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 |
---|---|---|---|---|---|
2001/12/26 | 590 | 590 | 590 | 590 | 1,500 |
2001/12/20 | 590 | 590 | 590 | 590 | 100 |
2001/12/18 | 605 | 605 | 605 | 605 | 4,200 |
2001/12/17 | 594 | 594 | 594 | 594 | 2,500 |
2001/12/13 | 583 | 583 | 583 | 583 | 3,200 |
2001/12/10 | 572 | 572 | 572 | 572 | 100 |
2001/12/07 | 561 | 561 | 561 | 561 | 100 |
2001/12/06 | 550 | 550 | 550 | 550 | 200 |
2001/12/04 | 600 | 600 | 600 | 600 | 1,100 |
2001/12/03 | 600 | 600 | 600 | 600 | 1,200 |
2001/11/29 | 600 | 600 | 600 | 600 | 100 |
2001/11/28 | 600 | 600 | 600 | 600 | 38,600 |
2001/11/26 | 600 | 600 | 600 | 600 | 1,400 |
2001/11/21 | 598 | 598 | 590 | 590 | 300 |
2001/11/20 | 600 | 600 | 600 | 600 | 100 |
2001/11/09 | 645 | 645 | 640 | 645 | 700 |
2001/11/08 | 649 | 650 | 649 | 649 | 3,800 |
2001/11/07 | 640 | 640 | 637 | 637 | 2,700 |
2001/11/06 | 625 | 625 | 625 | 625 | 200 |
2001/11/05 | 622 | 622 | 622 | 622 | 1,300 |
2001/11/02 | 620 | 620 | 620 | 620 | 200 |
2001/11/01 | 620 | 620 | 620 | 620 | 100 |
2001/10/31 | 620 | 620 | 620 | 620 | 100 |
2001/10/29 | 620 | 620 | 619 | 620 | 600 |
2001/10/26 | 623 | 623 | 623 | 623 | 1,400 |
2001/10/22 | 625 | 625 | 625 | 625 | 100 |
2001/10/17 | 625 | 625 | 625 | 625 | 100 |
2001/10/16 | 625 | 625 | 625 | 625 | 100 |
2001/10/15 | 625 | 625 | 625 | 625 | 1,100 |
2001/10/12 | 609 | 618 | 609 | 618 | 2,400 |
2001/10/11 | 598 | 599 | 598 | 598 | 2,300 |
2001/10/10 | 587 | 587 | 587 | 587 | 1,200 |
2001/10/09 | 576 | 576 | 576 | 576 | 1,000 |
2001/10/03 | 565 | 565 | 565 | 565 | 2,100 |
2001/10/02 | 565 | 565 | 565 | 565 | 3,100 |
2001/10/01 | 571 | 571 | 571 | 571 | 300 |
2001/09/26 | 571 | 571 | 571 | 571 | 1,500 |
2001/09/25 | 560 | 560 | 560 | 560 | 500 |
2001/09/20 | 580 | 580 | 580 | 580 | 100 |
2001/09/19 | 580 | 580 | 579 | 580 | 6,600 |
2001/09/18 | 580 | 580 | 580 | 580 | 400 |
2001/09/17 | 580 | 580 | 580 | 580 | 1,500 |
2001/09/14 | 580 | 580 | 580 | 580 | 700 |
2001/09/13 | 594 | 594 | 580 | 580 | 2,400 |
2001/09/12 | 583 | 583 | 583 | 583 | 2,100 |
2001/09/11 | 572 | 572 | 572 | 572 | 300 |
2001/09/10 | 561 | 561 | 561 | 561 | 900 |
2001/09/07 | 550 | 550 | 550 | 550 | 1,800 |
2001/09/06 | 540 | 540 | 540 | 540 | 900 |
2001/09/05 | 540 | 540 | 540 | 540 | 30,700 |
2001/09/04 | 540 | 540 | 540 | 540 | 100 |
2001/09/03 | 533 | 533 | 533 | 533 | 1,300 |
2001/08/31 | 533 | 533 | 533 | 533 | 1,200 |
2001/08/28 | 549 | 549 | 530 | 540 | 2,500 |
2001/08/27 | 539 | 539 | 539 | 539 | 500 |
2001/08/24 | 529 | 529 | 529 | 529 | 500 |
2001/08/22 | 515 | 516 | 515 | 516 | 60,100 |
2001/08/20 | 530 | 530 | 530 | 530 | 100 |
2001/08/14 | 550 | 550 | 550 | 550 | 1,300 |
2001/08/13 | 550 | 550 | 550 | 550 | 1,200 |
2001/08/10 | 540 | 540 | 540 | 540 | 1,500 |
2001/08/09 | 530 | 530 | 530 | 530 | 200 |
2001/08/08 | 520 | 520 | 520 | 520 | 1,100 |
2001/08/07 | 510 | 510 | 510 | 510 | 1,000 |
2001/08/03 | 500 | 500 | 500 | 500 | 100 |
2001/08/02 | 509 | 509 | 509 | 509 | 100 |
2001/08/01 | 485 | 485 | 485 | 485 | 300 |
2001/07/30 | 472 | 472 | 461 | 461 | 200 |
2001/07/26 | 510 | 510 | 510 | 510 | 1,500 |
2001/07/25 | 500 | 500 | 500 | 500 | 200 |
2001/07/24 | 500 | 500 | 500 | 500 | 400 |
2001/07/23 | 525 | 525 | 500 | 500 | 200 |
2001/07/18 | 550 | 550 | 550 | 550 | 400 |
2001/07/17 | 540 | 550 | 540 | 540 | 3,700 |
2001/07/16 | 530 | 530 | 530 | 530 | 200 |
2001/07/13 | 510 | 520 | 510 | 520 | 6,900 |
2001/07/11 | 561 | 561 | 500 | 500 | 2,400 |
2001/07/10 | 550 | 550 | 550 | 550 | 1,900 |
2001/07/09 | 540 | 540 | 540 | 540 | 1,700 |
2001/07/06 | 530 | 530 | 530 | 530 | 300 |
2001/07/04 | 520 | 521 | 520 | 520 | 1,900 |
2001/07/03 | 511 | 511 | 510 | 510 | 3,800 |
2001/07/02 | 500 | 500 | 500 | 500 | 300 |
2001/06/28 | 507 | 508 | 500 | 500 | 800 |
2001/06/27 | 498 | 498 | 498 | 498 | 400 |
2001/06/26 | 490 | 490 | 489 | 489 | 1,100 |
2001/06/25 | 480 | 480 | 480 | 480 | 300 |
2001/06/21 | 460 | 460 | 450 | 450 | 900 |
2001/06/20 | 460 | 460 | 450 | 450 | 800 |
2001/06/19 | 465 | 465 | 450 | 450 | 2,100 |
2001/06/18 | 480 | 480 | 480 | 480 | 100 |
2001/06/15 | 500 | 500 | 480 | 480 | 1,100 |
2001/06/12 | 518 | 520 | 518 | 518 | 1,800 |
2001/06/11 | 508 | 508 | 508 | 508 | 3,400 |
2001/06/08 | 499 | 499 | 499 | 499 | 100 |
2001/06/07 | 490 | 490 | 490 | 490 | 2,000 |
2001/06/06 | 485 | 485 | 481 | 481 | 1,000 |
2001/06/05 | 510 | 510 | 510 | 510 | 100 |
2001/06/04 | 520 | 520 | 520 | 520 | 100 |
2001/06/01 | 493 | 493 | 493 | 493 | 200 |
2001/05/30 | 500 | 500 | 500 | 500 | 100 |
2001/05/29 | 500 | 500 | 500 | 500 | 400 |
2001/05/28 | 510 | 510 | 505 | 505 | 2,000 |
2001/05/24 | 500 | 500 | 500 | 500 | 500 |
2001/05/23 | 500 | 500 | 500 | 500 | 200 |
2001/05/22 | 516 | 516 | 500 | 500 | 600 |
2001/05/21 | 516 | 516 | 516 | 516 | 600 |
2001/05/18 | 516 | 516 | 516 | 516 | 100 |
2001/05/11 | 520 | 520 | 520 | 520 | 200 |
2001/05/10 | 530 | 530 | 520 | 520 | 800 |
2001/05/09 | 520 | 520 | 520 | 520 | 1,200 |
2001/05/08 | 500 | 510 | 500 | 510 | 3,300 |
2001/05/07 | 482 | 500 | 482 | 500 | 2,400 |
2001/05/02 | 500 | 500 | 481 | 481 | 1,100 |
2001/05/01 | 500 | 500 | 480 | 480 | 300 |
2001/04/27 | 500 | 500 | 500 | 500 | 900 |
2001/04/26 | 490 | 490 | 490 | 490 | 1,000 |
2001/04/25 | 490 | 490 | 490 | 490 | 100 |
2001/04/20 | 500 | 500 | 500 | 500 | 100 |
2001/04/17 | 520 | 520 | 510 | 510 | 200 |
2001/04/16 | 490 | 530 | 490 | 530 | 2,000 |
2001/04/11 | 470 | 470 | 455 | 455 | 1,100 |
2001/04/10 | 480 | 480 | 480 | 480 | 700 |
2001/04/09 | 475 | 480 | 475 | 480 | 7,900 |
2001/04/06 | 475 | 475 | 475 | 475 | 500 |
2001/04/05 | 475 | 475 | 475 | 475 | 600 |
2001/04/04 | 475 | 475 | 475 | 475 | 1,500 |
2001/04/03 | 500 | 500 | 470 | 485 | 1,300 |
2001/04/02 | 485 | 485 | 485 | 485 | 300 |
2001/03/29 | 467 | 467 | 467 | 467 | 100 |
2001/03/27 | 515 | 515 | 515 | 515 | 300 |
2001/03/26 | 512 | 515 | 512 | 515 | 1,400 |
2001/03/23 | 511 | 511 | 511 | 511 | 100 |
2001/03/14 | 550 | 550 | 550 | 550 | 800 |
2001/03/13 | 550 | 550 | 550 | 550 | 1,500 |
2001/03/12 | 550 | 550 | 550 | 550 | 2,200 |
2001/03/08 | 530 | 530 | 530 | 530 | 400 |
2001/03/07 | 520 | 520 | 520 | 520 | 2,500 |
2001/03/01 | 530 | 530 | 530 | 530 | 200 |
2001/02/28 | 530 | 530 | 530 | 530 | 200 |
2001/02/27 | 530 | 530 | 530 | 530 | 300 |
2001/02/26 | 520 | 520 | 520 | 520 | 1,300 |
2001/02/22 | 520 | 520 | 520 | 520 | 200 |
2001/02/21 | 525 | 525 | 525 | 525 | 100 |
2001/02/20 | 540 | 540 | 540 | 540 | 100 |
2001/02/16 | 540 | 540 | 540 | 540 | 100 |
2001/02/13 | 510 | 510 | 510 | 510 | 300 |
2001/02/09 | 510 | 510 | 510 | 510 | 1,000 |
2001/02/08 | 480 | 510 | 480 | 510 | 2,200 |
2001/02/07 | 489 | 510 | 489 | 510 | 4,600 |
2001/02/02 | 510 | 510 | 500 | 510 | 400 |
2001/02/01 | 500 | 500 | 500 | 500 | 200 |
2001/01/30 | 515 | 515 | 515 | 515 | 1,200 |
2001/01/29 | 475 | 475 | 470 | 470 | 800 |
2001/01/26 | 457 | 457 | 457 | 457 | 300 |
2001/01/25 | 458 | 458 | 457 | 457 | 2,100 |
2001/01/24 | 457 | 460 | 457 | 457 | 69,200 |
2001/01/22 | 460 | 460 | 460 | 460 | 200 |
2001/01/19 | 450 | 450 | 450 | 450 | 100 |
2001/01/18 | 456 | 460 | 450 | 460 | 1,300 |
2001/01/11 | 470 | 470 | 470 | 470 | 300 |
2001/01/10 | 480 | 480 | 480 | 480 | 1,000 |
2001/01/09 | 527 | 527 | 480 | 480 | 7,500 |
2001/01/05 | 527 | 527 | 527 | 527 | 200 |