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 |
---|---|---|---|---|---|
2000/12/26 | 540 | 540 | 540 | 540 | 1,600 |
2000/12/22 | 550 | 550 | 550 | 550 | 100 |
2000/12/20 | 580 | 580 | 580 | 580 | 200 |
2000/12/19 | 580 | 580 | 580 | 580 | 100 |
2000/12/18 | 580 | 580 | 580 | 580 | 500 |
2000/12/15 | 575 | 580 | 575 | 575 | 900 |
2000/12/13 | 560 | 565 | 560 | 565 | 500 |
2000/12/12 | 550 | 560 | 550 | 560 | 1,100 |
2000/12/11 | 550 | 550 | 550 | 550 | 600 |
2000/12/08 | 550 | 550 | 550 | 550 | 1,000 |
2000/12/07 | 540 | 550 | 540 | 550 | 3,700 |
2000/12/06 | 540 | 540 | 535 | 535 | 700 |
2000/12/05 | 540 | 545 | 540 | 545 | 1,100 |
2000/12/04 | 520 | 540 | 520 | 540 | 4,000 |
2000/12/01 | 520 | 520 | 515 | 515 | 500 |
2000/11/30 | 520 | 520 | 497 | 497 | 500 |
2000/11/29 | 500 | 530 | 500 | 530 | 700 |
2000/11/28 | 500 | 500 | 500 | 500 | 300 |
2000/11/27 | 500 | 500 | 500 | 500 | 700 |
2000/11/24 | 497 | 497 | 497 | 497 | 300 |
2000/11/22 | 497 | 497 | 497 | 497 | 100 |
2000/11/20 | 500 | 500 | 500 | 500 | 100 |
2000/11/15 | 530 | 530 | 500 | 500 | 1,500 |
2000/11/09 | 548 | 549 | 530 | 530 | 1,800 |
2000/11/08 | 530 | 549 | 530 | 549 | 2,700 |
2000/11/07 | 520 | 530 | 520 | 530 | 3,100 |
2000/11/02 | 520 | 520 | 520 | 520 | 100 |
2000/11/01 | 520 | 520 | 520 | 520 | 200 |
2000/10/30 | 500 | 500 | 500 | 500 | 600 |
2000/10/27 | 520 | 520 | 520 | 520 | 200 |
2000/10/26 | 520 | 520 | 520 | 520 | 1,400 |
2000/10/25 | 520 | 520 | 520 | 520 | 100 |
2000/10/20 | 501 | 501 | 500 | 501 | 400 |
2000/10/19 | 500 | 500 | 480 | 480 | 1,500 |
2000/10/17 | 590 | 590 | 555 | 555 | 300 |
2000/10/11 | 650 | 650 | 650 | 650 | 1,600 |
2000/10/10 | 640 | 650 | 640 | 650 | 4,000 |
2000/10/06 | 621 | 640 | 620 | 640 | 1,000 |
2000/10/05 | 620 | 620 | 620 | 620 | 500 |
2000/10/04 | 620 | 620 | 620 | 620 | 500 |
2000/10/02 | 640 | 640 | 640 | 640 | 200 |
2000/09/26 | 610 | 640 | 610 | 640 | 1,600 |
2000/09/22 | 600 | 600 | 600 | 600 | 100 |
2000/09/21 | 625 | 625 | 625 | 625 | 100 |
2000/09/19 | 640 | 640 | 600 | 600 | 200 |
2000/09/12 | 640 | 640 | 610 | 610 | 400 |
2000/09/08 | 680 | 680 | 680 | 680 | 100 |
2000/09/07 | 680 | 700 | 680 | 700 | 5,200 |
2000/09/06 | 680 | 680 | 680 | 680 | 1,000 |
2000/09/05 | 680 | 680 | 680 | 680 | 1,000 |
2000/09/04 | 680 | 680 | 640 | 640 | 700 |
2000/09/01 | 690 | 690 | 690 | 690 | 200 |
2000/08/29 | 681 | 690 | 681 | 690 | 200 |
2000/08/28 | 631 | 680 | 631 | 680 | 1,500 |
2000/08/25 | 630 | 630 | 630 | 630 | 100 |
2000/08/23 | 660 | 660 | 640 | 640 | 600 |
2000/08/22 | 680 | 680 | 660 | 660 | 200 |
2000/08/18 | 660 | 660 | 660 | 660 | 300 |
2000/08/17 | 622 | 622 | 622 | 622 | 800 |
2000/08/16 | 620 | 620 | 620 | 620 | 2,500 |
2000/08/15 | 650 | 650 | 640 | 640 | 1,000 |
2000/08/14 | 699 | 699 | 645 | 645 | 700 |
2000/08/11 | 655 | 655 | 645 | 645 | 400 |
2000/08/10 | 655 | 655 | 655 | 655 | 500 |
2000/08/09 | 650 | 650 | 650 | 650 | 100 |
2000/08/07 | 696 | 720 | 696 | 720 | 5,200 |
2000/08/04 | 696 | 696 | 696 | 696 | 200 |
2000/08/02 | 700 | 700 | 700 | 700 | 800 |
2000/08/01 | 700 | 700 | 700 | 700 | 600 |
2000/07/28 | 721 | 721 | 720 | 720 | 1,400 |
2000/07/26 | 788 | 788 | 718 | 718 | 1,600 |
2000/07/25 | 788 | 788 | 788 | 788 | 100 |
2000/07/24 | 788 | 788 | 788 | 788 | 100 |
2000/07/21 | 787 | 787 | 787 | 787 | 100 |
2000/07/19 | 787 | 787 | 787 | 787 | 200 |
2000/07/18 | 771 | 780 | 771 | 780 | 32,200 |
2000/07/17 | 770 | 771 | 770 | 771 | 300 |
2000/07/14 | 752 | 752 | 752 | 752 | 900 |
2000/07/13 | 780 | 780 | 752 | 752 | 300 |
2000/07/11 | 770 | 770 | 770 | 770 | 400 |
2000/07/07 | 780 | 800 | 780 | 800 | 7,100 |
2000/07/06 | 800 | 800 | 780 | 780 | 600 |
2000/07/05 | 751 | 800 | 751 | 800 | 3,900 |
2000/07/04 | 750 | 750 | 750 | 750 | 500 |
2000/07/03 | 790 | 800 | 730 | 730 | 4,600 |
2000/06/28 | 790 | 790 | 790 | 790 | 100 |
2000/06/27 | 800 | 800 | 800 | 800 | 300 |
2000/06/26 | 790 | 790 | 790 | 790 | 1,300 |
2000/06/23 | 790 | 790 | 790 | 790 | 200 |
2000/06/21 | 840 | 840 | 840 | 840 | 100 |
2000/06/20 | 850 | 850 | 850 | 850 | 100 |
2000/06/19 | 791 | 791 | 791 | 791 | 100 |
2000/06/16 | 800 | 800 | 791 | 791 | 800 |
2000/06/15 | 800 | 800 | 790 | 790 | 300 |
2000/06/14 | 800 | 800 | 800 | 800 | 300 |
2000/06/13 | 800 | 800 | 800 | 800 | 400 |
2000/06/08 | 850 | 860 | 850 | 860 | 1,700 |
2000/06/07 | 820 | 850 | 820 | 850 | 3,100 |
2000/06/05 | 820 | 820 | 820 | 820 | 1,100 |
2000/06/01 | 781 | 781 | 780 | 780 | 400 |
2000/05/31 | 800 | 800 | 781 | 781 | 1,500 |
2000/05/26 | 802 | 820 | 802 | 820 | 1,200 |
2000/05/25 | 799 | 801 | 799 | 800 | 1,800 |
2000/05/24 | 800 | 800 | 800 | 800 | 200 |
2000/05/23 | 800 | 801 | 780 | 780 | 1,300 |
2000/05/22 | 791 | 810 | 791 | 801 | 400 |
2000/05/18 | 790 | 800 | 790 | 800 | 1,100 |
2000/05/17 | 800 | 800 | 800 | 800 | 800 |
2000/05/09 | 920 | 930 | 920 | 930 | 1,900 |
2000/05/08 | 900 | 920 | 860 | 920 | 2,300 |
2000/05/02 | 900 | 900 | 900 | 900 | 600 |
2000/05/01 | 870 | 870 | 870 | 870 | 300 |
2000/04/28 | 870 | 900 | 870 | 870 | 4,100 |
2000/04/27 | 780 | 850 | 780 | 850 | 3,400 |
2000/04/26 | 751 | 770 | 751 | 770 | 1,200 |
2000/04/25 | 730 | 730 | 700 | 701 | 1,100 |
2000/04/24 | 710 | 749 | 710 | 749 | 300 |
2000/04/21 | 670 | 690 | 670 | 680 | 1,800 |
2000/04/20 | 706 | 706 | 651 | 670 | 800 |
2000/04/19 | 706 | 706 | 706 | 706 | 100 |
2000/04/18 | 706 | 706 | 706 | 706 | 200 |
2000/04/17 | 705 | 705 | 705 | 705 | 400 |
2000/04/14 | 805 | 810 | 800 | 805 | 1,900 |
2000/04/13 | 830 | 830 | 805 | 805 | 600 |
2000/04/12 | 850 | 850 | 850 | 850 | 200 |
2000/04/11 | 830 | 850 | 830 | 850 | 700 |
2000/04/10 | 840 | 850 | 840 | 850 | 2,300 |
2000/04/07 | 800 | 840 | 800 | 840 | 2,500 |
2000/04/05 | 831 | 831 | 831 | 831 | 100 |
2000/04/04 | 849 | 849 | 831 | 831 | 400 |
2000/04/03 | 851 | 851 | 850 | 850 | 1,300 |
2000/03/31 | 850 | 850 | 850 | 850 | 200 |
2000/03/30 | 835 | 835 | 831 | 832 | 900 |
2000/03/29 | 783 | 825 | 783 | 825 | 900 |
2000/03/28 | 781 | 781 | 780 | 780 | 500 |
2000/03/27 | 840 | 840 | 790 | 790 | 7,000 |
2000/03/24 | 830 | 830 | 830 | 830 | 1,300 |
2000/03/23 | 830 | 830 | 830 | 830 | 200 |
2000/03/22 | 870 | 870 | 830 | 830 | 3,400 |
2000/03/21 | 899 | 899 | 870 | 870 | 1,000 |
2000/03/17 | 900 | 900 | 890 | 900 | 2,600 |
2000/03/16 | 900 | 900 | 900 | 900 | 1,000 |
2000/03/15 | 880 | 880 | 830 | 830 | 2,800 |
2000/03/14 | 900 | 900 | 885 | 885 | 700 |
2000/03/13 | 910 | 910 | 900 | 901 | 900 |
2000/03/10 | 930 | 930 | 900 | 900 | 1,800 |
2000/03/09 | 1,000 | 1,000 | 950 | 950 | 1,300 |
2000/03/08 | 1,110 | 1,140 | 1,000 | 1,000 | 3,800 |
2000/03/07 | 1,110 | 1,140 | 1,110 | 1,110 | 6,400 |
2000/03/06 | 1,040 | 1,150 | 1,040 | 1,110 | 2,700 |
2000/03/03 | 1,010 | 1,030 | 1,010 | 1,010 | 2,700 |
2000/03/02 | 935 | 1,000 | 935 | 1,000 | 3,300 |
2000/03/01 | 890 | 910 | 890 | 910 | 600 |
2000/02/29 | 910 | 910 | 890 | 890 | 4,700 |
2000/02/28 | 910 | 910 | 910 | 910 | 3,000 |
2000/02/25 | 870 | 890 | 870 | 890 | 1,600 |
2000/02/24 | 860 | 865 | 850 | 865 | 1,100 |
2000/02/22 | 900 | 900 | 860 | 870 | 2,200 |
2000/02/21 | 900 | 900 | 900 | 900 | 300 |
2000/02/18 | 870 | 870 | 860 | 860 | 1,700 |
2000/02/17 | 900 | 900 | 870 | 870 | 500 |
2000/02/16 | 900 | 900 | 900 | 900 | 300 |
2000/02/15 | 905 | 905 | 900 | 900 | 400 |
2000/02/14 | 920 | 920 | 901 | 901 | 400 |
2000/02/10 | 910 | 910 | 900 | 900 | 300 |
2000/02/09 | 920 | 920 | 900 | 900 | 2,000 |
2000/02/08 | 900 | 900 | 900 | 900 | 800 |
2000/02/07 | 900 | 900 | 900 | 900 | 4,500 |
2000/02/04 | 900 | 900 | 880 | 880 | 900 |
2000/02/03 | 900 | 900 | 900 | 900 | 1,400 |
2000/02/02 | 870 | 900 | 870 | 899 | 1,100 |
2000/02/01 | 900 | 900 | 870 | 870 | 900 |
2000/01/31 | 920 | 920 | 860 | 860 | 4,900 |
2000/01/28 | 900 | 900 | 900 | 900 | 1,200 |
2000/01/27 | 920 | 920 | 920 | 920 | 200 |
2000/01/26 | 910 | 910 | 900 | 910 | 1,600 |
2000/01/25 | 950 | 950 | 900 | 900 | 800 |
2000/01/24 | 950 | 950 | 950 | 950 | 200 |
2000/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2000/01/19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2000/01/18 | 1,030 | 1,030 | 1,000 | 1,000 | 700 |
2000/01/17 | 1,030 | 1,030 | 1,030 | 1,030 | 400 |
2000/01/14 | 940 | 940 | 940 | 940 | 100 |
2000/01/13 | 951 | 951 | 940 | 940 | 500 |
2000/01/12 | 920 | 940 | 920 | 940 | 2,600 |
2000/01/07 | 850 | 850 | 850 | 850 | 1,400 |
2000/01/06 | 850 | 870 | 850 | 850 | 3,800 |
2000/01/05 | 900 | 900 | 850 | 850 | 500 |
2000/01/04 | 900 | 900 | 900 | 900 | 400 |