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 |
|---|---|---|---|---|---|
| 2008/12/30 | 32,000 | 32,100 | 30,800 | 30,800 | 27 |
| 2008/12/29 | 31,150 | 32,400 | 30,850 | 32,400 | 30 |
| 2008/12/26 | 33,000 | 33,000 | 30,850 | 31,100 | 82 |
| 2008/12/25 | 35,400 | 35,400 | 32,200 | 33,900 | 93 |
| 2008/12/24 | 34,400 | 34,400 | 33,050 | 34,200 | 86 |
| 2008/12/22 | 36,250 | 36,350 | 34,750 | 36,000 | 14 |
| 2008/12/19 | 35,500 | 36,800 | 35,100 | 35,450 | 27 |
| 2008/12/18 | 35,900 | 37,700 | 35,900 | 36,700 | 14 |
| 2008/12/17 | 37,500 | 37,500 | 35,600 | 37,100 | 19 |
| 2008/12/16 | 36,000 | 38,000 | 34,500 | 37,900 | 79 |
| 2008/12/15 | 36,000 | 36,100 | 34,800 | 36,000 | 22 |
| 2008/12/12 | 35,000 | 37,100 | 35,000 | 35,800 | 27 |
| 2008/12/11 | 36,550 | 36,550 | 35,800 | 35,800 | 8 |
| 2008/12/10 | 37,600 | 37,600 | 36,500 | 36,900 | 41 |
| 2008/12/09 | 37,600 | 38,000 | 36,350 | 38,000 | 30 |
| 2008/12/08 | 34,600 | 38,400 | 34,600 | 37,600 | 169 |
| 2008/12/05 | 34,300 | 37,400 | 34,300 | 36,600 | 135 |
| 2008/12/04 | 34,500 | 36,700 | 34,100 | 35,500 | 182 |
| 2008/12/03 | 36,400 | 36,800 | 36,100 | 36,500 | 25 |
| 2008/12/02 | 33,800 | 36,300 | 33,100 | 36,000 | 130 |
| 2008/12/01 | 31,700 | 36,500 | 31,700 | 36,000 | 244 |
| 2008/11/28 | 30,600 | 32,900 | 30,600 | 32,500 | 27 |
| 2008/11/27 | 32,500 | 33,300 | 31,000 | 31,000 | 32 |
| 2008/11/26 | 34,000 | 34,000 | 32,800 | 33,000 | 16 |
| 2008/11/25 | 34,200 | 34,500 | 32,500 | 32,500 | 43 |
| 2008/11/21 | 31,300 | 33,000 | 31,200 | 33,000 | 50 |
| 2008/11/20 | 35,700 | 35,700 | 33,600 | 34,100 | 40 |
| 2008/11/19 | 37,000 | 37,500 | 35,900 | 36,900 | 25 |
| 2008/11/18 | 37,500 | 38,950 | 36,900 | 36,900 | 16 |
| 2008/11/17 | 38,000 | 38,400 | 36,800 | 38,300 | 83 |
| 2008/11/14 | 38,250 | 38,500 | 37,200 | 38,500 | 66 |
| 2008/11/13 | 38,800 | 40,000 | 37,000 | 38,200 | 34 |
| 2008/11/12 | 34,500 | 38,900 | 34,500 | 38,000 | 440 |
| 2008/11/11 | 33,900 | 34,900 | 33,600 | 34,900 | 173 |
| 2008/11/10 | 34,000 | 34,000 | 33,000 | 33,700 | 113 |
| 2008/11/07 | 31,600 | 33,900 | 31,600 | 33,900 | 244 |
| 2008/11/06 | 31,750 | 34,400 | 31,750 | 32,000 | 223 |
| 2008/11/05 | 29,590 | 32,150 | 29,590 | 32,150 | 466 |
| 2008/11/04 | 28,890 | 29,600 | 28,000 | 29,110 | 171 |
| 2008/10/31 | 27,500 | 29,200 | 27,310 | 28,590 | 174 |
| 2008/10/30 | 26,900 | 26,910 | 26,900 | 26,900 | 402 |
| 2008/10/29 | 30,900 | 31,200 | 30,900 | 30,900 | 528 |
| 2008/10/28 | 35,200 | 35,500 | 32,000 | 34,900 | 146 |
| 2008/10/27 | 35,600 | 38,100 | 34,400 | 36,000 | 327 |
| 2008/10/24 | 40,800 | 40,800 | 37,000 | 38,400 | 135 |
| 2008/10/23 | 40,500 | 40,800 | 38,500 | 40,800 | 47 |
| 2008/10/22 | 42,050 | 42,050 | 40,000 | 42,000 | 53 |
| 2008/10/21 | 41,400 | 42,400 | 41,200 | 41,900 | 155 |
| 2008/10/20 | 38,000 | 41,600 | 37,100 | 40,400 | 192 |
| 2008/10/17 | 37,000 | 38,000 | 37,000 | 37,600 | 79 |
| 2008/10/16 | 36,800 | 37,600 | 36,400 | 37,000 | 107 |
| 2008/10/15 | 37,200 | 38,950 | 36,800 | 38,100 | 110 |
| 2008/10/14 | 36,800 | 36,800 | 36,800 | 36,800 | 20 |
| 2008/10/10 | 33,500 | 33,500 | 32,100 | 32,800 | 331 |
| 2008/10/09 | 32,150 | 35,550 | 32,150 | 35,200 | 106 |
| 2008/10/08 | 35,600 | 36,000 | 32,800 | 33,100 | 350 |
| 2008/10/07 | 36,100 | 37,800 | 35,600 | 36,800 | 361 |
| 2008/10/06 | 38,300 | 40,000 | 37,550 | 38,100 | 354 |
| 2008/10/03 | 42,000 | 42,200 | 41,100 | 41,500 | 198 |
| 2008/10/02 | 40,600 | 43,500 | 40,600 | 41,400 | 310 |
| 2008/10/01 | 40,200 | 43,400 | 39,000 | 42,600 | 311 |
| 2008/09/30 | 37,450 | 40,200 | 36,900 | 40,000 | 263 |
| 2008/09/29 | 43,200 | 43,500 | 39,450 | 39,450 | 147 |
| 2008/09/26 | 43,500 | 43,700 | 42,350 | 43,450 | 50 |
| 2008/09/25 | 43,500 | 44,100 | 43,050 | 43,050 | 82 |
| 2008/09/24 | 42,500 | 43,100 | 40,600 | 42,700 | 228 |
| 2008/09/22 | 46,600 | 46,800 | 42,400 | 42,500 | 383 |
| 2008/09/19 | 43,900 | 46,500 | 43,300 | 45,400 | 284 |
| 2008/09/18 | 39,100 | 44,700 | 39,100 | 43,400 | 433 |
| 2008/09/17 | 38,650 | 40,700 | 38,500 | 40,700 | 160 |
| 2008/09/16 | 38,250 | 41,500 | 38,150 | 38,250 | 523 |
| 2008/09/12 | 41,100 | 41,750 | 39,000 | 41,750 | 220 |
| 2008/09/11 | 40,700 | 40,800 | 39,200 | 40,750 | 78 |
| 2008/09/10 | 38,400 | 40,000 | 37,000 | 40,000 | 200 |
| 2008/09/09 | 39,000 | 39,250 | 38,000 | 38,800 | 183 |
| 2008/09/08 | 37,300 | 39,200 | 37,300 | 39,200 | 243 |
| 2008/09/05 | 38,000 | 38,400 | 36,000 | 37,300 | 454 |
| 2008/09/04 | 41,400 | 41,500 | 39,800 | 40,000 | 171 |
| 2008/09/03 | 42,700 | 43,800 | 41,000 | 42,000 | 165 |
| 2008/09/02 | 42,600 | 43,500 | 41,500 | 42,700 | 102 |
| 2008/09/01 | 42,600 | 43,400 | 42,000 | 42,200 | 64 |
| 2008/08/29 | 41,250 | 42,800 | 40,600 | 42,800 | 149 |
| 2008/08/28 | 43,600 | 44,000 | 40,500 | 41,200 | 168 |
| 2008/08/27 | 41,100 | 43,550 | 41,000 | 43,500 | 129 |
| 2008/08/26 | 41,700 | 41,700 | 40,750 | 41,700 | 80 |
| 2008/08/25 | 41,500 | 42,900 | 41,200 | 42,900 | 94 |
| 2008/08/22 | 41,500 | 41,500 | 40,100 | 40,650 | 140 |
| 2008/08/21 | 43,200 | 43,200 | 41,500 | 41,950 | 87 |
| 2008/08/20 | 40,500 | 43,000 | 40,450 | 42,950 | 64 |
| 2008/08/19 | 41,000 | 41,700 | 40,500 | 40,500 | 85 |
| 2008/08/18 | 40,800 | 41,950 | 40,800 | 41,250 | 134 |
| 2008/08/15 | 41,100 | 41,100 | 40,100 | 40,800 | 151 |
| 2008/08/14 | 41,400 | 41,400 | 39,550 | 41,000 | 153 |
| 2008/08/13 | 41,300 | 41,300 | 40,000 | 41,000 | 237 |
| 2008/08/12 | 43,400 | 43,400 | 41,800 | 42,750 | 114 |
| 2008/08/11 | 43,800 | 43,900 | 42,150 | 43,400 | 96 |
| 2008/08/08 | 44,800 | 44,900 | 40,900 | 43,000 | 221 |
| 2008/08/07 | 47,000 | 47,000 | 44,800 | 44,800 | 157 |
| 2008/08/06 | 47,600 | 47,950 | 46,150 | 47,000 | 184 |
| 2008/08/05 | 47,600 | 48,000 | 45,500 | 45,850 | 134 |
| 2008/08/04 | 49,700 | 49,700 | 46,800 | 47,600 | 349 |
| 2008/08/01 | 56,100 | 56,100 | 51,600 | 51,700 | 147 |
| 2008/07/31 | 59,000 | 59,000 | 56,200 | 56,500 | 122 |
| 2008/07/30 | 60,000 | 60,000 | 58,000 | 58,000 | 57 |
| 2008/07/29 | 59,900 | 59,900 | 57,000 | 57,500 | 206 |
| 2008/07/28 | 59,800 | 62,000 | 59,800 | 61,400 | 52 |
| 2008/07/25 | 60,400 | 60,900 | 59,500 | 59,600 | 116 |
| 2008/07/24 | 57,600 | 62,400 | 57,500 | 61,900 | 256 |
| 2008/07/23 | 54,500 | 57,500 | 53,600 | 57,400 | 70 |
| 2008/07/22 | 54,300 | 55,300 | 53,200 | 54,500 | 128 |
| 2008/07/18 | 55,100 | 55,600 | 54,000 | 54,300 | 132 |
| 2008/07/17 | 56,100 | 56,500 | 55,400 | 56,400 | 131 |
| 2008/07/16 | 57,000 | 57,000 | 53,100 | 54,600 | 434 |
| 2008/07/15 | 60,100 | 60,500 | 58,000 | 58,000 | 134 |
| 2008/07/14 | 62,500 | 62,500 | 61,000 | 61,100 | 40 |
| 2008/07/11 | 61,700 | 62,500 | 61,500 | 62,000 | 93 |
| 2008/07/10 | 63,200 | 63,400 | 61,000 | 62,700 | 130 |
| 2008/07/09 | 63,400 | 65,500 | 63,400 | 63,400 | 141 |
| 2008/07/08 | 65,300 | 65,300 | 63,000 | 63,100 | 71 |
| 2008/07/07 | 65,900 | 65,900 | 64,000 | 64,800 | 51 |
| 2008/07/04 | 67,000 | 67,000 | 65,100 | 65,500 | 143 |
| 2008/07/03 | 67,200 | 67,200 | 66,000 | 66,500 | 132 |
| 2008/07/02 | 69,200 | 69,700 | 67,900 | 68,000 | 111 |
| 2008/07/01 | 66,800 | 68,700 | 66,800 | 68,700 | 130 |
| 2008/06/30 | 67,300 | 67,300 | 65,300 | 66,800 | 121 |
| 2008/06/27 | 65,000 | 66,800 | 65,000 | 66,800 | 225 |
| 2008/06/26 | 67,300 | 67,800 | 66,200 | 66,600 | 102 |
| 2008/06/25 | 68,000 | 68,000 | 65,600 | 67,800 | 173 |
| 2008/06/24 | 70,200 | 70,200 | 68,000 | 68,100 | 193 |
| 2008/06/23 | 69,000 | 70,000 | 68,000 | 70,000 | 263 |
| 2008/06/20 | 70,800 | 71,500 | 69,700 | 70,000 | 182 |
| 2008/06/19 | 72,700 | 72,700 | 70,700 | 71,200 | 112 |
| 2008/06/18 | 72,900 | 74,500 | 72,900 | 73,200 | 156 |
| 2008/06/17 | 72,000 | 77,300 | 71,100 | 73,900 | 400 |
| 2008/06/16 | 71,900 | 71,900 | 69,900 | 71,000 | 370 |
| 2008/06/13 | 72,500 | 72,800 | 71,500 | 72,300 | 158 |
| 2008/06/12 | 71,000 | 72,500 | 70,800 | 71,500 | 177 |
| 2008/06/11 | 71,500 | 72,000 | 70,300 | 71,800 | 164 |
| 2008/06/10 | 76,700 | 77,700 | 70,200 | 71,600 | 558 |
| 2008/06/09 | 75,700 | 77,200 | 74,700 | 76,000 | 596 |
| 2008/06/06 | 83,700 | 83,700 | 79,600 | 80,700 | 571 |
| 2008/06/05 | 83,000 | 84,500 | 79,600 | 82,700 | 607 |
| 2008/06/04 | 86,100 | 86,700 | 82,000 | 82,700 | 550 |
| 2008/06/03 | 89,600 | 89,900 | 86,500 | 87,500 | 468 |
| 2008/06/02 | 93,800 | 93,800 | 89,500 | 89,600 | 677 |
| 2008/05/30 | 91,100 | 94,900 | 90,000 | 91,800 | 1,691 |
| 2008/05/29 | 86,500 | 95,500 | 84,900 | 89,100 | 2,053 |
| 2008/05/28 | 85,300 | 86,300 | 81,800 | 85,500 | 496 |
| 2008/05/27 | 86,500 | 89,800 | 83,200 | 83,800 | 932 |
| 2008/05/26 | 82,400 | 85,700 | 80,500 | 85,500 | 543 |
| 2008/05/23 | 78,800 | 81,400 | 77,400 | 81,400 | 349 |
| 2008/05/22 | 77,700 | 78,900 | 76,400 | 78,800 | 164 |
| 2008/05/21 | 78,500 | 80,000 | 77,300 | 78,600 | 153 |
| 2008/05/20 | 81,000 | 81,500 | 78,100 | 79,300 | 386 |
| 2008/05/19 | 81,000 | 83,500 | 80,100 | 80,500 | 346 |
| 2008/05/16 | 83,200 | 87,500 | 79,100 | 80,000 | 1,410 |
| 2008/05/15 | 74,500 | 82,500 | 73,200 | 82,500 | 1,448 |
| 2008/05/14 | 72,500 | 73,700 | 71,800 | 72,500 | 192 |
| 2008/05/13 | 71,700 | 73,000 | 71,000 | 72,500 | 143 |
| 2008/05/12 | 72,600 | 73,100 | 71,600 | 71,600 | 240 |
| 2008/05/09 | 77,500 | 78,000 | 74,000 | 74,000 | 338 |
| 2008/05/08 | 71,500 | 75,500 | 71,000 | 75,300 | 411 |
| 2008/05/07 | 70,600 | 71,900 | 70,000 | 71,400 | 180 |
| 2008/05/02 | 70,300 | 71,400 | 69,800 | 69,800 | 311 |
| 2008/05/01 | 71,600 | 72,600 | 70,600 | 70,800 | 324 |
| 2008/04/30 | 70,000 | 72,000 | 70,000 | 70,500 | 206 |
| 2008/04/28 | 70,000 | 71,700 | 70,000 | 70,200 | 229 |
| 2008/04/25 | 71,000 | 72,600 | 69,500 | 70,700 | 333 |
| 2008/04/24 | 71,800 | 71,800 | 70,000 | 71,000 | 158 |
| 2008/04/23 | 71,500 | 72,500 | 70,300 | 71,800 | 109 |
| 2008/04/22 | 73,900 | 73,900 | 71,000 | 72,500 | 170 |
| 2008/04/21 | 71,000 | 74,800 | 71,000 | 73,900 | 400 |
| 2008/04/18 | 70,000 | 71,000 | 69,400 | 71,000 | 246 |
| 2008/04/17 | 68,100 | 69,400 | 67,900 | 68,400 | 119 |
| 2008/04/16 | 67,200 | 68,300 | 67,200 | 67,500 | 149 |
| 2008/04/15 | 66,600 | 68,600 | 66,000 | 67,000 | 121 |
| 2008/04/14 | 66,700 | 67,000 | 66,000 | 67,000 | 86 |
| 2008/04/11 | 67,000 | 67,500 | 66,400 | 67,500 | 132 |
| 2008/04/10 | 68,300 | 68,300 | 66,700 | 67,500 | 93 |
| 2008/04/09 | 70,000 | 70,200 | 66,100 | 67,800 | 163 |
| 2008/04/08 | 69,300 | 70,100 | 69,300 | 69,300 | 137 |
| 2008/04/07 | 69,000 | 69,500 | 67,900 | 68,800 | 94 |
| 2008/04/04 | 69,000 | 70,000 | 68,000 | 69,000 | 167 |
| 2008/04/03 | 70,000 | 70,200 | 68,900 | 69,000 | 112 |
| 2008/04/02 | 69,900 | 70,800 | 68,800 | 68,900 | 223 |
| 2008/04/01 | 71,800 | 71,800 | 67,000 | 68,700 | 210 |
| 2008/03/31 | 70,900 | 71,900 | 70,200 | 71,400 | 92 |
| 2008/03/28 | 69,500 | 71,500 | 69,000 | 71,500 | 220 |
| 2008/03/27 | 76,700 | 76,700 | 71,000 | 71,500 | 268 |
| 2008/03/26 | 78,000 | 78,000 | 75,000 | 76,700 | 199 |
| 2008/03/25 | 80,800 | 80,900 | 78,100 | 80,000 | 255 |
| 2008/03/24 | 76,000 | 79,400 | 74,100 | 77,800 | 345 |
| 2008/03/21 | 69,100 | 74,000 | 69,100 | 74,000 | 168 |
| 2008/03/19 | 68,000 | 69,500 | 68,000 | 69,000 | 269 |
| 2008/03/18 | 67,600 | 67,900 | 66,000 | 66,600 | 198 |
| 2008/03/17 | 65,500 | 68,800 | 65,500 | 67,900 | 354 |
| 2008/03/14 | 73,200 | 74,000 | 71,000 | 71,000 | 151 |
| 2008/03/13 | 76,700 | 77,700 | 73,000 | 75,100 | 209 |
| 2008/03/12 | 79,000 | 80,400 | 75,000 | 77,700 | 270 |
| 2008/03/11 | 72,900 | 77,000 | 72,100 | 77,000 | 389 |
| 2008/03/10 | 79,000 | 81,000 | 75,000 | 75,500 | 306 |
| 2008/03/07 | 81,000 | 82,000 | 80,300 | 82,000 | 198 |
| 2008/03/06 | 83,200 | 84,500 | 81,800 | 83,200 | 265 |
| 2008/03/05 | 81,000 | 84,000 | 79,500 | 82,200 | 251 |
| 2008/03/04 | 88,700 | 88,700 | 82,400 | 83,000 | 223 |
| 2008/03/03 | 87,000 | 87,500 | 85,000 | 87,100 | 250 |
| 2008/02/29 | 91,000 | 91,000 | 88,300 | 90,000 | 326 |
| 2008/02/28 | 91,000 | 94,600 | 90,200 | 90,700 | 621 |
| 2008/02/27 | 90,900 | 91,500 | 90,000 | 91,000 | 242 |
| 2008/02/26 | 92,200 | 92,900 | 89,900 | 91,200 | 357 |
| 2008/02/25 | 91,500 | 93,000 | 90,600 | 93,000 | 329 |
| 2008/02/22 | 89,200 | 90,000 | 87,000 | 90,000 | 275 |
| 2008/02/21 | 89,600 | 90,800 | 87,000 | 90,000 | 430 |
| 2008/02/20 | 88,200 | 90,300 | 86,600 | 86,600 | 707 |
| 2008/02/19 | 87,000 | 91,800 | 86,300 | 88,100 | 1,450 |
| 2008/02/18 | 80,400 | 88,400 | 80,000 | 88,000 | 1,426 |
| 2008/02/15 | 71,900 | 79,400 | 71,600 | 78,400 | 926 |
| 2008/02/14 | 73,100 | 76,700 | 72,400 | 74,900 | 967 |
| 2008/02/13 | 70,100 | 71,100 | 68,800 | 71,100 | 966 |
| 2008/02/12 | 72,600 | 73,500 | 65,900 | 66,000 | 1,159 |
| 2008/02/08 | 74,200 | 78,400 | 74,100 | 74,600 | 769 |
| 2008/02/07 | 75,000 | 76,500 | 73,200 | 73,200 | 775 |
| 2008/02/06 | 75,500 | 75,700 | 73,800 | 75,000 | 1,024 |
| 2008/02/05 | 80,000 | 80,000 | 77,100 | 78,500 | 845 |
| 2008/02/04 | 81,000 | 84,700 | 76,600 | 79,400 | 3,249 |
| 2008/02/01 | 83,000 | 83,000 | 83,000 | 83,000 | 200 |
| 2008/01/31 | 100,000 | 103,000 | 99,300 | 103,000 | 807 |
| 2008/01/30 | 106,000 | 107,000 | 102,000 | 104,000 | 711 |
| 2008/01/29 | 109,000 | 109,000 | 106,000 | 107,000 | 598 |
| 2008/01/28 | 107,000 | 112,000 | 104,000 | 105,000 | 2,004 |
| 2008/01/25 | 110,000 | 113,000 | 108,000 | 110,000 | 1,032 |
| 2008/01/24 | 107,000 | 109,000 | 105,000 | 106,000 | 657 |
| 2008/01/23 | 109,000 | 110,000 | 102,000 | 104,000 | 775 |
| 2008/01/22 | 105,000 | 108,000 | 100,000 | 101,000 | 1,087 |
| 2008/01/21 | 116,000 | 119,000 | 111,000 | 111,000 | 1,039 |
| 2008/01/18 | 106,000 | 120,000 | 106,000 | 120,000 | 1,147 |
| 2008/01/17 | 112,000 | 114,000 | 105,000 | 112,000 | 1,333 |
| 2008/01/16 | 110,000 | 114,000 | 106,000 | 108,000 | 1,711 |
| 2008/01/15 | 128,000 | 130,000 | 116,000 | 116,000 | 1,338 |
| 2008/01/11 | 135,000 | 135,000 | 125,000 | 125,000 | 1,354 |
| 2008/01/10 | 140,000 | 144,000 | 132,000 | 133,000 | 1,596 |
| 2008/01/09 | 136,000 | 139,000 | 130,000 | 138,000 | 1,026 |
| 2008/01/08 | 138,000 | 140,000 | 135,000 | 138,000 | 931 |
| 2008/01/07 | 137,000 | 140,000 | 135,000 | 137,000 | 762 |
| 2008/01/04 | 142,000 | 145,000 | 140,000 | 140,000 | 336 |