 | 898 |
| 2022-02-15 | 899 | 899 | 890 | 899 | 1,300 | 899 |
| 2022-02-14 | 905 | 905 | 885 | 890 | 700 | 890 |
| 2022-02-10 | 910 | 914 | 908 | 909 | 1,800 | 909 |
| 2022-02-09 | 913 | 914 | 913 | 914 | 400 | 914 |
| 2022-02-08 | 913 | 913 | 913 | 913 | 300 | 913 |
| 2022-02-07 | 918 | 925 | 912 | 912 | 600 | 912 |
| 2022-02-04 | 924 | 932 | 918 | 918 | 400 | 918 |
| 2022-02-03 | 900 | 921 | 900 | 921 | 600 | 921 |
| 2022-02-02 | 888 | 900 | 888 | 900 | 400 | 900 |
| 2022-02-01 | 883 | 886 | 870 | 886 | 500 | 886 |
| 2022-01-31 | 875 | 884 | 875 | 883 | 800 | 883 |
| 2022-01-28 | 884 | 885 | 866 | 875 | 4,100 | 875 |
| 2022-01-27 | 911 | 911 | 847 | 855 | 4,400 | 855 |
| 2022-01-26 | 916 | 916 | 910 | 910 | 700 | 910 |
| 2022-01-25 | 920 | 920 | 909 | 916 | 600 | 916 |
| 2022-01-24 | 925 | 925 | 911 | 911 | 700 | 911 |
| 2022-01-21 | 930 | 930 | 925 | 925 | 1,500 | 925 |
| 2022-01-20 | 942 | 942 | 930 | 930 | 1,500 | 930 |
| 2022-01-19 | 936 | 936 | 936 | 936 | 300 | 936 |
| 2022-01-18 | 958 | 959 | 943 | 943 | 600 | 943 |
| 2022-01-17 | 950 | 958 | 950 | 958 | 200 | 958 |
| 2022-01-14 | - | - | - | 955 | - | 955 |
| 2022-01-13 | 960 | 965 | 955 | 955 | 2,200 | 955 |
| 2022-01-12 | 960 | 960 | 946 | 959 | 1,700 | 959 |
| 2022-01-11 | 930 | 961 | 930 | 960 | 1,900 | 960 |
| 2022-01-07 | 940 | 943 | 928 | 930 | 2,600 | 930 |
| 2022-01-06 | 931 | 932 | 910 | 910 | 3,400 | 910 |
| 2022-01-05 | 937 | 937 | 931 | 931 | 1,000 | 931 |
| 2022-01-04 | 935 | 937 | 932 | 937 | 800 | 937 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
