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 |
|---|---|---|---|---|---|
| 1999/12/30 | 880 | 880 | 880 | 880 | 200 |
| 1999/12/29 | 881 | 881 | 880 | 880 | 800 |
| 1999/12/28 | 851 | 880 | 851 | 880 | 1,000 |
| 1999/12/27 | 829 | 850 | 829 | 850 | 1,900 |
| 1999/12/24 | 840 | 840 | 829 | 829 | 4,200 |
| 1999/12/22 | 850 | 850 | 850 | 850 | 1,300 |
| 1999/12/21 | 910 | 910 | 850 | 850 | 500 |
| 1999/12/20 | 941 | 949 | 910 | 910 | 700 |
| 1999/12/17 | 950 | 950 | 890 | 890 | 1,200 |
| 1999/12/16 | 950 | 950 | 950 | 950 | 300 |
| 1999/12/15 | 950 | 950 | 950 | 950 | 800 |
| 1999/12/14 | 950 | 951 | 950 | 950 | 2,200 |
| 1999/12/13 | 980 | 980 | 950 | 950 | 4,500 |
| 1999/12/10 | 1,000 | 1,000 | 950 | 950 | 1,000 |
| 1999/12/09 | 992 | 992 | 992 | 992 | 500 |
| 1999/12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
| 1999/12/07 | 999 | 1,020 | 999 | 1,020 | 3,900 |
| 1999/12/06 | 999 | 999 | 999 | 999 | 3,400 |
| 1999/12/03 | 960 | 1,000 | 960 | 999 | 1,100 |
| 1999/12/02 | 1,000 | 1,000 | 950 | 960 | 1,500 |
| 1999/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 1999/11/30 | 990 | 1,000 | 985 | 985 | 1,600 |
| 1999/11/29 | 1,020 | 1,020 | 990 | 990 | 700 |
| 1999/11/26 | 1,010 | 1,010 | 1,010 | 1,010 | 6,900 |
| 1999/11/25 | 1,010 | 1,010 | 1,000 | 1,000 | 1,500 |
| 1999/11/24 | 1,080 | 1,080 | 1,010 | 1,010 | 1,700 |
| 1999/11/22 | 1,090 | 1,090 | 1,090 | 1,090 | 600 |
| 1999/11/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1999/11/18 | 990 | 1,000 | 980 | 1,000 | 1,900 |
| 1999/11/17 | 999 | 1,000 | 990 | 990 | 3,900 |
| 1999/11/16 | 1,040 | 1,040 | 970 | 970 | 900 |
| 1999/11/15 | 1,090 | 1,090 | 1,040 | 1,040 | 4,400 |
| 1999/11/12 | 1,210 | 1,210 | 1,100 | 1,110 | 3,600 |
| 1999/11/11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 |
| 1999/11/10 | 1,200 | 1,200 | 1,110 | 1,110 | 1,200 |
| 1999/11/09 | 1,250 | 1,260 | 1,190 | 1,190 | 2,700 |
| 1999/11/08 | 1,180 | 1,250 | 1,180 | 1,250 | 4,300 |
| 1999/11/05 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 1999/11/04 | 1,180 | 1,180 | 1,180 | 1,180 | 600 |
| 1999/11/02 | 1,190 | 1,190 | 1,150 | 1,180 | 1,900 |
| 1999/11/01 | 1,150 | 1,190 | 1,150 | 1,190 | 2,000 |
| 1999/10/29 | 1,150 | 1,150 | 1,110 | 1,110 | 1,500 |
| 1999/10/28 | 1,140 | 1,150 | 1,140 | 1,150 | 2,400 |
| 1999/10/27 | 1,160 | 1,160 | 1,150 | 1,150 | 2,800 |
| 1999/10/26 | 1,290 | 1,290 | 1,250 | 1,250 | 3,800 |
| 1999/10/25 | 1,300 | 1,300 | 1,260 | 1,270 | 17,600 |
| 1999/10/22 | 1,110 | 1,150 | 1,110 | 1,150 | 2,500 |
| 1999/10/21 | 1,150 | 1,150 | 1,110 | 1,110 | 1,400 |
| 1999/10/20 | 1,140 | 1,200 | 1,120 | 1,150 | 4,900 |
| 1999/10/19 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 1999/10/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,800 |
| 1999/10/14 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 1999/10/13 | 1,140 | 1,200 | 1,140 | 1,200 | 2,100 |
| 1999/10/12 | 1,140 | 1,140 | 1,100 | 1,100 | 1,400 |
| 1999/10/08 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 1999/10/07 | 1,180 | 1,250 | 1,180 | 1,250 | 3,700 |
| 1999/10/06 | 1,130 | 1,180 | 1,130 | 1,180 | 700 |
| 1999/10/05 | 1,130 | 1,130 | 1,100 | 1,130 | 3,200 |
| 1999/10/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,100 |
| 1999/10/01 | 1,150 | 1,150 | 1,140 | 1,140 | 400 |
| 1999/09/30 | 1,140 | 1,140 | 1,130 | 1,140 | 400 |
| 1999/09/28 | 1,200 | 1,200 | 1,190 | 1,190 | 600 |
| 1999/09/27 | 1,230 | 1,230 | 1,230 | 1,230 | 900 |
| 1999/09/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,500 |
| 1999/09/22 | 1,250 | 1,300 | 1,250 | 1,270 | 3,500 |
| 1999/09/21 | 1,300 | 1,300 | 1,250 | 1,250 | 3,100 |
| 1999/09/20 | 1,270 | 1,300 | 1,220 | 1,270 | 3,700 |
| 1999/09/17 | 1,250 | 1,250 | 1,150 | 1,150 | 500 |
| 1999/09/16 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1999/09/14 | 1,260 | 1,270 | 1,250 | 1,270 | 2,400 |
| 1999/09/13 | 1,220 | 1,250 | 1,210 | 1,250 | 2,800 |
| 1999/09/10 | 1,200 | 1,220 | 1,200 | 1,220 | 1,800 |
| 1999/09/09 | 1,200 | 1,200 | 1,120 | 1,120 | 1,200 |
| 1999/09/08 | 1,220 | 1,220 | 1,200 | 1,200 | 1,700 |
| 1999/09/07 | 1,200 | 1,240 | 1,200 | 1,210 | 6,700 |
| 1999/09/06 | 1,200 | 1,200 | 1,090 | 1,090 | 7,400 |
| 1999/09/03 | 1,220 | 1,220 | 1,200 | 1,200 | 400 |
| 1999/09/02 | 1,210 | 1,220 | 1,200 | 1,220 | 1,200 |
| 1999/09/01 | 1,200 | 1,240 | 1,200 | 1,200 | 400 |
| 1999/08/31 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 1999/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 1999/08/27 | 1,220 | 1,220 | 1,200 | 1,200 | 400 |
| 1999/08/26 | 1,200 | 1,220 | 1,200 | 1,220 | 500 |
| 1999/08/25 | 1,220 | 1,220 | 1,200 | 1,200 | 700 |
| 1999/08/24 | 1,300 | 1,300 | 1,220 | 1,220 | 1,400 |
| 1999/08/23 | 1,220 | 1,300 | 1,220 | 1,300 | 3,400 |
| 1999/08/20 | 1,180 | 1,180 | 1,150 | 1,160 | 1,400 |
| 1999/08/19 | 1,260 | 1,260 | 1,120 | 1,180 | 6,800 |
| 1999/08/18 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 1999/08/17 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 1999/08/16 | 1,260 | 1,260 | 1,220 | 1,220 | 200 |
| 1999/08/13 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 1999/08/12 | 1,310 | 1,310 | 1,290 | 1,290 | 300 |
| 1999/08/11 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 1999/08/10 | 1,310 | 1,310 | 1,280 | 1,280 | 3,500 |
| 1999/08/09 | 1,210 | 1,250 | 1,210 | 1,250 | 800 |
| 1999/08/06 | 1,210 | 1,210 | 1,210 | 1,210 | 600 |
| 1999/08/05 | 1,210 | 1,250 | 1,180 | 1,180 | 3,100 |
| 1999/08/04 | 1,160 | 1,210 | 1,150 | 1,200 | 1,700 |
| 1999/08/03 | 1,280 | 1,280 | 1,110 | 1,120 | 3,600 |
| 1999/08/02 | 1,310 | 1,310 | 1,280 | 1,280 | 1,000 |
| 1999/07/30 | 1,310 | 1,310 | 1,290 | 1,290 | 1,000 |
| 1999/07/29 | 1,320 | 1,320 | 1,300 | 1,310 | 1,300 |
| 1999/07/28 | 1,350 | 1,350 | 1,320 | 1,320 | 3,100 |
| 1999/07/27 | 1,350 | 1,350 | 1,350 | 1,350 | 600 |
| 1999/07/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/07/23 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 1999/07/22 | 1,400 | 1,400 | 1,350 | 1,350 | 2,700 |
| 1999/07/21 | 1,500 | 1,500 | 1,440 | 1,440 | 5,300 |
| 1999/07/19 | 1,340 | 1,460 | 1,340 | 1,460 | 3,800 |
| 1999/07/16 | 1,380 | 1,380 | 1,330 | 1,330 | 2,500 |
| 1999/07/15 | 1,400 | 1,400 | 1,380 | 1,380 | 2,400 |
| 1999/07/14 | 1,380 | 1,400 | 1,380 | 1,400 | 400 |
| 1999/07/13 | 1,410 | 1,410 | 1,360 | 1,360 | 3,800 |
| 1999/07/12 | 1,400 | 1,410 | 1,400 | 1,410 | 1,500 |
| 1999/07/09 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 1999/07/08 | 1,420 | 1,480 | 1,420 | 1,480 | 4,600 |
| 1999/07/07 | 1,500 | 1,500 | 1,410 | 1,410 | 4,400 |
| 1999/07/06 | 1,550 | 1,600 | 1,500 | 1,500 | 10,700 |
| 1999/07/05 | 1,410 | 1,550 | 1,400 | 1,550 | 14,000 |
| 1999/07/02 | 1,370 | 1,390 | 1,370 | 1,390 | 7,000 |
| 1999/07/01 | 1,350 | 1,360 | 1,300 | 1,360 | 4,500 |
| 1999/06/30 | 1,320 | 1,350 | 1,300 | 1,310 | 5,000 |
| 1999/06/29 | 1,290 | 1,320 | 1,280 | 1,320 | 2,900 |
| 1999/06/28 | 1,290 | 1,300 | 1,270 | 1,270 | 2,700 |
| 1999/06/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 1999/06/24 | 1,340 | 1,350 | 1,300 | 1,300 | 6,000 |
| 1999/06/23 | 1,350 | 1,350 | 1,300 | 1,300 | 9,400 |
| 1999/06/22 | 1,300 | 1,350 | 1,290 | 1,350 | 9,900 |
| 1999/06/21 | 1,350 | 1,350 | 1,290 | 1,290 | 7,200 |
| 1999/06/18 | 1,320 | 1,350 | 1,320 | 1,350 | 2,900 |
| 1999/06/17 | 1,320 | 1,320 | 1,320 | 1,320 | 300 |
| 1999/06/16 | 1,350 | 1,350 | 1,300 | 1,300 | 200 |
| 1999/06/15 | 1,400 | 1,400 | 1,350 | 1,350 | 2,800 |
| 1999/06/14 | 1,350 | 1,390 | 1,350 | 1,390 | 2,500 |
| 1999/06/11 | 1,400 | 1,400 | 1,250 | 1,300 | 7,900 |
| 1999/06/10 | 1,360 | 1,390 | 1,350 | 1,370 | 2,600 |
| 1999/06/09 | 1,420 | 1,420 | 1,240 | 1,310 | 7,000 |
| 1999/06/08 | 1,500 | 1,550 | 1,420 | 1,420 | 8,000 |
| 1999/06/07 | 1,480 | 1,600 | 1,480 | 1,500 | 10,500 |
| 1999/06/04 | 1,380 | 1,500 | 1,380 | 1,470 | 11,000 |
| 1999/06/03 | 1,210 | 1,380 | 1,210 | 1,380 | 5,200 |
| 1999/06/02 | 1,230 | 1,230 | 1,200 | 1,200 | 2,600 |
| 1999/06/01 | 1,210 | 1,210 | 1,120 | 1,200 | 2,000 |
| 1999/05/31 | 1,230 | 1,250 | 1,200 | 1,230 | 4,400 |
| 1999/05/28 | 1,150 | 1,260 | 1,100 | 1,230 | 15,600 |
| 1999/05/27 | 1,210 | 1,210 | 1,060 | 1,140 | 9,900 |
| 1999/05/26 | 1,300 | 1,300 | 1,210 | 1,230 | 9,200 |
| 1999/05/25 | 1,400 | 1,440 | 1,350 | 1,350 | 5,000 |
| 1999/05/24 | 1,500 | 1,500 | 1,360 | 1,400 | 8,400 |
| 1999/05/21 | 1,580 | 1,600 | 1,500 | 1,500 | 3,700 |
| 1999/05/20 | 1,550 | 1,600 | 1,550 | 1,580 | 4,800 |
| 1999/05/19 | 1,610 | 1,610 | 1,550 | 1,550 | 2,300 |
| 1999/05/18 | 1,550 | 1,600 | 1,550 | 1,600 | 5,600 |
| 1999/05/17 | 1,650 | 1,670 | 1,590 | 1,600 | 3,900 |
| 1999/05/14 | 1,680 | 1,750 | 1,680 | 1,700 | 16,500 |
| 1999/05/13 | 1,800 | 1,800 | 1,640 | 1,640 | 11,000 |
| 1999/05/12 | 1,510 | 1,800 | 1,500 | 1,770 | 23,400 |
| 1999/05/11 | 1,460 | 1,500 | 1,400 | 1,500 | 9,900 |
| 1999/05/10 | 1,800 | 1,880 | 1,480 | 1,480 | 25,600 |
| 1999/05/07 | 1,580 | 1,680 | 1,580 | 1,680 | 20,500 |
| 1999/05/06 | 1,360 | 1,480 | 1,360 | 1,480 | 17,000 |
| 1999/04/30 | 1,100 | 1,280 | 1,100 | 1,280 | 20,500 |
| 1999/04/28 | 1,040 | 1,120 | 1,040 | 1,080 | 27,000 |
| 1999/04/27 | 1,010 | 1,010 | 1,010 | 1,010 | 18,400 |
| 1999/04/26 | 910 | 910 | 910 | 910 | 12,600 |
| 1999/04/23 | 801 | 810 | 801 | 810 | 1,500 |
| 1999/04/21 | 810 | 810 | 810 | 810 | 800 |
| 1999/04/20 | 830 | 830 | 810 | 810 | 500 |
| 1999/04/19 | 801 | 830 | 801 | 830 | 800 |
| 1999/04/16 | 805 | 805 | 805 | 805 | 300 |
| 1999/04/15 | 830 | 830 | 800 | 800 | 1,800 |
| 1999/04/14 | 830 | 830 | 830 | 830 | 200 |
| 1999/04/13 | 860 | 860 | 830 | 830 | 600 |
| 1999/04/12 | 890 | 890 | 885 | 890 | 1,100 |
| 1999/04/09 | 880 | 880 | 880 | 880 | 900 |
| 1999/04/08 | 900 | 900 | 880 | 880 | 4,400 |
| 1999/04/07 | 850 | 880 | 850 | 880 | 1,200 |
| 1999/04/06 | 812 | 831 | 812 | 831 | 300 |
| 1999/04/05 | 860 | 860 | 802 | 802 | 1,400 |
| 1999/04/02 | 850 | 880 | 850 | 850 | 3,000 |
| 1999/04/01 | 830 | 830 | 830 | 830 | 1,200 |
| 1999/03/31 | 850 | 850 | 801 | 850 | 4,500 |
| 1999/03/30 | 850 | 850 | 850 | 850 | 100 |
| 1999/03/29 | 840 | 850 | 840 | 850 | 400 |
| 1999/03/26 | 830 | 840 | 829 | 840 | 4,000 |
| 1999/03/25 | 840 | 840 | 830 | 830 | 3,000 |
| 1999/03/24 | 830 | 840 | 830 | 840 | 2,100 |
| 1999/03/23 | 830 | 830 | 830 | 830 | 1,100 |
| 1999/03/19 | 810 | 840 | 810 | 840 | 800 |
| 1999/03/18 | 860 | 860 | 800 | 810 | 10,600 |
| 1999/03/17 | 800 | 860 | 800 | 860 | 8,500 |
| 1999/03/16 | 660 | 760 | 660 | 760 | 6,500 |
| 1999/03/15 | 650 | 660 | 650 | 660 | 2,000 |
| 1999/03/12 | 650 | 650 | 640 | 650 | 1,000 |
| 1999/03/11 | 690 | 690 | 650 | 650 | 2,300 |
| 1999/03/10 | 700 | 700 | 700 | 700 | 500 |
| 1999/03/09 | 730 | 730 | 700 | 730 | 400 |
| 1999/03/08 | 770 | 770 | 760 | 770 | 6,900 |
| 1999/03/05 | 860 | 869 | 760 | 760 | 24,000 |
| 1999/03/04 | 800 | 800 | 800 | 800 | 14,300 |
| 1999/03/03 | 635 | 700 | 635 | 700 | 14,100 |
| 1999/03/02 | 561 | 601 | 551 | 600 | 4,700 |
| 1999/03/01 | 551 | 551 | 551 | 551 | 2,200 |
| 1999/02/26 | 512 | 551 | 512 | 551 | 4,100 |
| 1999/02/25 | 500 | 512 | 500 | 512 | 3,600 |
| 1999/02/24 | 560 | 560 | 551 | 551 | 1,200 |
| 1999/02/23 | 566 | 566 | 550 | 550 | 3,200 |
| 1999/02/22 | 566 | 566 | 565 | 565 | 2,000 |
| 1999/02/19 | 567 | 567 | 565 | 565 | 3,200 |
| 1999/02/18 | 562 | 562 | 562 | 562 | 5,600 |
| 1999/02/17 | 556 | 556 | 550 | 550 | 900 |
| 1999/02/16 | 630 | 630 | 627 | 627 | 1,400 |
| 1999/02/15 | 630 | 630 | 630 | 630 | 3,900 |
| 1999/02/12 | 620 | 620 | 620 | 620 | 200 |
| 1999/02/10 | 600 | 610 | 600 | 610 | 1,000 |
| 1999/02/09 | 580 | 600 | 580 | 600 | 1,700 |
| 1999/02/08 | 520 | 581 | 520 | 580 | 4,200 |
| 1999/02/05 | 520 | 520 | 520 | 520 | 700 |
| 1999/02/04 | 520 | 520 | 520 | 520 | 1,000 |
| 1999/02/03 | 579 | 579 | 540 | 540 | 300 |
| 1999/02/02 | 600 | 600 | 580 | 580 | 300 |
| 1999/02/01 | 600 | 600 | 600 | 600 | 600 |
| 1999/01/27 | 610 | 610 | 609 | 609 | 2,300 |
| 1999/01/26 | 610 | 610 | 610 | 610 | 1,700 |
| 1999/01/25 | 660 | 660 | 600 | 610 | 3,900 |
| 1999/01/22 | 650 | 691 | 650 | 660 | 8,800 |
| 1999/01/21 | 613 | 613 | 613 | 613 | 5,400 |
| 1999/01/20 | 473 | 513 | 473 | 513 | 6,400 |
| 1999/01/19 | 433 | 433 | 433 | 433 | 400 |
| 1999/01/13 | 420 | 420 | 420 | 420 | 900 |
| 1999/01/12 | 445 | 445 | 445 | 445 | 200 |
| 1999/01/08 | 470 | 470 | 470 | 470 | 500 |
| 1999/01/07 | 430 | 470 | 430 | 470 | 10,100 |
| 1999/01/06 | 430 | 450 | 430 | 450 | 200 |
| 1999/01/05 | 430 | 430 | 430 | 430 | 200 |
| 1999/01/04 | 430 | 430 | 430 | 430 | 700 |