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 |
---|---|---|---|---|---|
2006/12/29 | 498 | 506 | 498 | 506 | 200 |
2006/12/28 | 495 | 498 | 495 | 498 | 1,100 |
2006/12/27 | 486 | 501 | 486 | 501 | 300 |
2006/12/26 | 499 | 499 | 485 | 485 | 1,400 |
2006/12/25 | 479 | 490 | 479 | 490 | 2,200 |
2006/12/22 | 480 | 484 | 476 | 484 | 1,100 |
2006/12/21 | 490 | 490 | 482 | 482 | 500 |
2006/12/20 | 500 | 500 | 480 | 490 | 1,500 |
2006/12/19 | 498 | 499 | 496 | 496 | 1,300 |
2006/12/18 | 501 | 501 | 495 | 499 | 1,300 |
2006/12/15 | 505 | 505 | 502 | 502 | 600 |
2006/12/14 | 507 | 510 | 507 | 510 | 400 |
2006/12/13 | 506 | 514 | 505 | 505 | 800 |
2006/12/12 | 520 | 520 | 520 | 520 | 500 |
2006/12/11 | 530 | 530 | 526 | 527 | 1,000 |
2006/12/08 | 535 | 535 | 520 | 535 | 1,800 |
2006/12/07 | 548 | 550 | 543 | 550 | 10,300 |
2006/12/06 | 520 | 536 | 520 | 533 | 4,600 |
2006/12/05 | 513 | 515 | 510 | 511 | 2,200 |
2006/12/04 | 499 | 502 | 499 | 502 | 3,900 |
2006/12/01 | 494 | 494 | 490 | 490 | 300 |
2006/11/30 | 465 | 499 | 465 | 495 | 800 |
2006/11/29 | 461 | 465 | 461 | 465 | 300 |
2006/11/28 | 470 | 470 | 463 | 463 | 400 |
2006/11/27 | 469 | 469 | 469 | 469 | 1,100 |
2006/11/24 | 470 | 475 | 456 | 460 | 2,300 |
2006/11/22 | 455 | 456 | 455 | 455 | 700 |
2006/11/21 | 455 | 460 | 455 | 460 | 1,200 |
2006/11/20 | 460 | 460 | 460 | 460 | 1,000 |
2006/11/17 | 460 | 470 | 460 | 460 | 3,000 |
2006/11/16 | 460 | 472 | 460 | 470 | 2,200 |
2006/11/15 | 458 | 460 | 458 | 460 | 600 |
2006/11/14 | 460 | 460 | 440 | 455 | 3,800 |
2006/11/13 | 477 | 477 | 461 | 470 | 1,300 |
2006/11/10 | 493 | 493 | 492 | 492 | 1,100 |
2006/11/09 | 495 | 498 | 495 | 498 | 400 |
2006/11/08 | 500 | 501 | 493 | 494 | 3,400 |
2006/11/07 | 519 | 519 | 515 | 515 | 4,400 |
2006/11/06 | 500 | 509 | 500 | 509 | 2,400 |
2006/11/02 | 505 | 507 | 498 | 500 | 3,200 |
2006/11/01 | 510 | 510 | 509 | 509 | 800 |
2006/10/31 | 500 | 511 | 500 | 509 | 1,100 |
2006/10/30 | 500 | 501 | 500 | 500 | 1,900 |
2006/10/27 | 505 | 505 | 501 | 504 | 2,200 |
2006/10/26 | 516 | 516 | 504 | 508 | 2,300 |
2006/10/25 | 508 | 510 | 506 | 506 | 800 |
2006/10/24 | 506 | 521 | 506 | 508 | 1,900 |
2006/10/23 | 515 | 515 | 500 | 503 | 6,900 |
2006/10/20 | 525 | 529 | 523 | 529 | 1,600 |
2006/10/19 | 519 | 535 | 519 | 534 | 1,400 |
2006/10/18 | 515 | 515 | 515 | 515 | 100 |
2006/10/17 | 513 | 513 | 513 | 513 | 100 |
2006/10/16 | 510 | 525 | 510 | 525 | 900 |
2006/10/13 | 505 | 515 | 505 | 515 | 3,700 |
2006/10/12 | 503 | 518 | 502 | 509 | 1,300 |
2006/10/11 | 533 | 534 | 529 | 529 | 700 |
2006/10/10 | 540 | 540 | 528 | 530 | 5,100 |
2006/10/06 | 529 | 533 | 528 | 533 | 1,500 |
2006/10/05 | 530 | 530 | 528 | 528 | 1,300 |
2006/10/04 | 534 | 535 | 532 | 532 | 900 |
2006/10/03 | 539 | 539 | 536 | 536 | 400 |
2006/10/02 | 535 | 540 | 535 | 540 | 2,800 |
2006/09/29 | 540 | 543 | 533 | 543 | 500 |
2006/09/28 | 541 | 542 | 540 | 542 | 400 |
2006/09/27 | 550 | 551 | 550 | 551 | 500 |
2006/09/26 | 551 | 551 | 540 | 540 | 1,200 |
2006/09/25 | 537 | 541 | 537 | 541 | 300 |
2006/09/22 | 545 | 545 | 531 | 537 | 500 |
2006/09/21 | 530 | 534 | 530 | 530 | 3,000 |
2006/09/20 | 525 | 530 | 500 | 530 | 8,000 |
2006/09/19 | 555 | 555 | 551 | 555 | 1,900 |
2006/09/15 | 551 | 554 | 540 | 549 | 2,100 |
2006/09/14 | 570 | 570 | 557 | 560 | 400 |
2006/09/13 | 581 | 581 | 551 | 571 | 1,800 |
2006/09/11 | 587 | 597 | 582 | 582 | 800 |
2006/09/08 | 590 | 590 | 587 | 587 | 400 |
2006/09/07 | 594 | 594 | 590 | 590 | 4,900 |
2006/09/06 | 596 | 596 | 594 | 594 | 2,300 |
2006/09/05 | 595 | 595 | 594 | 594 | 2,100 |
2006/09/04 | 599 | 599 | 591 | 599 | 1,200 |
2006/09/01 | 595 | 595 | 587 | 587 | 400 |
2006/08/31 | 595 | 595 | 595 | 595 | 200 |
2006/08/30 | 599 | 601 | 595 | 601 | 500 |
2006/08/29 | 602 | 604 | 600 | 600 | 2,300 |
2006/08/28 | 609 | 609 | 598 | 598 | 2,300 |
2006/08/25 | 589 | 599 | 589 | 599 | 1,000 |
2006/08/24 | 587 | 589 | 582 | 589 | 500 |
2006/08/23 | 582 | 586 | 575 | 586 | 2,600 |
2006/08/22 | 585 | 585 | 575 | 584 | 2,600 |
2006/08/21 | 582 | 582 | 580 | 581 | 400 |
2006/08/18 | 580 | 582 | 573 | 582 | 2,400 |
2006/08/17 | 580 | 582 | 568 | 570 | 3,100 |
2006/08/16 | 580 | 580 | 570 | 577 | 800 |
2006/08/15 | 580 | 580 | 580 | 580 | 100 |
2006/08/14 | 573 | 573 | 555 | 570 | 2,400 |
2006/08/11 | 567 | 573 | 565 | 573 | 1,500 |
2006/08/10 | 564 | 572 | 564 | 572 | 1,700 |
2006/08/09 | 571 | 571 | 550 | 567 | 2,800 |
2006/08/08 | 572 | 582 | 570 | 573 | 2,300 |
2006/08/07 | 600 | 600 | 575 | 579 | 4,700 |
2006/08/04 | 580 | 590 | 572 | 590 | 4,800 |
2006/08/03 | 580 | 580 | 573 | 573 | 1,000 |
2006/08/02 | 577 | 577 | 561 | 575 | 2,100 |
2006/08/01 | 600 | 600 | 572 | 572 | 2,500 |
2006/07/31 | 591 | 597 | 572 | 575 | 2,400 |
2006/07/28 | 570 | 572 | 570 | 572 | 700 |
2006/07/27 | 574 | 590 | 564 | 572 | 8,400 |
2006/07/26 | 607 | 607 | 580 | 593 | 2,200 |
2006/07/25 | 589 | 600 | 575 | 598 | 3,300 |
2006/07/24 | 580 | 580 | 575 | 575 | 500 |
2006/07/21 | 580 | 580 | 577 | 580 | 1,100 |
2006/07/20 | 608 | 608 | 587 | 587 | 1,500 |
2006/07/19 | 545 | 579 | 545 | 578 | 2,400 |
2006/07/18 | 590 | 590 | 555 | 555 | 3,600 |
2006/07/14 | 620 | 620 | 591 | 600 | 2,800 |
2006/07/13 | 630 | 648 | 621 | 630 | 5,000 |
2006/07/12 | 652 | 652 | 638 | 649 | 1,000 |
2006/07/11 | 639 | 655 | 639 | 655 | 200 |
2006/07/10 | 664 | 664 | 631 | 658 | 3,000 |
2006/07/07 | 645 | 655 | 645 | 645 | 11,300 |
2006/07/06 | 626 | 638 | 626 | 633 | 1,900 |
2006/07/05 | 634 | 649 | 625 | 632 | 11,400 |
2006/07/04 | 625 | 630 | 621 | 622 | 1,400 |
2006/07/03 | 630 | 650 | 620 | 624 | 4,300 |
2006/06/30 | 623 | 624 | 616 | 618 | 1,200 |
2006/06/29 | 625 | 630 | 618 | 618 | 700 |
2006/06/28 | 621 | 622 | 601 | 618 | 2,200 |
2006/06/27 | 624 | 637 | 622 | 628 | 5,700 |
2006/06/26 | 620 | 628 | 617 | 628 | 3,800 |
2006/06/23 | 623 | 625 | 611 | 620 | 4,900 |
2006/06/22 | 610 | 619 | 590 | 619 | 5,900 |
2006/06/21 | 610 | 610 | 603 | 603 | 2,400 |
2006/06/20 | 606 | 609 | 606 | 606 | 4,100 |
2006/06/19 | 610 | 610 | 601 | 606 | 4,700 |
2006/06/16 | 609 | 626 | 590 | 610 | 7,400 |
2006/06/15 | 640 | 640 | 598 | 608 | 4,100 |
2006/06/14 | 561 | 600 | 561 | 600 | 2,100 |
2006/06/13 | 610 | 630 | 561 | 561 | 20,700 |
2006/06/12 | 530 | 610 | 530 | 610 | 20,100 |
2006/06/09 | 504 | 526 | 501 | 510 | 7,300 |
2006/06/08 | 570 | 570 | 511 | 530 | 2,200 |
2006/06/07 | 591 | 591 | 571 | 571 | 5,500 |
2006/06/06 | 599 | 599 | 580 | 580 | 3,500 |
2006/06/05 | 581 | 605 | 570 | 595 | 4,100 |
2006/06/02 | 570 | 570 | 516 | 561 | 5,800 |
2006/06/01 | 619 | 619 | 565 | 574 | 6,900 |
2006/05/31 | 635 | 635 | 600 | 619 | 5,400 |
2006/05/30 | 650 | 650 | 637 | 637 | 4,300 |
2006/05/29 | 668 | 668 | 650 | 651 | 3,000 |
2006/05/26 | 672 | 672 | 665 | 668 | 4,800 |
2006/05/25 | 655 | 680 | 655 | 672 | 6,500 |
2006/05/24 | 690 | 690 | 640 | 655 | 9,800 |
2006/05/23 | 696 | 705 | 680 | 694 | 8,000 |
2006/05/22 | 700 | 715 | 687 | 698 | 20,000 |
2006/05/19 | 705 | 750 | 705 | 750 | 6,000 |
2006/05/18 | 720 | 720 | 700 | 708 | 5,500 |
2006/05/17 | 708 | 724 | 706 | 721 | 3,200 |
2006/05/16 | 716 | 730 | 710 | 724 | 10,500 |
2006/05/15 | 757 | 757 | 706 | 715 | 16,000 |
2006/05/12 | 789 | 789 | 750 | 765 | 5,700 |
2006/05/11 | 811 | 811 | 755 | 790 | 11,900 |
2006/05/10 | 816 | 816 | 810 | 813 | 5,400 |
2006/05/09 | 831 | 840 | 816 | 816 | 13,200 |
2006/05/08 | 837 | 838 | 827 | 838 | 18,100 |
2006/05/02 | 834 | 834 | 810 | 824 | 19,800 |
2006/05/01 | 888 | 888 | 827 | 837 | 76,400 |
2006/04/28 | 820 | 820 | 794 | 798 | 17,400 |
2006/04/27 | 848 | 848 | 791 | 798 | 21,700 |
2006/04/26 | 842 | 850 | 805 | 828 | 44,300 |
2006/04/25 | 900 | 900 | 791 | 791 | 151,600 |
2006/04/24 | 760 | 800 | 743 | 800 | 91,000 |
2006/04/21 | 696 | 712 | 686 | 700 | 4,600 |
2006/04/20 | 695 | 705 | 690 | 700 | 2,600 |
2006/04/19 | 687 | 690 | 685 | 685 | 2,400 |
2006/04/18 | 686 | 690 | 682 | 682 | 1,600 |
2006/04/17 | 693 | 694 | 690 | 690 | 700 |
2006/04/13 | 695 | 695 | 691 | 692 | 800 |
2006/04/12 | 699 | 700 | 696 | 700 | 4,800 |
2006/04/11 | 711 | 714 | 700 | 700 | 1,400 |
2006/04/10 | 695 | 710 | 684 | 710 | 2,600 |
2006/04/07 | 715 | 715 | 710 | 715 | 4,800 |
2006/04/06 | 716 | 716 | 710 | 715 | 1,200 |
2006/04/05 | 718 | 718 | 699 | 700 | 5,000 |
2006/04/04 | 714 | 718 | 711 | 718 | 2,000 |
2006/04/03 | 720 | 720 | 710 | 711 | 6,800 |
2006/03/31 | 712 | 715 | 710 | 710 | 3,700 |
2006/03/30 | 709 | 710 | 707 | 707 | 1,500 |
2006/03/29 | 700 | 713 | 700 | 702 | 6,000 |
2006/03/28 | 699 | 699 | 697 | 699 | 1,900 |
2006/03/27 | 703 | 703 | 701 | 701 | 3,300 |
2006/03/24 | 710 | 712 | 700 | 704 | 3,500 |
2006/03/23 | 710 | 720 | 700 | 705 | 6,100 |
2006/03/22 | 700 | 705 | 700 | 700 | 3,100 |
2006/03/20 | 702 | 705 | 695 | 699 | 15,200 |
2006/03/17 | 724 | 725 | 697 | 700 | 18,300 |
2006/03/16 | 765 | 765 | 740 | 744 | 4,600 |
2006/03/15 | 750 | 770 | 745 | 764 | 1,900 |
2006/03/14 | 765 | 772 | 760 | 760 | 5,500 |
2006/03/13 | 774 | 774 | 750 | 760 | 2,900 |
2006/03/10 | 770 | 770 | 755 | 760 | 500 |
2006/03/09 | 753 | 770 | 733 | 770 | 8,700 |
2006/03/08 | 745 | 756 | 745 | 745 | 1,900 |
2006/03/07 | 775 | 775 | 743 | 743 | 4,500 |
2006/03/06 | 728 | 760 | 728 | 760 | 4,400 |
2006/03/03 | 732 | 739 | 716 | 738 | 4,700 |
2006/03/02 | 746 | 776 | 732 | 749 | 6,300 |
2006/03/01 | 760 | 760 | 731 | 749 | 3,400 |
2006/02/28 | 777 | 780 | 705 | 765 | 7,900 |
2006/02/27 | 712 | 775 | 712 | 774 | 21,400 |
2006/02/24 | 661 | 722 | 661 | 721 | 9,700 |
2006/02/23 | 668 | 685 | 647 | 665 | 3,100 |
2006/02/22 | 630 | 672 | 630 | 672 | 2,600 |
2006/02/21 | 610 | 640 | 602 | 622 | 8,700 |
2006/02/20 | 691 | 691 | 640 | 640 | 5,300 |
2006/02/17 | 703 | 710 | 693 | 700 | 7,200 |
2006/02/16 | 749 | 758 | 705 | 723 | 6,100 |
2006/02/15 | 752 | 770 | 741 | 750 | 18,700 |
2006/02/14 | 799 | 799 | 720 | 770 | 51,900 |
2006/02/13 | 799 | 799 | 799 | 799 | 15,600 |
2006/02/10 | 685 | 784 | 685 | 699 | 64,800 |
2006/02/09 | 680 | 684 | 678 | 684 | 2,900 |
2006/02/08 | 687 | 687 | 672 | 675 | 4,100 |
2006/02/07 | 693 | 693 | 670 | 680 | 7,100 |
2006/02/06 | 677 | 684 | 677 | 680 | 3,000 |
2006/02/03 | 679 | 684 | 677 | 684 | 900 |
2006/02/02 | 681 | 683 | 680 | 682 | 1,400 |
2006/02/01 | 685 | 686 | 680 | 680 | 2,900 |
2006/01/31 | 689 | 690 | 681 | 684 | 5,200 |
2006/01/30 | 684 | 685 | 675 | 681 | 5,700 |
2006/01/27 | 670 | 679 | 640 | 679 | 5,600 |
2006/01/26 | 676 | 681 | 674 | 674 | 3,700 |
2006/01/25 | 673 | 679 | 673 | 674 | 2,400 |
2006/01/24 | 670 | 679 | 665 | 670 | 5,200 |
2006/01/23 | 670 | 670 | 650 | 650 | 6,900 |
2006/01/20 | 680 | 694 | 670 | 670 | 8,500 |
2006/01/19 | 583 | 680 | 583 | 660 | 14,000 |
2006/01/18 | 680 | 680 | 600 | 613 | 14,500 |
2006/01/17 | 740 | 740 | 679 | 700 | 17,600 |
2006/01/16 | 739 | 747 | 731 | 732 | 15,600 |
2006/01/13 | 765 | 765 | 742 | 760 | 12,100 |
2006/01/12 | 769 | 775 | 765 | 765 | 17,800 |
2006/01/11 | 863 | 887 | 740 | 799 | 54,200 |
2006/01/10 | 773 | 838 | 768 | 819 | 47,000 |
2006/01/06 | 758 | 768 | 747 | 753 | 27,700 |
2006/01/05 | 726 | 750 | 725 | 740 | 10,400 |
2006/01/04 | 720 | 720 | 700 | 720 | 3,100 |