カーメイト(7297)の株価時系列情報
カーメイト(7297)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 494 | 499 | 494 | 499 | 300 |
1997/12/26 | 524 | 524 | 520 | 524 | 3,100 |
1997/12/24 | 529 | 529 | 509 | 529 | 800 |
1997/12/22 | 535 | 535 | 500 | 535 | 1,000 |
1997/12/19 | 550 | 550 | 520 | 540 | 500 |
1997/12/18 | 599 | 599 | 570 | 570 | 2,600 |
1997/12/17 | 599 | 599 | 599 | 599 | 100 |
1997/12/15 | 610 | 611 | 610 | 610 | 4,900 |
1997/12/12 | 610 | 611 | 610 | 611 | 300 |
1997/12/11 | 600 | 610 | 600 | 610 | 700 |
1997/12/10 | 600 | 600 | 600 | 600 | 1,200 |
1997/12/09 | 600 | 600 | 600 | 600 | 3,400 |
1997/12/08 | 585 | 600 | 585 | 600 | 5,800 |
1997/12/04 | 575 | 585 | 575 | 585 | 2,500 |
1997/12/02 | 588 | 588 | 588 | 588 | 200 |
1997/12/01 | 588 | 588 | 588 | 588 | 900 |
1997/11/27 | 590 | 590 | 590 | 590 | 600 |
1997/11/26 | 550 | 590 | 550 | 590 | 2,200 |
1997/11/25 | 594 | 594 | 550 | 550 | 300 |
1997/11/20 | 596 | 596 | 596 | 596 | 300 |
1997/11/18 | 596 | 596 | 596 | 596 | 500 |
1997/11/12 | 597 | 597 | 597 | 597 | 1,500 |
1997/11/11 | 595 | 595 | 595 | 595 | 600 |
1997/11/10 | 585 | 590 | 585 | 589 | 4,100 |
1997/11/07 | 580 | 585 | 580 | 585 | 2,000 |
1997/11/05 | 580 | 580 | 580 | 580 | 600 |
1997/11/04 | 570 | 580 | 570 | 580 | 500 |
1997/10/30 | 570 | 570 | 570 | 570 | 400 |
1997/10/28 | 600 | 600 | 600 | 600 | 900 |
1997/10/27 | 578 | 588 | 578 | 588 | 2,000 |
1997/10/22 | 578 | 578 | 578 | 578 | 400 |
1997/10/21 | 578 | 578 | 578 | 578 | 600 |
1997/10/17 | 577 | 578 | 577 | 578 | 200 |
1997/10/14 | 580 | 580 | 580 | 580 | 600 |
1997/10/13 | 580 | 580 | 580 | 580 | 1,600 |
1997/10/09 | 595 | 595 | 595 | 595 | 1,100 |
1997/10/07 | 563 | 580 | 563 | 580 | 6,800 |
1997/10/06 | 563 | 563 | 563 | 563 | 100 |
1997/10/02 | 573 | 573 | 573 | 573 | 200 |
1997/10/01 | 603 | 603 | 573 | 573 | 1,000 |
1997/09/30 | 604 | 604 | 604 | 604 | 100 |
1997/09/29 | 605 | 605 | 605 | 605 | 600 |
1997/09/26 | 600 | 610 | 600 | 605 | 3,700 |
1997/09/24 | 600 | 600 | 600 | 600 | 100 |
1997/09/22 | 620 | 620 | 620 | 620 | 300 |
1997/09/18 | 629 | 629 | 629 | 629 | 500 |
1997/09/12 | 630 | 630 | 630 | 630 | 1,300 |
1997/09/11 | 630 | 630 | 630 | 630 | 600 |
1997/09/10 | 620 | 620 | 620 | 620 | 900 |
1997/09/09 | 560 | 620 | 560 | 620 | 3,100 |
1997/09/08 | 599 | 610 | 599 | 610 | 3,200 |
1997/09/05 | 599 | 599 | 599 | 599 | 1,100 |
1997/09/04 | 599 | 599 | 599 | 599 | 100 |
1997/09/02 | 607 | 607 | 607 | 607 | 200 |
1997/09/01 | 609 | 609 | 609 | 609 | 900 |
1997/08/29 | 599 | 599 | 599 | 599 | 100 |
1997/08/28 | 620 | 630 | 620 | 630 | 800 |
1997/08/27 | 613 | 613 | 613 | 613 | 700 |
1997/08/26 | 611 | 613 | 611 | 613 | 1,500 |
1997/08/25 | 601 | 601 | 601 | 601 | 200 |
1997/08/22 | 613 | 613 | 601 | 601 | 400 |
1997/08/20 | 628 | 628 | 628 | 628 | 300 |
1997/08/19 | 628 | 628 | 628 | 628 | 500 |
1997/08/15 | 628 | 628 | 628 | 628 | 100 |
1997/08/11 | 630 | 630 | 630 | 630 | 600 |
1997/08/08 | 630 | 630 | 620 | 620 | 3,200 |
1997/08/07 | 610 | 620 | 610 | 620 | 4,200 |
1997/08/06 | 609 | 609 | 600 | 600 | 1,000 |
1997/08/05 | 610 | 610 | 610 | 610 | 100 |
1997/08/04 | 630 | 630 | 610 | 610 | 1,400 |
1997/08/01 | 620 | 630 | 620 | 630 | 400 |
1997/07/31 | 610 | 610 | 610 | 610 | 200 |
1997/07/29 | 649 | 650 | 630 | 630 | 1,800 |
1997/07/28 | 630 | 630 | 630 | 630 | 2,400 |
1997/07/25 | 619 | 619 | 619 | 619 | 200 |
1997/07/24 | 649 | 649 | 649 | 649 | 100 |
1997/07/23 | 650 | 650 | 650 | 650 | 900 |
1997/07/22 | 650 | 650 | 650 | 650 | 800 |
1997/07/18 | 650 | 650 | 650 | 650 | 1,000 |
1997/07/17 | 650 | 650 | 650 | 650 | 600 |
1997/07/16 | 671 | 671 | 670 | 670 | 400 |
1997/07/15 | 680 | 680 | 680 | 680 | 300 |
1997/07/14 | 680 | 680 | 680 | 680 | 1,700 |
1997/07/11 | 670 | 670 | 670 | 670 | 200 |
1997/07/10 | 670 | 670 | 670 | 670 | 100 |
1997/07/09 | 680 | 680 | 680 | 680 | 100 |
1997/07/08 | 715 | 715 | 680 | 680 | 2,500 |
1997/07/07 | 710 | 710 | 710 | 710 | 4,900 |
1997/07/03 | 725 | 725 | 710 | 725 | 10,700 |
1997/07/02 | 705 | 715 | 705 | 715 | 1,200 |
1997/07/01 | 700 | 705 | 700 | 705 | 1,200 |
1997/06/30 | 690 | 695 | 690 | 695 | 400 |
1997/06/27 | 690 | 690 | 690 | 690 | 1,000 |
1997/06/26 | 690 | 690 | 690 | 690 | 600 |
1997/06/25 | 670 | 680 | 670 | 680 | 1,000 |
1997/06/24 | 670 | 670 | 670 | 670 | 900 |
1997/06/23 | 690 | 690 | 670 | 670 | 300 |
1997/06/20 | 720 | 720 | 690 | 690 | 2,200 |
1997/06/19 | 724 | 725 | 700 | 725 | 1,200 |
1997/06/18 | 725 | 725 | 720 | 725 | 900 |
1997/06/17 | 725 | 725 | 725 | 725 | 1,500 |
1997/06/16 | 725 | 725 | 725 | 725 | 1,100 |
1997/06/12 | 721 | 725 | 721 | 724 | 1,300 |
1997/06/11 | 720 | 720 | 720 | 720 | 2,800 |
1997/06/10 | 711 | 711 | 711 | 711 | 100 |
1997/06/09 | 710 | 710 | 710 | 710 | 800 |
1997/06/06 | 700 | 700 | 700 | 700 | 800 |
1997/06/05 | 700 | 700 | 700 | 700 | 200 |
1997/06/04 | 727 | 727 | 727 | 727 | 100 |
1997/06/03 | 728 | 728 | 728 | 728 | 1,400 |
1997/06/02 | 730 | 730 | 730 | 730 | 500 |
1997/05/29 | 690 | 690 | 690 | 690 | 600 |
1997/05/28 | 710 | 710 | 690 | 690 | 1,000 |
1997/05/27 | 701 | 701 | 700 | 700 | 600 |
1997/05/26 | 746 | 746 | 701 | 701 | 2,600 |
1997/05/23 | 747 | 747 | 747 | 747 | 100 |
1997/05/22 | 749 | 749 | 749 | 749 | 300 |
1997/05/21 | 752 | 752 | 750 | 750 | 700 |
1997/05/20 | 750 | 752 | 750 | 752 | 600 |
1997/05/19 | 755 | 755 | 750 | 750 | 500 |
1997/05/16 | 755 | 755 | 750 | 750 | 1,300 |
1997/05/15 | 770 | 770 | 770 | 770 | 3,300 |
1997/05/14 | 775 | 775 | 775 | 775 | 300 |
1997/05/09 | 790 | 790 | 788 | 788 | 1,200 |
1997/05/08 | 800 | 800 | 797 | 797 | 3,800 |
1997/05/07 | 830 | 840 | 800 | 800 | 7,800 |
1997/05/06 | 820 | 820 | 820 | 820 | 2,100 |
1997/05/02 | 792 | 830 | 792 | 810 | 3,800 |
1997/05/01 | 780 | 790 | 780 | 790 | 5,600 |
1997/04/30 | 750 | 760 | 750 | 760 | 1,800 |
1997/04/28 | 750 | 750 | 750 | 750 | 1,800 |
1997/04/25 | 730 | 730 | 730 | 730 | 100 |
1997/04/24 | 750 | 750 | 749 | 750 | 2,400 |
1997/04/23 | 685 | 750 | 680 | 750 | 4,000 |
1997/04/22 | 681 | 690 | 670 | 680 | 4,900 |
1997/04/21 | 690 | 691 | 660 | 680 | 5,300 |
1997/04/18 | 650 | 680 | 650 | 680 | 3,700 |
1997/04/17 | 650 | 650 | 650 | 650 | 1,000 |
1997/04/16 | 660 | 680 | 650 | 650 | 2,800 |
1997/04/15 | 650 | 650 | 650 | 650 | 200 |
1997/04/14 | 660 | 680 | 650 | 650 | 1,500 |
1997/04/11 | 650 | 660 | 650 | 660 | 1,700 |
1997/04/10 | 660 | 660 | 650 | 650 | 3,600 |
1997/04/09 | 680 | 680 | 665 | 665 | 1,500 |
1997/04/08 | 700 | 700 | 680 | 680 | 5,000 |
1997/04/07 | 690 | 710 | 690 | 700 | 3,600 |
1997/04/04 | 720 | 720 | 680 | 680 | 1,100 |
1997/04/03 | 708 | 720 | 708 | 720 | 4,700 |
1997/04/02 | 739 | 739 | 720 | 720 | 1,400 |
1997/04/01 | 741 | 741 | 741 | 741 | 100 |
1997/03/31 | 681 | 681 | 681 | 681 | 100 |
1997/03/28 | 680 | 681 | 680 | 681 | 500 |
1997/03/27 | 720 | 720 | 705 | 710 | 2,800 |
1997/03/26 | 710 | 710 | 700 | 710 | 2,900 |
1997/03/25 | 701 | 702 | 700 | 700 | 6,900 |
1997/03/24 | 700 | 700 | 700 | 700 | 600 |
1997/03/21 | 700 | 700 | 700 | 700 | 600 |
1997/03/19 | 701 | 721 | 700 | 700 | 900 |
1997/03/18 | 701 | 701 | 700 | 700 | 2,700 |
1997/03/17 | 730 | 730 | 700 | 700 | 1,000 |
1997/03/14 | 740 | 740 | 730 | 730 | 2,000 |
1997/03/13 | 730 | 730 | 730 | 730 | 700 |
1997/03/12 | 740 | 740 | 730 | 730 | 1,900 |
1997/03/11 | 780 | 780 | 730 | 740 | 8,500 |
1997/03/10 | 760 | 780 | 760 | 780 | 1,400 |
1997/03/07 | 750 | 780 | 750 | 750 | 5,300 |
1997/03/06 | 740 | 740 | 740 | 740 | 100 |
1997/03/05 | 745 | 745 | 745 | 745 | 200 |
1997/03/04 | 730 | 740 | 730 | 740 | 3,500 |
1997/03/03 | 740 | 740 | 730 | 730 | 7,100 |
1997/02/28 | 751 | 751 | 730 | 740 | 3,300 |
1997/02/27 | 780 | 780 | 751 | 751 | 3,200 |
1997/02/26 | 790 | 790 | 780 | 780 | 7,200 |
1997/02/25 | 790 | 790 | 780 | 780 | 5,900 |
1997/02/24 | 765 | 775 | 750 | 775 | 7,400 |
1997/02/21 | 798 | 798 | 760 | 765 | 2,500 |
1997/02/20 | 817 | 817 | 800 | 800 | 800 |
1997/02/19 | 820 | 820 | 818 | 818 | 500 |
1997/02/18 | 835 | 835 | 824 | 825 | 2,300 |
1997/02/17 | 845 | 845 | 840 | 840 | 900 |
1997/02/14 | 849 | 849 | 849 | 849 | 1,300 |
1997/02/13 | 851 | 851 | 851 | 851 | 100 |
1997/02/12 | 880 | 880 | 880 | 880 | 700 |
1997/02/10 | 901 | 901 | 890 | 890 | 800 |
1997/02/07 | 910 | 910 | 900 | 900 | 6,500 |
1997/02/06 | 900 | 900 | 900 | 900 | 600 |
1997/02/05 | 910 | 910 | 900 | 900 | 6,200 |
1997/02/04 | 900 | 900 | 880 | 900 | 7,600 |
1997/02/03 | 870 | 900 | 870 | 900 | 5,300 |
1997/01/31 | 920 | 920 | 850 | 850 | 3,500 |
1997/01/30 | 920 | 920 | 910 | 910 | 400 |
1997/01/29 | 911 | 921 | 911 | 921 | 1,000 |
1997/01/28 | 910 | 911 | 910 | 910 | 6,000 |
1997/01/27 | 950 | 950 | 920 | 920 | 4,200 |
1997/01/24 | 930 | 930 | 920 | 930 | 600 |
1997/01/23 | 930 | 930 | 930 | 930 | 700 |
1997/01/22 | 940 | 940 | 930 | 930 | 1,900 |
1997/01/21 | 945 | 945 | 940 | 940 | 800 |
1997/01/20 | 960 | 960 | 945 | 945 | 900 |
1997/01/17 | 960 | 960 | 959 | 959 | 800 |
1997/01/16 | 950 | 960 | 950 | 960 | 1,000 |
1997/01/14 | 969 | 969 | 945 | 945 | 1,800 |
1997/01/13 | 970 | 970 | 970 | 970 | 3,100 |
1997/01/10 | 950 | 970 | 950 | 970 | 600 |
1997/01/09 | 960 | 970 | 950 | 950 | 2,600 |
1997/01/08 | 942 | 960 | 942 | 960 | 2,900 |
1997/01/07 | 940 | 950 | 940 | 940 | 10,200 |
1997/01/06 | 940 | 960 | 920 | 920 | 2,200 |