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 |
|---|---|---|---|---|---|
| 2018/12/28 | 755 | 825 | 755 | 798 | 22,000 |
| 2018/12/27 | 757 | 757 | 726 | 732 | 6,200 |
| 2018/12/26 | 673 | 709 | 673 | 699 | 3,500 |
| 2018/12/25 | 660 | 660 | 631 | 660 | 19,200 |
| 2018/12/21 | 720 | 720 | 662 | 688 | 22,600 |
| 2018/12/20 | 757 | 768 | 709 | 735 | 26,100 |
| 2018/12/19 | 817 | 817 | 775 | 790 | 6,200 |
| 2018/12/18 | 852 | 852 | 770 | 817 | 16,300 |
| 2018/12/17 | 854 | 869 | 841 | 853 | 7,300 |
| 2018/12/14 | 855 | 861 | 852 | 853 | 2,600 |
| 2018/12/13 | 864 | 877 | 855 | 856 | 7,500 |
| 2018/12/12 | 865 | 903 | 850 | 860 | 27,700 |
| 2018/12/11 | 853 | 862 | 830 | 830 | 8,000 |
| 2018/12/10 | 867 | 870 | 832 | 847 | 11,700 |
| 2018/12/07 | 879 | 879 | 841 | 869 | 13,100 |
| 2018/12/06 | 877 | 896 | 871 | 871 | 18,600 |
| 2018/12/05 | 866 | 877 | 850 | 877 | 11,900 |
| 2018/12/04 | 874 | 894 | 865 | 866 | 15,200 |
| 2018/12/03 | 843 | 897 | 843 | 878 | 15,100 |
| 2018/11/30 | 844 | 875 | 834 | 834 | 21,900 |
| 2018/11/29 | 827 | 845 | 827 | 840 | 6,000 |
| 2018/11/28 | 823 | 838 | 815 | 820 | 3,400 |
| 2018/11/27 | 826 | 826 | 810 | 823 | 4,300 |
| 2018/11/26 | 825 | 826 | 812 | 823 | 3,800 |
| 2018/11/22 | 816 | 830 | 806 | 809 | 11,200 |
| 2018/11/21 | 801 | 825 | 791 | 819 | 8,400 |
| 2018/11/20 | 814 | 847 | 802 | 811 | 12,300 |
| 2018/11/19 | 813 | 852 | 776 | 829 | 58,300 |
| 2018/11/16 | 895 | 945 | 812 | 812 | 370,500 |
| 2018/11/15 | 774 | 805 | 771 | 795 | 5,700 |
| 2018/11/14 | 779 | 784 | 774 | 774 | 2,600 |
| 2018/11/13 | 771 | 795 | 771 | 790 | 2,700 |
| 2018/11/12 | 804 | 804 | 790 | 793 | 2,000 |
| 2018/11/09 | 799 | 804 | 791 | 804 | 3,700 |
| 2018/11/08 | 799 | 800 | 799 | 799 | 1,100 |
| 2018/11/07 | 787 | 810 | 787 | 799 | 6,800 |
| 2018/11/06 | 794 | 794 | 776 | 787 | 6,000 |
| 2018/11/05 | 768 | 789 | 759 | 788 | 4,400 |
| 2018/11/02 | 752 | 777 | 750 | 777 | 13,300 |
| 2018/11/01 | 716 | 799 | 716 | 750 | 37,700 |
| 2018/10/31 | 797 | 852 | 794 | 851 | 9,100 |
| 2018/10/30 | 757 | 782 | 757 | 782 | 9,600 |
| 2018/10/29 | 788 | 796 | 782 | 787 | 3,400 |
| 2018/10/26 | 812 | 813 | 786 | 788 | 3,200 |
| 2018/10/25 | 805 | 811 | 797 | 797 | 8,900 |
| 2018/10/24 | 831 | 831 | 820 | 826 | 1,600 |
| 2018/10/23 | 837 | 837 | 826 | 826 | 1,600 |
| 2018/10/22 | 838 | 838 | 836 | 837 | 3,000 |
| 2018/10/19 | 840 | 843 | 830 | 843 | 2,100 |
| 2018/10/18 | 856 | 856 | 834 | 845 | 1,900 |
| 2018/10/17 | 865 | 865 | 839 | 855 | 7,800 |
| 2018/10/16 | 850 | 857 | 850 | 851 | 2,900 |
| 2018/10/15 | 855 | 855 | 847 | 851 | 700 |
| 2018/10/12 | 822 | 865 | 817 | 858 | 7,300 |
| 2018/10/11 | 814 | 847 | 814 | 833 | 5,500 |
| 2018/10/10 | 858 | 873 | 831 | 858 | 6,100 |
| 2018/10/09 | 865 | 865 | 858 | 858 | 1,500 |
| 2018/10/05 | 871 | 872 | 871 | 872 | 1,800 |
| 2018/10/04 | 889 | 889 | 873 | 873 | 2,600 |
| 2018/10/03 | 894 | 894 | 880 | 889 | 4,500 |
| 2018/10/02 | 892 | 894 | 883 | 890 | 6,000 |
| 2018/10/01 | 879 | 895 | 879 | 885 | 8,500 |
| 2018/09/28 | 862 | 897 | 862 | 873 | 6,200 |
| 2018/09/27 | 858 | 872 | 858 | 862 | 5,700 |
| 2018/09/26 | 866 | 880 | 849 | 863 | 13,500 |
| 2018/09/25 | 863 | 865 | 853 | 865 | 7,300 |
| 2018/09/21 | 858 | 862 | 851 | 860 | 9,000 |
| 2018/09/20 | 845 | 859 | 835 | 845 | 9,900 |
| 2018/09/19 | 843 | 865 | 836 | 847 | 20,300 |
| 2018/09/18 | 842 | 843 | 835 | 836 | 11,000 |
| 2018/09/14 | 837 | 849 | 837 | 842 | 6,300 |
| 2018/09/13 | 827 | 837 | 827 | 836 | 2,400 |
| 2018/09/12 | 836 | 836 | 827 | 828 | 4,700 |
| 2018/09/11 | 850 | 850 | 830 | 836 | 8,200 |
| 2018/09/10 | 839 | 858 | 831 | 854 | 9,400 |
| 2018/09/07 | 852 | 853 | 833 | 839 | 10,100 |
| 2018/09/06 | 881 | 881 | 862 | 862 | 13,100 |
| 2018/09/05 | 893 | 907 | 888 | 896 | 9,500 |
| 2018/09/04 | 896 | 908 | 895 | 908 | 14,900 |
| 2018/09/03 | 927 | 927 | 900 | 911 | 18,600 |
| 2018/08/31 | 943 | 968 | 925 | 930 | 31,500 |
| 2018/08/30 | 905 | 974 | 893 | 936 | 60,100 |
| 2018/08/29 | 830 | 920 | 828 | 890 | 44,900 |
| 2018/08/28 | 836 | 838 | 830 | 831 | 7,200 |
| 2018/08/27 | 831 | 848 | 830 | 830 | 16,000 |
| 2018/08/24 | 823 | 840 | 818 | 832 | 7,300 |
| 2018/08/23 | 800 | 833 | 800 | 832 | 8,500 |
| 2018/08/22 | 803 | 820 | 793 | 807 | 8,500 |
| 2018/08/21 | 800 | 808 | 796 | 808 | 7,200 |
| 2018/08/20 | 820 | 823 | 800 | 801 | 13,700 |
| 2018/08/17 | 820 | 830 | 812 | 827 | 9,800 |
| 2018/08/16 | 823 | 831 | 807 | 825 | 11,100 |
| 2018/08/15 | 848 | 852 | 830 | 838 | 17,500 |
| 2018/08/14 | 856 | 868 | 856 | 868 | 5,000 |
| 2018/08/13 | 890 | 890 | 849 | 856 | 12,000 |
| 2018/08/10 | 910 | 910 | 891 | 892 | 9,800 |
| 2018/08/09 | 917 | 917 | 909 | 916 | 6,900 |
| 2018/08/08 | 916 | 922 | 910 | 917 | 8,700 |
| 2018/08/07 | 921 | 928 | 910 | 923 | 12,200 |
| 2018/08/06 | 907 | 925 | 905 | 924 | 8,900 |
| 2018/08/03 | 924 | 925 | 900 | 900 | 24,500 |
| 2018/08/02 | 945 | 954 | 919 | 939 | 15,900 |
| 2018/08/01 | 962 | 963 | 944 | 953 | 11,900 |
| 2018/07/31 | 988 | 989 | 962 | 962 | 21,400 |
| 2018/07/30 | 989 | 999 | 962 | 989 | 46,600 |
| 2018/07/27 | 1,019 | 1,079 | 1,019 | 1,079 | 57,800 |
| 2018/07/26 | 1,022 | 1,022 | 1,008 | 1,012 | 8,300 |
| 2018/07/25 | 1,020 | 1,020 | 1,005 | 1,014 | 9,100 |
| 2018/07/24 | 1,011 | 1,020 | 1,005 | 1,016 | 4,300 |
| 2018/07/23 | 1,010 | 1,010 | 1,001 | 1,006 | 4,100 |
| 2018/07/20 | 1,005 | 1,025 | 1,002 | 1,004 | 5,100 |
| 2018/07/19 | 1,013 | 1,025 | 1,002 | 1,013 | 4,400 |
| 2018/07/18 | 1,005 | 1,013 | 1,003 | 1,013 | 4,100 |
| 2018/07/17 | 1,005 | 1,020 | 1,001 | 1,001 | 6,800 |
| 2018/07/13 | 1,015 | 1,015 | 1,002 | 1,008 | 3,100 |
| 2018/07/12 | 1,045 | 1,045 | 999 | 1,014 | 26,700 |
| 2018/07/11 | 1,031 | 1,070 | 1,031 | 1,045 | 7,400 |
| 2018/07/10 | 1,070 | 1,076 | 1,041 | 1,041 | 14,700 |
| 2018/07/09 | 1,077 | 1,085 | 1,040 | 1,051 | 14,500 |
| 2018/07/06 | 1,025 | 1,050 | 1,018 | 1,050 | 34,900 |
| 2018/07/05 | 1,001 | 1,016 | 1,001 | 1,001 | 5,200 |
| 2018/07/04 | 1,009 | 1,023 | 1,001 | 1,001 | 2,200 |
| 2018/07/03 | 1,019 | 1,029 | 1,006 | 1,019 | 5,900 |
| 2018/07/02 | 1,024 | 1,025 | 1,014 | 1,025 | 5,200 |
| 2018/06/29 | 1,012 | 1,017 | 1,004 | 1,011 | 2,700 |
| 2018/06/28 | 1,005 | 1,014 | 988 | 1,008 | 4,600 |
| 2018/06/27 | 1,009 | 1,012 | 1,008 | 1,008 | 4,000 |
| 2018/06/26 | 997 | 1,013 | 995 | 1,005 | 3,100 |
| 2018/06/25 | 1,000 | 1,019 | 1,000 | 1,008 | 7,100 |
| 2018/06/22 | 1,000 | 1,023 | 980 | 1,005 | 5,400 |
| 2018/06/21 | 998 | 1,010 | 998 | 1,004 | 3,200 |
| 2018/06/20 | 997 | 1,006 | 997 | 1,006 | 5,400 |
| 2018/06/19 | 1,022 | 1,034 | 999 | 1,008 | 9,800 |
| 2018/06/18 | 1,025 | 1,034 | 1,025 | 1,025 | 3,500 |
| 2018/06/15 | 1,031 | 1,031 | 1,030 | 1,030 | 1,900 |
| 2018/06/14 | 1,030 | 1,033 | 1,030 | 1,031 | 1,000 |
| 2018/06/13 | 1,028 | 1,032 | 1,028 | 1,030 | 5,400 |
| 2018/06/12 | 1,040 | 1,045 | 1,028 | 1,028 | 1,800 |
| 2018/06/11 | 1,059 | 1,060 | 1,030 | 1,040 | 3,500 |
| 2018/06/08 | 1,048 | 1,048 | 1,046 | 1,046 | 500 |
| 2018/06/07 | 1,044 | 1,060 | 1,024 | 1,058 | 3,400 |
| 2018/06/06 | 1,035 | 1,051 | 1,028 | 1,050 | 19,800 |
| 2018/06/05 | 1,049 | 1,066 | 1,045 | 1,045 | 6,800 |
| 2018/06/04 | 1,018 | 1,045 | 1,018 | 1,036 | 5,100 |
| 2018/06/01 | 1,024 | 1,030 | 1,012 | 1,018 | 9,200 |
| 2018/05/31 | 1,032 | 1,032 | 1,006 | 1,023 | 6,600 |
| 2018/05/30 | 1,028 | 1,033 | 1,013 | 1,015 | 23,800 |
| 2018/05/29 | 1,081 | 1,086 | 1,033 | 1,033 | 16,400 |
| 2018/05/28 | 1,111 | 1,114 | 1,091 | 1,093 | 8,600 |
| 2018/05/25 | 1,120 | 1,130 | 1,106 | 1,111 | 7,400 |
| 2018/05/24 | 1,138 | 1,138 | 1,125 | 1,134 | 2,200 |
| 2018/05/23 | 1,147 | 1,147 | 1,135 | 1,145 | 3,300 |
| 2018/05/22 | 1,142 | 1,148 | 1,137 | 1,147 | 3,900 |
| 2018/05/21 | 1,142 | 1,149 | 1,135 | 1,142 | 5,600 |
| 2018/05/18 | 1,146 | 1,151 | 1,138 | 1,138 | 4,500 |
| 2018/05/17 | 1,103 | 1,189 | 1,102 | 1,153 | 9,300 |
| 2018/05/16 | 1,101 | 1,124 | 1,100 | 1,108 | 10,400 |
| 2018/05/15 | 1,174 | 1,174 | 1,120 | 1,121 | 21,700 |
| 2018/05/14 | 1,201 | 1,202 | 1,156 | 1,174 | 24,600 |
| 2018/05/11 | 1,199 | 1,213 | 1,199 | 1,212 | 8,300 |
| 2018/05/10 | 1,211 | 1,211 | 1,191 | 1,199 | 6,900 |
| 2018/05/09 | 1,216 | 1,217 | 1,196 | 1,205 | 8,100 |
| 2018/05/08 | 1,200 | 1,229 | 1,176 | 1,229 | 28,700 |
| 2018/05/07 | 1,230 | 1,264 | 1,200 | 1,213 | 113,300 |
| 2018/05/02 | 1,170 | 1,179 | 1,161 | 1,178 | 4,400 |
| 2018/05/01 | 1,166 | 1,180 | 1,165 | 1,167 | 5,500 |
| 2018/04/27 | 1,182 | 1,183 | 1,170 | 1,181 | 4,500 |
| 2018/04/26 | 1,182 | 1,183 | 1,168 | 1,183 | 8,300 |
| 2018/04/25 | 1,175 | 1,184 | 1,174 | 1,183 | 2,500 |
| 2018/04/24 | 1,184 | 1,190 | 1,175 | 1,175 | 4,000 |
| 2018/04/23 | 1,165 | 1,200 | 1,165 | 1,183 | 12,600 |
| 2018/04/20 | 1,163 | 1,175 | 1,155 | 1,172 | 9,600 |
| 2018/04/19 | 1,185 | 1,185 | 1,157 | 1,163 | 10,200 |
| 2018/04/18 | 1,160 | 1,189 | 1,160 | 1,182 | 11,000 |
| 2018/04/17 | 1,164 | 1,187 | 1,154 | 1,156 | 15,900 |
| 2018/04/16 | 1,187 | 1,187 | 1,163 | 1,169 | 11,900 |
| 2018/04/13 | 1,180 | 1,194 | 1,176 | 1,187 | 9,900 |
| 2018/04/12 | 1,181 | 1,188 | 1,160 | 1,173 | 10,700 |
| 2018/04/11 | 1,200 | 1,200 | 1,177 | 1,181 | 10,300 |
| 2018/04/10 | 1,182 | 1,208 | 1,182 | 1,191 | 8,200 |
| 2018/04/09 | 1,190 | 1,213 | 1,156 | 1,195 | 26,000 |
| 2018/04/06 | 1,262 | 1,275 | 1,190 | 1,195 | 44,200 |
| 2018/04/05 | 1,193 | 1,327 | 1,170 | 1,255 | 167,100 |
| 2018/04/04 | 1,192 | 1,192 | 1,162 | 1,164 | 7,700 |
| 2018/04/03 | 1,169 | 1,187 | 1,156 | 1,180 | 8,400 |
| 2018/04/02 | 1,205 | 1,229 | 1,185 | 1,193 | 14,800 |
| 2018/03/30 | 1,253 | 1,253 | 1,191 | 1,194 | 19,300 |
| 2018/03/29 | 1,278 | 1,295 | 1,220 | 1,224 | 56,400 |
| 2018/03/28 | 1,145 | 1,295 | 1,142 | 1,267 | 201,700 |
| 2018/03/27 | 1,130 | 1,150 | 1,106 | 1,135 | 6,700 |
| 2018/03/26 | 1,127 | 1,127 | 1,071 | 1,102 | 14,600 |
| 2018/03/23 | 1,144 | 1,195 | 1,101 | 1,133 | 22,300 |
| 2018/03/22 | 1,196 | 1,200 | 1,152 | 1,185 | 7,300 |
| 2018/03/20 | 1,166 | 1,194 | 1,160 | 1,194 | 6,800 |
| 2018/03/19 | 1,234 | 1,234 | 1,130 | 1,196 | 16,700 |
| 2018/03/16 | 1,233 | 1,240 | 1,226 | 1,237 | 7,800 |
| 2018/03/15 | 1,239 | 1,247 | 1,232 | 1,233 | 7,100 |
| 2018/03/14 | 1,231 | 1,255 | 1,231 | 1,244 | 9,400 |
| 2018/03/13 | 1,242 | 1,242 | 1,229 | 1,239 | 5,100 |
| 2018/03/12 | 1,246 | 1,247 | 1,227 | 1,242 | 10,700 |
| 2018/03/09 | 1,230 | 1,240 | 1,223 | 1,227 | 6,600 |
| 2018/03/08 | 1,230 | 1,238 | 1,226 | 1,230 | 7,500 |
| 2018/03/07 | 1,226 | 1,239 | 1,218 | 1,226 | 9,100 |
| 2018/03/06 | 1,250 | 1,258 | 1,215 | 1,228 | 19,300 |
| 2018/03/05 | 1,274 | 1,281 | 1,202 | 1,204 | 33,200 |
| 2018/03/02 | 1,270 | 1,295 | 1,262 | 1,275 | 13,700 |
| 2018/03/01 | 1,301 | 1,307 | 1,290 | 1,300 | 9,500 |
| 2018/02/28 | 1,285 | 1,310 | 1,285 | 1,301 | 10,000 |
| 2018/02/27 | 1,320 | 1,330 | 1,286 | 1,288 | 17,900 |
| 2018/02/26 | 1,297 | 1,319 | 1,282 | 1,308 | 18,800 |
| 2018/02/23 | 1,266 | 1,282 | 1,264 | 1,280 | 9,900 |
| 2018/02/22 | 1,271 | 1,285 | 1,258 | 1,265 | 15,800 |
| 2018/02/21 | 1,260 | 1,302 | 1,226 | 1,284 | 49,800 |
| 2018/02/20 | 1,304 | 1,304 | 1,250 | 1,260 | 32,300 |
| 2018/02/19 | 1,243 | 1,350 | 1,216 | 1,315 | 32,800 |
| 2018/02/16 | 1,210 | 1,267 | 1,200 | 1,237 | 8,200 |
| 2018/02/15 | 1,191 | 1,235 | 1,182 | 1,235 | 6,600 |
| 2018/02/14 | 1,176 | 1,219 | 1,159 | 1,191 | 18,000 |
| 2018/02/13 | 1,284 | 1,297 | 1,200 | 1,200 | 15,100 |
| 2018/02/09 | 1,223 | 1,259 | 1,212 | 1,254 | 31,000 |
| 2018/02/08 | 1,320 | 1,325 | 1,286 | 1,306 | 12,700 |
| 2018/02/07 | 1,418 | 1,418 | 1,255 | 1,255 | 45,200 |
| 2018/02/06 | 1,381 | 1,395 | 1,204 | 1,276 | 89,600 |
| 2018/02/05 | 1,526 | 1,571 | 1,426 | 1,499 | 242,300 |
| 2018/02/02 | 1,630 | 1,698 | 1,623 | 1,686 | 161,200 |
| 2018/02/01 | 1,490 | 1,623 | 1,486 | 1,612 | 158,600 |
| 2018/01/31 | 1,447 | 1,485 | 1,435 | 1,460 | 21,300 |
| 2018/01/30 | 1,493 | 1,496 | 1,450 | 1,477 | 35,700 |
| 2018/01/29 | 1,505 | 1,512 | 1,482 | 1,493 | 31,000 |
| 2018/01/26 | 1,450 | 1,482 | 1,416 | 1,482 | 34,900 |
| 2018/01/25 | 1,445 | 1,490 | 1,419 | 1,420 | 38,600 |
| 2018/01/24 | 1,490 | 1,490 | 1,412 | 1,452 | 45,600 |
| 2018/01/23 | 1,528 | 1,528 | 1,485 | 1,492 | 45,100 |
| 2018/01/22 | 1,511 | 1,549 | 1,491 | 1,535 | 60,800 |
| 2018/01/19 | 1,461 | 1,496 | 1,425 | 1,466 | 54,100 |
| 2018/01/18 | 1,586 | 1,598 | 1,461 | 1,461 | 62,900 |
| 2018/01/17 | 1,640 | 1,640 | 1,509 | 1,526 | 145,100 |
| 2018/01/16 | 1,469 | 1,578 | 1,400 | 1,578 | 162,800 |
| 2018/01/15 | 1,370 | 1,463 | 1,366 | 1,452 | 150,100 |
| 2018/01/12 | 1,347 | 1,376 | 1,347 | 1,359 | 27,500 |
| 2018/01/11 | 1,312 | 1,353 | 1,312 | 1,347 | 23,600 |
| 2018/01/10 | 1,308 | 1,342 | 1,308 | 1,329 | 15,200 |
| 2018/01/09 | 1,330 | 1,359 | 1,293 | 1,325 | 34,500 |
| 2018/01/05 | 1,301 | 1,337 | 1,301 | 1,337 | 20,900 |
| 2018/01/04 | 1,305 | 1,313 | 1,287 | 1,308 | 19,200 |