ケアネット(2150)の株価時系列情報
ケアネット(2150)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 148,000 | 149,000 | 145,000 | 146,000 | 359 |
| 2007/12/27 | 153,000 | 155,000 | 148,000 | 150,000 | 1,045 |
| 2007/12/26 | 146,000 | 156,000 | 146,000 | 156,000 | 1,332 |
| 2007/12/25 | 152,000 | 153,000 | 146,000 | 147,000 | 686 |
| 2007/12/21 | 146,000 | 149,000 | 143,000 | 148,000 | 1,065 |
| 2007/12/20 | 149,000 | 151,000 | 144,000 | 145,000 | 719 |
| 2007/12/19 | 152,000 | 153,000 | 148,000 | 150,000 | 672 |
| 2007/12/18 | 144,000 | 153,000 | 144,000 | 152,000 | 1,243 |
| 2007/12/17 | 152,000 | 153,000 | 145,000 | 146,000 | 1,008 |
| 2007/12/14 | 165,000 | 166,000 | 151,000 | 152,000 | 1,754 |
| 2007/12/13 | 167,000 | 168,000 | 163,000 | 163,000 | 641 |
| 2007/12/12 | 163,000 | 169,000 | 162,000 | 169,000 | 1,049 |
| 2007/12/11 | 164,000 | 168,000 | 161,000 | 166,000 | 1,054 |
| 2007/12/10 | 169,000 | 173,000 | 162,000 | 163,000 | 1,170 |
| 2007/12/07 | 173,000 | 177,000 | 168,000 | 169,000 | 1,095 |
| 2007/12/06 | 179,000 | 179,000 | 172,000 | 173,000 | 2,452 |
| 2007/12/05 | 164,000 | 176,000 | 161,000 | 176,000 | 2,857 |
| 2007/12/04 | 165,000 | 171,000 | 161,000 | 162,000 | 3,557 |
| 2007/12/03 | 159,000 | 165,000 | 158,000 | 162,000 | 1,549 |
| 2007/11/30 | 160,000 | 161,000 | 155,000 | 156,000 | 996 |
| 2007/11/29 | 167,000 | 167,000 | 158,000 | 159,000 | 1,966 |
| 2007/11/28 | 154,000 | 164,000 | 153,000 | 162,000 | 2,139 |
| 2007/11/27 | 145,000 | 153,000 | 144,000 | 153,000 | 718 |
| 2007/11/26 | 151,000 | 151,000 | 147,000 | 147,000 | 770 |
| 2007/11/22 | 143,000 | 149,000 | 142,000 | 147,000 | 888 |
| 2007/11/21 | 152,000 | 155,000 | 145,000 | 145,000 | 1,526 |
| 2007/11/20 | 147,000 | 155,000 | 145,000 | 155,000 | 1,838 |
| 2007/11/19 | 163,000 | 163,000 | 153,000 | 153,000 | 1,034 |
| 2007/11/16 | 158,000 | 160,000 | 155,000 | 158,000 | 844 |
| 2007/11/15 | 166,000 | 166,000 | 160,000 | 161,000 | 1,157 |
| 2007/11/14 | 168,000 | 171,000 | 165,000 | 167,000 | 2,377 |
| 2007/11/13 | 161,000 | 165,000 | 158,000 | 163,000 | 2,341 |
| 2007/11/12 | 156,000 | 159,000 | 150,000 | 158,000 | 2,212 |
| 2007/11/09 | 165,000 | 166,000 | 158,000 | 158,000 | 2,570 |
| 2007/11/08 | 158,000 | 167,000 | 155,000 | 167,000 | 3,911 |
| 2007/11/07 | 174,000 | 176,000 | 159,000 | 160,000 | 3,347 |
| 2007/11/06 | 177,000 | 186,000 | 167,000 | 168,000 | 4,225 |
| 2007/11/05 | 192,000 | 193,000 | 175,000 | 177,000 | 6,186 |
| 2007/11/02 | 195,000 | 202,000 | 189,000 | 191,000 | 6,610 |
| 2007/11/01 | 205,000 | 214,000 | 201,000 | 203,000 | 12,730 |
| 2007/10/31 | 206,000 | 206,000 | 192,000 | 195,000 | 5,900 |
| 2007/10/30 | 183,000 | 207,000 | 182,000 | 200,000 | 21,366 |
| 2007/10/29 | 178,000 | 182,000 | 174,000 | 180,000 | 5,666 |
| 2007/10/26 | 171,000 | 176,000 | 167,000 | 175,000 | 2,476 |
| 2007/10/25 | 179,000 | 182,000 | 169,000 | 170,000 | 4,618 |
| 2007/10/24 | 168,000 | 178,000 | 165,000 | 176,000 | 6,910 |
| 2007/10/23 | 174,000 | 175,000 | 161,000 | 161,000 | 3,203 |
| 2007/10/22 | 150,000 | 167,000 | 150,000 | 165,000 | 2,466 |
| 2007/10/19 | 167,000 | 170,000 | 157,000 | 160,000 | 3,153 |
| 2007/10/18 | 157,000 | 169,000 | 157,000 | 166,000 | 2,752 |
| 2007/10/17 | 153,000 | 166,000 | 150,000 | 156,000 | 2,287 |
| 2007/10/16 | 160,000 | 161,000 | 156,000 | 157,000 | 1,287 |
| 2007/10/15 | 176,000 | 177,000 | 165,000 | 165,000 | 1,413 |
| 2007/10/12 | 175,000 | 179,000 | 172,000 | 174,000 | 1,281 |
| 2007/10/11 | 174,000 | 181,000 | 171,000 | 178,000 | 1,842 |
| 2007/10/10 | 187,000 | 187,000 | 168,000 | 175,000 | 3,254 |
| 2007/10/09 | 175,000 | 186,000 | 173,000 | 183,000 | 7,757 |
| 2007/10/05 | 167,000 | 172,000 | 163,000 | 169,000 | 1,876 |
| 2007/10/04 | 164,000 | 176,000 | 163,000 | 164,000 | 4,466 |
| 2007/10/03 | 159,000 | 168,000 | 157,000 | 163,000 | 3,097 |
| 2007/10/02 | 162,000 | 170,000 | 162,000 | 162,000 | 4,912 |
| 2007/10/01 | 149,000 | 162,000 | 148,000 | 160,000 | 3,659 |
| 2007/09/28 | 153,000 | 153,000 | 145,000 | 149,000 | 1,319 |
| 2007/09/27 | 152,000 | 155,000 | 148,000 | 151,000 | 2,361 |
| 2007/09/26 | 138,000 | 151,000 | 135,000 | 151,000 | 2,759 |
| 2007/09/25 | 138,000 | 138,000 | 135,000 | 137,000 | 386 |
| 2007/09/21 | 135,000 | 140,000 | 133,000 | 139,000 | 534 |
| 2007/09/20 | 141,000 | 141,000 | 136,000 | 137,000 | 473 |
| 2007/09/19 | 142,000 | 145,000 | 140,000 | 141,000 | 744 |
| 2007/09/18 | 143,000 | 143,000 | 137,000 | 138,000 | 758 |
| 2007/09/14 | 144,000 | 146,000 | 141,000 | 142,000 | 588 |
| 2007/09/13 | 148,000 | 150,000 | 141,000 | 142,000 | 1,176 |
| 2007/09/12 | 154,000 | 161,000 | 145,000 | 147,000 | 3,042 |
| 2007/09/11 | 149,000 | 156,000 | 147,000 | 151,000 | 3,408 |
| 2007/09/10 | 145,000 | 149,000 | 144,000 | 145,000 | 687 |
| 2007/09/07 | 157,000 | 158,000 | 150,000 | 152,000 | 1,355 |
| 2007/09/06 | 154,000 | 160,000 | 153,000 | 160,000 | 1,241 |
| 2007/09/05 | 170,000 | 172,000 | 159,000 | 160,000 | 1,674 |
| 2007/09/04 | 177,000 | 177,000 | 166,000 | 168,000 | 2,610 |
| 2007/09/03 | 173,000 | 179,000 | 167,000 | 173,000 | 3,527 |
| 2007/08/31 | 167,000 | 171,000 | 163,000 | 167,000 | 3,095 |
| 2007/08/30 | 157,000 | 177,000 | 156,000 | 168,000 | 10,319 |
| 2007/08/29 | 145,000 | 154,000 | 142,000 | 152,000 | 1,269 |
| 2007/08/28 | 147,000 | 153,000 | 146,000 | 152,000 | 697 |
| 2007/08/27 | 152,000 | 154,000 | 148,000 | 149,000 | 1,329 |
| 2007/08/24 | 152,000 | 155,000 | 145,000 | 147,000 | 2,361 |
| 2007/08/23 | 144,000 | 158,000 | 141,000 | 153,000 | 7,071 |
| 2007/08/22 | 138,000 | 146,000 | 136,000 | 138,000 | 1,692 |
| 2007/08/21 | 136,000 | 140,000 | 125,000 | 139,000 | 2,937 |
| 2007/08/20 | 145,000 | 145,000 | 135,000 | 135,000 | 1,113 |
| 2007/08/17 | 148,000 | 154,000 | 135,000 | 138,000 | 2,330 |
| 2007/08/16 | 147,000 | 149,000 | 143,000 | 147,000 | 1,195 |
| 2007/08/15 | 157,000 | 157,000 | 150,000 | 152,000 | 766 |
| 2007/08/14 | 166,000 | 166,000 | 160,000 | 161,000 | 545 |
| 2007/08/13 | 165,000 | 171,000 | 162,000 | 166,000 | 1,168 |
| 2007/08/10 | 150,000 | 161,000 | 143,000 | 161,000 | 2,351 |
| 2007/08/09 | 162,000 | 164,000 | 151,000 | 153,000 | 1,608 |
| 2007/08/08 | 174,000 | 177,000 | 161,000 | 161,000 | 2,234 |
| 2007/08/07 | 185,000 | 187,000 | 174,000 | 174,000 | 3,404 |
| 2007/08/06 | 169,000 | 189,000 | 168,000 | 179,000 | 4,804 |
| 2007/08/03 | 173,000 | 177,000 | 170,000 | 174,000 | 1,473 |
| 2007/08/02 | 181,000 | 183,000 | 166,000 | 176,000 | 1,803 |
| 2007/08/01 | 187,000 | 190,000 | 173,000 | 174,000 | 2,528 |
| 2007/07/31 | 191,000 | 195,000 | 186,000 | 187,000 | 4,855 |
| 2007/07/30 | 170,000 | 186,000 | 167,000 | 186,000 | 4,224 |
| 2007/07/27 | 166,000 | 171,000 | 164,000 | 170,000 | 1,826 |
| 2007/07/26 | 175,000 | 184,000 | 169,000 | 173,000 | 5,697 |
| 2007/07/25 | 162,000 | 185,000 | 157,000 | 174,000 | 16,288 |
| 2007/07/24 | 148,000 | 160,000 | 147,000 | 160,000 | 3,963 |
| 2007/07/23 | 146,000 | 146,000 | 136,000 | 140,000 | 2,320 |
| 2007/07/20 | 151,000 | 156,000 | 145,000 | 148,000 | 1,763 |
| 2007/07/19 | 159,000 | 160,000 | 150,000 | 150,000 | 1,860 |
| 2007/07/18 | 156,000 | 163,000 | 155,000 | 159,000 | 2,031 |
| 2007/07/17 | 167,000 | 167,000 | 158,000 | 158,000 | 2,254 |
| 2007/07/13 | 174,000 | 174,000 | 160,000 | 168,000 | 3,171 |
| 2007/07/12 | 177,000 | 184,000 | 169,000 | 170,000 | 2,779 |
| 2007/07/11 | 179,000 | 182,000 | 173,000 | 175,000 | 1,952 |
| 2007/07/10 | 195,000 | 196,000 | 182,000 | 182,000 | 2,849 |
| 2007/07/09 | 194,000 | 197,000 | 192,000 | 197,000 | 1,191 |
| 2007/07/06 | 192,000 | 194,000 | 189,000 | 192,000 | 1,111 |
| 2007/07/05 | 197,000 | 199,000 | 189,000 | 189,000 | 2,900 |
| 2007/07/04 | 211,000 | 211,000 | 199,000 | 201,000 | 3,285 |
| 2007/07/03 | 217,000 | 218,000 | 211,000 | 212,000 | 2,047 |
| 2007/07/02 | 214,000 | 215,000 | 211,000 | 213,000 | 660 |
| 2007/06/29 | 216,000 | 220,000 | 213,000 | 213,000 | 1,076 |
| 2007/06/28 | 215,000 | 217,000 | 212,000 | 217,000 | 1,321 |
| 2007/06/27 | 217,000 | 218,000 | 213,000 | 213,000 | 1,578 |
| 2007/06/26 | 230,000 | 233,000 | 215,000 | 216,000 | 4,211 |
| 2007/06/25 | 220,000 | 232,000 | 219,000 | 226,000 | 5,560 |
| 2007/06/22 | 220,000 | 221,000 | 215,000 | 218,000 | 2,493 |
| 2007/06/21 | 215,000 | 226,000 | 214,000 | 216,000 | 6,961 |
| 2007/06/20 | 215,000 | 217,000 | 213,000 | 216,000 | 1,334 |
| 2007/06/19 | 218,000 | 221,000 | 214,000 | 215,000 | 2,022 |
| 2007/06/18 | 213,000 | 221,000 | 211,000 | 218,000 | 3,559 |
| 2007/06/15 | 222,000 | 223,000 | 214,000 | 216,000 | 4,169 |
| 2007/06/14 | 222,000 | 224,000 | 216,000 | 217,000 | 2,519 |
| 2007/06/13 | 216,000 | 225,000 | 215,000 | 221,000 | 1,567 |
| 2007/06/12 | 223,000 | 225,000 | 217,000 | 218,000 | 1,739 |
| 2007/06/11 | 236,000 | 238,000 | 221,000 | 223,000 | 4,667 |
| 2007/06/08 | 227,000 | 242,000 | 226,000 | 232,000 | 5,448 |
| 2007/06/07 | 230,000 | 232,000 | 227,000 | 230,000 | 2,381 |
| 2007/06/06 | 224,000 | 234,000 | 222,000 | 234,000 | 3,595 |
| 2007/06/05 | 225,000 | 228,000 | 220,000 | 225,000 | 2,721 |
| 2007/06/04 | 239,000 | 242,000 | 225,000 | 227,000 | 4,410 |
| 2007/06/01 | 233,000 | 247,000 | 232,000 | 237,000 | 12,929 |
| 2007/05/31 | 219,000 | 230,000 | 214,000 | 225,000 | 6,171 |
| 2007/05/30 | 224,000 | 224,000 | 214,000 | 215,000 | 2,411 |
| 2007/05/29 | 226,000 | 230,000 | 220,000 | 222,000 | 3,286 |
| 2007/05/28 | 230,000 | 239,000 | 223,000 | 224,000 | 6,196 |
| 2007/05/25 | 213,000 | 232,000 | 212,000 | 228,000 | 6,034 |
| 2007/05/24 | 237,000 | 240,000 | 225,000 | 225,000 | 4,381 |
| 2007/05/23 | 245,000 | 246,000 | 237,000 | 240,000 | 4,644 |
| 2007/05/22 | 235,000 | 244,000 | 229,000 | 241,000 | 6,398 |
| 2007/05/21 | 258,000 | 260,000 | 240,000 | 240,000 | 7,653 |
| 2007/05/18 | 248,000 | 254,000 | 240,000 | 250,000 | 9,610 |
| 2007/05/17 | 246,000 | 260,000 | 244,000 | 244,000 | 11,040 |
| 2007/05/16 | 255,000 | 263,000 | 241,000 | 242,000 | 10,369 |
| 2007/05/15 | 246,000 | 268,000 | 222,000 | 267,000 | 10,820 |
| 2007/05/14 | 275,000 | 278,000 | 242,000 | 248,000 | 10,337 |
| 2007/05/11 | 276,000 | 288,000 | 261,000 | 267,000 | 18,293 |
| 2007/05/10 | 262,000 | 277,000 | 255,000 | 264,000 | 16,701 |
| 2007/05/09 | 246,000 | 263,000 | 237,000 | 254,000 | 14,609 |
| 2007/05/08 | 261,000 | 265,000 | 243,000 | 245,000 | 8,351 |
| 2007/05/07 | 267,000 | 271,000 | 251,000 | 261,000 | 12,503 |
| 2007/05/02 | 289,000 | 290,000 | 255,000 | 260,000 | 17,531 |
| 2007/05/01 | 307,000 | 312,000 | 292,000 | 295,000 | 20,107 |
| 2007/04/27 | 314,000 | 319,000 | 287,000 | 298,000 | 23,479 |
| 2007/04/26 | 302,000 | 324,000 | 285,000 | 324,000 | 41,360 |
| 2007/04/25 | 292,000 | 306,000 | 260,000 | 285,000 | 48,446 |
| 2007/04/24 | 245,000 | 281,000 | 243,000 | 281,000 | 43,099 |
| 2007/04/23 | 220,000 | 244,000 | 208,000 | 241,000 | 28,694 |
| 2007/04/20 | 263,000 | 267,000 | 223,000 | 223,000 | 41,421 |