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 |
|---|---|---|---|---|---|
| 2012/12/28 | 33,500 | 33,500 | 33,000 | 33,100 | 16 |
| 2012/12/27 | 32,000 | 33,500 | 32,000 | 33,450 | 8 |
| 2012/12/26 | 31,250 | 31,500 | 31,250 | 31,500 | 36 |
| 2012/12/25 | 31,450 | 31,500 | 30,150 | 31,500 | 96 |
| 2012/12/21 | 32,000 | 32,000 | 30,300 | 31,500 | 47 |
| 2012/12/20 | 32,000 | 32,000 | 31,000 | 31,950 | 34 |
| 2012/12/19 | 32,000 | 32,000 | 31,300 | 32,000 | 42 |
| 2012/12/18 | 30,750 | 32,450 | 30,750 | 31,300 | 92 |
| 2012/12/17 | 30,500 | 30,950 | 30,500 | 30,750 | 105 |
| 2012/12/14 | 30,150 | 30,900 | 30,000 | 30,000 | 99 |
| 2012/12/13 | 30,500 | 31,600 | 30,500 | 30,500 | 28 |
| 2012/12/12 | 30,900 | 31,150 | 30,900 | 31,000 | 9 |
| 2012/12/10 | 33,000 | 33,000 | 32,000 | 32,100 | 36 |
| 2012/12/07 | 31,000 | 33,000 | 30,100 | 33,000 | 25 |
| 2012/12/06 | 33,000 | 33,000 | 32,000 | 32,000 | 62 |
| 2012/12/05 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2012/12/04 | 33,500 | 33,600 | 33,000 | 33,500 | 42 |
| 2012/12/03 | 33,000 | 33,500 | 33,000 | 33,500 | 88 |
| 2012/11/30 | 33,250 | 33,250 | 32,200 | 33,000 | 56 |
| 2012/11/29 | 33,000 | 33,250 | 33,000 | 33,250 | 10 |
| 2012/11/28 | 33,100 | 33,100 | 32,300 | 33,000 | 30 |
| 2012/11/27 | 32,200 | 33,450 | 32,200 | 33,000 | 17 |
| 2012/11/26 | 33,100 | 33,600 | 33,000 | 33,500 | 14 |
| 2012/11/22 | 31,700 | 32,400 | 31,700 | 32,400 | 34 |
| 2012/11/21 | 33,000 | 33,100 | 32,800 | 33,100 | 23 |
| 2012/11/20 | 34,000 | 34,000 | 32,000 | 33,700 | 14 |
| 2012/11/19 | 32,750 | 33,000 | 32,500 | 32,500 | 41 |
| 2012/11/16 | 32,550 | 32,750 | 32,550 | 32,750 | 2 |
| 2012/11/15 | 33,500 | 33,500 | 31,850 | 32,550 | 19 |
| 2012/11/14 | 34,800 | 34,800 | 33,500 | 33,500 | 10 |
| 2012/11/13 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2012/11/12 | 35,650 | 35,650 | 34,400 | 35,000 | 67 |
| 2012/11/07 | 34,700 | 34,950 | 34,550 | 34,950 | 12 |
| 2012/11/05 | 36,950 | 36,950 | 35,050 | 36,450 | 8 |
| 2012/11/02 | 37,000 | 37,000 | 36,300 | 36,300 | 7 |
| 2012/11/01 | 35,800 | 37,000 | 35,800 | 36,500 | 22 |
| 2012/10/31 | 35,800 | 35,800 | 34,400 | 35,100 | 5 |
| 2012/10/30 | 36,500 | 36,500 | 36,500 | 36,500 | 25 |
| 2012/10/29 | 33,800 | 33,800 | 33,800 | 33,800 | 3 |
| 2012/10/26 | 35,600 | 35,600 | 33,500 | 34,000 | 11 |
| 2012/10/25 | 36,300 | 36,300 | 36,300 | 36,300 | 2 |
| 2012/10/24 | 35,600 | 35,600 | 35,600 | 35,600 | 32 |
| 2012/10/23 | 34,500 | 35,200 | 34,500 | 35,200 | 4 |
| 2012/10/22 | 33,000 | 33,100 | 33,000 | 33,100 | 6 |
| 2012/10/19 | 32,800 | 33,300 | 32,800 | 33,300 | 2 |
| 2012/10/18 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2012/10/17 | 33,350 | 33,350 | 32,500 | 32,500 | 9 |
| 2012/10/16 | 34,050 | 34,750 | 32,700 | 33,350 | 5 |
| 2012/10/15 | 34,750 | 34,750 | 34,050 | 34,050 | 3 |
| 2012/10/11 | 34,950 | 34,950 | 34,050 | 34,750 | 3 |
| 2012/10/10 | 34,700 | 36,800 | 33,000 | 35,650 | 10 |
| 2012/10/09 | 37,500 | 37,500 | 37,500 | 37,500 | 4 |
| 2012/10/05 | 37,000 | 38,000 | 37,000 | 38,000 | 74 |
| 2012/10/04 | 36,850 | 37,000 | 36,850 | 37,000 | 6 |
| 2012/10/03 | 37,000 | 37,000 | 36,850 | 36,850 | 14 |
| 2012/10/02 | 36,850 | 37,000 | 36,850 | 37,000 | 20 |
| 2012/10/01 | 37,000 | 37,000 | 37,000 | 37,000 | 35 |
| 2012/09/28 | 37,000 | 37,000 | 36,800 | 37,000 | 61 |
| 2012/09/27 | 37,100 | 37,100 | 37,100 | 37,100 | 1 |
| 2012/09/26 | 37,000 | 37,100 | 36,850 | 36,850 | 18 |
| 2012/09/25 | 37,000 | 37,000 | 37,000 | 37,000 | 29 |
| 2012/09/24 | 37,300 | 37,500 | 36,900 | 37,200 | 19 |
| 2012/09/21 | 37,300 | 37,300 | 37,300 | 37,300 | 1 |
| 2012/09/20 | 37,600 | 37,600 | 37,300 | 37,300 | 8 |
| 2012/09/19 | 37,500 | 37,600 | 36,750 | 37,600 | 30 |
| 2012/09/18 | 37,500 | 37,500 | 37,450 | 37,500 | 7 |
| 2012/09/14 | 37,700 | 37,850 | 37,450 | 37,500 | 31 |
| 2012/09/13 | 37,600 | 38,000 | 37,100 | 37,650 | 31 |
| 2012/09/12 | 37,950 | 37,950 | 37,600 | 37,600 | 23 |
| 2012/09/11 | 37,850 | 38,000 | 37,300 | 37,800 | 40 |
| 2012/09/10 | 37,900 | 38,450 | 37,850 | 37,850 | 34 |
| 2012/09/07 | 38,000 | 38,000 | 37,400 | 37,400 | 76 |
| 2012/09/06 | 36,600 | 38,000 | 36,450 | 37,200 | 147 |
| 2012/09/05 | 35,550 | 38,800 | 35,500 | 36,600 | 272 |
| 2012/09/04 | 34,900 | 34,900 | 33,800 | 34,600 | 108 |
| 2012/09/03 | 34,600 | 35,900 | 34,500 | 34,900 | 68 |
| 2012/08/31 | 34,450 | 40,000 | 34,450 | 34,900 | 284 |
| 2012/08/30 | 33,550 | 33,800 | 33,550 | 33,700 | 34 |
| 2012/08/29 | 33,000 | 33,550 | 32,850 | 33,550 | 15 |
| 2012/08/28 | 32,700 | 33,700 | 32,600 | 33,700 | 65 |
| 2012/08/27 | 34,000 | 34,200 | 32,800 | 32,900 | 106 |
| 2012/08/24 | 36,300 | 36,300 | 34,100 | 34,100 | 214 |
| 2012/08/23 | 36,200 | 39,100 | 36,100 | 37,700 | 311 |
| 2012/08/22 | 36,150 | 36,500 | 35,700 | 35,850 | 125 |
| 2012/08/21 | 38,200 | 38,200 | 36,100 | 36,700 | 130 |
| 2012/08/20 | 45,000 | 45,950 | 38,000 | 38,200 | 318 |
| 2012/08/17 | 43,500 | 49,800 | 43,500 | 45,000 | 410 |
| 2012/08/16 | 41,300 | 46,200 | 40,600 | 42,800 | 180 |
| 2012/08/15 | 40,950 | 41,000 | 39,000 | 39,200 | 235 |
| 2012/08/14 | 30,000 | 34,000 | 30,000 | 34,000 | 65 |
| 2012/08/13 | 25,750 | 29,000 | 25,750 | 29,000 | 69 |
| 2012/08/10 | 25,200 | 25,250 | 25,200 | 25,250 | 5 |
| 2012/08/09 | 25,230 | 25,230 | 25,200 | 25,200 | 5 |
| 2012/08/08 | 26,500 | 26,500 | 25,190 | 25,200 | 20 |
| 2012/08/07 | 26,200 | 26,200 | 26,200 | 26,200 | 1 |
| 2012/08/06 | 25,500 | 25,500 | 25,210 | 25,210 | 7 |
| 2012/08/03 | 25,880 | 25,900 | 25,500 | 25,500 | 17 |
| 2012/08/02 | 27,110 | 27,110 | 26,120 | 26,300 | 8 |
| 2012/08/01 | 25,460 | 26,610 | 25,410 | 26,610 | 154 |
| 2012/07/31 | 29,960 | 29,960 | 29,960 | 29,960 | 4 |
| 2012/07/30 | 29,670 | 29,980 | 29,670 | 29,980 | 4 |
| 2012/07/27 | 30,300 | 30,300 | 28,800 | 28,800 | 10 |
| 2012/07/26 | 30,800 | 31,000 | 28,100 | 28,660 | 12 |
| 2012/07/25 | 30,750 | 30,750 | 27,800 | 30,300 | 18 |
| 2012/07/24 | 28,050 | 29,010 | 28,050 | 29,010 | 4 |
| 2012/07/23 | 30,500 | 32,000 | 29,300 | 29,300 | 14 |
| 2012/07/13 | 36,300 | 36,300 | 36,300 | 36,300 | 7 |
| 2012/07/12 | 36,300 | 36,300 | 36,300 | 36,300 | 5 |
| 2012/07/10 | 36,000 | 36,300 | 36,000 | 36,300 | 3 |
| 2012/07/09 | 36,300 | 36,300 | 36,000 | 36,000 | 13 |
| 2012/07/05 | 36,300 | 36,300 | 36,300 | 36,300 | 1 |
| 2012/07/04 | 37,400 | 37,400 | 36,250 | 36,300 | 7 |
| 2012/07/03 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2012/06/29 | 37,000 | 37,050 | 37,000 | 37,050 | 6 |
| 2012/06/28 | 38,800 | 38,800 | 38,800 | 38,800 | 1 |
| 2012/06/26 | 38,100 | 38,500 | 38,100 | 38,100 | 32 |
| 2012/06/25 | 38,900 | 38,900 | 37,500 | 38,000 | 57 |
| 2012/06/22 | 38,800 | 38,800 | 38,800 | 38,800 | 1 |
| 2012/06/21 | 38,300 | 38,500 | 38,000 | 38,300 | 82 |
| 2012/06/20 | 38,300 | 38,300 | 38,000 | 38,000 | 96 |
| 2012/06/19 | 38,300 | 38,300 | 38,300 | 38,300 | 5 |
| 2012/06/15 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2012/06/14 | 38,500 | 38,500 | 38,500 | 38,500 | 2 |
| 2012/06/13 | 38,300 | 38,300 | 38,000 | 38,000 | 15 |
| 2012/06/12 | 38,500 | 38,500 | 38,500 | 38,500 | 3 |
| 2012/06/11 | 38,000 | 38,000 | 38,000 | 38,000 | 18 |
| 2012/06/08 | 37,900 | 37,900 | 37,800 | 37,800 | 9 |
| 2012/06/07 | 38,800 | 38,800 | 37,800 | 38,000 | 34 |
| 2012/06/06 | 39,500 | 39,500 | 39,500 | 39,500 | 2 |
| 2012/06/05 | 39,700 | 39,700 | 39,700 | 39,700 | 1 |
| 2012/06/04 | 39,200 | 39,200 | 39,200 | 39,200 | 4 |
| 2012/06/01 | 39,500 | 39,500 | 39,500 | 39,500 | 2 |
| 2012/05/31 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2012/05/30 | 40,200 | 41,700 | 39,800 | 41,700 | 7 |
| 2012/05/29 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2012/05/28 | 40,000 | 40,000 | 40,000 | 40,000 | 13 |
| 2012/05/25 | 40,000 | 40,000 | 40,000 | 40,000 | 21 |
| 2012/05/24 | 39,800 | 39,800 | 39,600 | 39,600 | 22 |
| 2012/05/23 | 39,750 | 39,750 | 39,500 | 39,600 | 34 |
| 2012/05/22 | 39,100 | 39,400 | 39,000 | 39,000 | 43 |
| 2012/05/21 | 39,000 | 39,000 | 39,000 | 39,000 | 9 |
| 2012/05/18 | 39,000 | 39,500 | 39,000 | 39,100 | 61 |
| 2012/05/17 | 38,000 | 39,000 | 38,000 | 39,000 | 23 |
| 2012/05/16 | 37,700 | 38,000 | 37,600 | 38,000 | 22 |
| 2012/05/15 | 36,700 | 37,500 | 36,100 | 36,100 | 82 |
| 2012/05/14 | 36,800 | 36,800 | 36,800 | 36,800 | 8 |
| 2012/05/11 | 35,950 | 35,950 | 35,600 | 35,600 | 21 |
| 2012/05/09 | 37,200 | 37,200 | 36,200 | 36,200 | 2 |
| 2012/05/08 | 37,500 | 37,900 | 36,100 | 37,900 | 15 |
| 2012/05/07 | 36,700 | 38,500 | 36,700 | 38,000 | 7 |
| 2012/05/02 | 38,900 | 39,500 | 38,000 | 39,500 | 10 |
| 2012/05/01 | 39,000 | 39,300 | 39,000 | 39,250 | 11 |
| 2012/04/27 | 37,000 | 37,000 | 37,000 | 37,000 | 7 |
| 2012/04/26 | 38,000 | 38,250 | 37,600 | 37,600 | 6 |
| 2012/04/25 | 39,000 | 39,000 | 37,600 | 39,000 | 4 |
| 2012/04/24 | 37,500 | 38,900 | 37,500 | 38,900 | 2 |
| 2012/04/23 | 38,700 | 39,400 | 37,550 | 39,400 | 11 |
| 2012/04/20 | 38,150 | 39,400 | 38,150 | 39,400 | 7 |
| 2012/04/19 | 39,000 | 40,250 | 39,000 | 40,250 | 4 |
| 2012/04/18 | 38,050 | 41,100 | 37,600 | 41,100 | 15 |
| 2012/04/17 | 42,900 | 42,900 | 38,200 | 38,200 | 24 |
| 2012/04/16 | 39,950 | 39,950 | 38,000 | 38,000 | 6 |
| 2012/04/13 | 42,600 | 42,600 | 38,700 | 39,950 | 21 |
| 2012/04/12 | 44,600 | 44,600 | 44,500 | 44,500 | 14 |
| 2012/04/11 | 44,550 | 46,000 | 44,500 | 46,000 | 3 |
| 2012/04/10 | 45,050 | 45,950 | 44,500 | 45,950 | 13 |
| 2012/04/09 | 47,000 | 47,000 | 46,900 | 46,900 | 4 |
| 2012/04/06 | 47,000 | 47,000 | 47,000 | 47,000 | 2 |
| 2012/04/05 | 47,200 | 47,200 | 46,850 | 46,850 | 12 |
| 2012/04/04 | 47,700 | 47,700 | 47,050 | 47,200 | 23 |
| 2012/04/03 | 48,200 | 48,600 | 47,800 | 47,800 | 15 |
| 2012/04/02 | 47,800 | 47,800 | 47,200 | 47,500 | 17 |
| 2012/03/30 | 46,600 | 47,800 | 46,450 | 47,800 | 24 |
| 2012/03/29 | 47,000 | 47,000 | 46,800 | 46,800 | 22 |
| 2012/03/28 | 45,900 | 50,000 | 45,900 | 47,000 | 3 |
| 2012/03/27 | 46,900 | 47,000 | 45,850 | 45,850 | 24 |
| 2012/03/26 | 46,900 | 47,200 | 46,900 | 47,050 | 10 |
| 2012/03/23 | 47,200 | 47,200 | 46,000 | 46,400 | 19 |
| 2012/03/22 | 47,000 | 47,000 | 45,700 | 45,700 | 30 |
| 2012/03/21 | 47,700 | 47,700 | 47,200 | 47,200 | 13 |
| 2012/03/19 | 48,400 | 48,400 | 47,700 | 47,700 | 2 |
| 2012/03/16 | 49,500 | 54,500 | 46,850 | 47,700 | 345 |
| 2012/03/15 | 46,000 | 49,000 | 46,000 | 49,000 | 178 |
| 2012/03/14 | 45,000 | 45,900 | 45,000 | 45,900 | 55 |
| 2012/03/13 | 44,550 | 45,000 | 43,500 | 43,500 | 57 |
| 2012/03/12 | 44,500 | 44,800 | 44,400 | 44,500 | 14 |
| 2012/03/09 | 44,000 | 45,000 | 43,800 | 44,500 | 84 |
| 2012/03/08 | 42,100 | 44,000 | 41,400 | 44,000 | 42 |
| 2012/03/07 | 41,000 | 44,500 | 41,000 | 43,900 | 96 |
| 2012/03/06 | 41,000 | 41,050 | 40,800 | 40,800 | 42 |
| 2012/03/05 | 41,800 | 41,800 | 41,000 | 41,700 | 29 |
| 2012/03/02 | 41,900 | 42,000 | 40,600 | 41,950 | 68 |
| 2012/03/01 | 40,200 | 47,900 | 40,200 | 41,950 | 581 |
| 2012/02/29 | 40,750 | 41,000 | 40,500 | 40,900 | 51 |
| 2012/02/28 | 40,000 | 40,750 | 40,000 | 40,750 | 49 |
| 2012/02/27 | 36,700 | 40,500 | 36,700 | 40,500 | 62 |
| 2012/02/24 | 39,500 | 39,500 | 38,500 | 39,500 | 17 |
| 2012/02/23 | 37,600 | 39,900 | 37,500 | 39,500 | 113 |
| 2012/02/22 | 35,200 | 38,000 | 35,000 | 38,000 | 135 |
| 2012/02/21 | 35,000 | 35,500 | 35,000 | 35,500 | 33 |
| 2012/02/20 | 33,000 | 34,500 | 32,700 | 34,500 | 57 |
| 2012/02/17 | 32,000 | 33,000 | 32,000 | 33,000 | 17 |
| 2012/02/16 | 31,500 | 32,000 | 31,500 | 32,000 | 72 |
| 2012/02/15 | 31,400 | 31,500 | 31,400 | 31,500 | 50 |
| 2012/02/14 | 31,500 | 31,500 | 31,500 | 31,500 | 12 |
| 2012/02/10 | 31,950 | 32,000 | 31,500 | 31,500 | 6 |
| 2012/02/09 | 32,500 | 33,450 | 31,600 | 31,600 | 17 |
| 2012/02/08 | 31,100 | 32,500 | 31,100 | 32,500 | 25 |
| 2012/02/07 | 33,500 | 33,500 | 33,500 | 33,500 | 5 |
| 2012/02/06 | 31,750 | 32,800 | 31,750 | 32,800 | 12 |
| 2012/02/03 | 31,450 | 31,450 | 30,700 | 31,400 | 13 |
| 2012/02/02 | 30,800 | 31,150 | 30,450 | 31,150 | 5 |
| 2012/02/01 | 30,900 | 31,000 | 30,900 | 31,000 | 3 |
| 2012/01/31 | 30,300 | 30,350 | 30,000 | 30,000 | 16 |
| 2012/01/30 | 31,000 | 31,000 | 30,350 | 30,350 | 3 |
| 2012/01/26 | 30,250 | 31,200 | 30,250 | 31,150 | 4 |
| 2012/01/25 | 32,000 | 32,000 | 30,600 | 30,600 | 3 |
| 2012/01/24 | 32,300 | 32,500 | 30,950 | 30,950 | 4 |
| 2012/01/23 | 30,500 | 30,900 | 30,000 | 30,900 | 9 |
| 2012/01/20 | 30,500 | 31,000 | 30,500 | 31,000 | 4 |
| 2012/01/19 | 31,400 | 32,500 | 30,550 | 30,550 | 21 |
| 2012/01/17 | 32,400 | 33,500 | 32,100 | 33,500 | 7 |
| 2012/01/16 | 31,000 | 34,500 | 31,000 | 34,500 | 5 |
| 2012/01/13 | 31,400 | 32,700 | 30,800 | 30,800 | 14 |
| 2012/01/12 | 30,700 | 31,400 | 30,700 | 31,400 | 10 |
| 2012/01/11 | 36,300 | 36,300 | 36,300 | 36,300 | 1 |
| 2012/01/10 | 36,400 | 36,400 | 36,300 | 36,300 | 3 |
| 2012/01/06 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2012/01/05 | 37,550 | 38,050 | 37,550 | 38,000 | 13 |
| 2012/01/04 | 39,100 | 39,500 | 39,100 | 39,500 | 8 |