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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,156 | 1,178 | 1,131 | 1,150 | 115,300 |
| 2017/12/28 | 1,193 | 1,236 | 1,124 | 1,139 | 355,700 |
| 2017/12/27 | 1,155 | 1,228 | 1,151 | 1,188 | 466,900 |
| 2017/12/26 | 1,295 | 1,449 | 1,040 | 1,149 | 991,200 |
| 2017/12/25 | 1,323 | 1,330 | 1,265 | 1,300 | 151,200 |
| 2017/12/22 | 1,264 | 1,320 | 1,216 | 1,310 | 274,000 |
| 2017/12/21 | 1,150 | 1,289 | 1,150 | 1,289 | 330,600 |
| 2017/12/20 | 1,180 | 1,184 | 1,144 | 1,144 | 69,300 |
| 2017/12/19 | 1,133 | 1,170 | 1,102 | 1,163 | 102,800 |
| 2017/12/18 | 1,172 | 1,180 | 1,092 | 1,130 | 122,200 |
| 2017/12/15 | 1,193 | 1,194 | 1,121 | 1,168 | 140,100 |
| 2017/12/14 | 1,161 | 1,181 | 1,121 | 1,180 | 125,800 |
| 2017/12/13 | 1,118 | 1,180 | 1,101 | 1,145 | 181,700 |
| 2017/12/12 | 1,188 | 1,246 | 1,060 | 1,120 | 493,900 |
| 2017/12/11 | 1,082 | 1,186 | 1,080 | 1,163 | 377,700 |
| 2017/12/08 | 1,015 | 1,080 | 1,014 | 1,079 | 390,900 |
| 2017/12/07 | 1,034 | 1,038 | 998 | 1,006 | 155,800 |
| 2017/12/06 | 960 | 1,029 | 957 | 1,015 | 396,700 |
| 2017/12/05 | 970 | 988 | 935 | 945 | 187,400 |
| 2017/12/04 | 915 | 971 | 910 | 963 | 185,100 |
| 2017/12/01 | 903 | 915 | 894 | 914 | 39,200 |
| 2017/11/30 | 908 | 916 | 894 | 905 | 62,200 |
| 2017/11/29 | 924 | 928 | 905 | 916 | 74,700 |
| 2017/11/28 | 928 | 931 | 874 | 909 | 154,200 |
| 2017/11/27 | 941 | 954 | 921 | 936 | 218,500 |
| 2017/11/24 | 881 | 923 | 881 | 919 | 177,700 |
| 2017/11/22 | 888 | 898 | 867 | 877 | 102,500 |
| 2017/11/21 | 866 | 896 | 857 | 891 | 104,200 |
| 2017/11/20 | 864 | 872 | 848 | 862 | 116,100 |
| 2017/11/17 | 894 | 897 | 850 | 876 | 135,400 |
| 2017/11/16 | 860 | 900 | 859 | 881 | 106,800 |
| 2017/11/15 | 956 | 975 | 860 | 863 | 288,100 |
| 2017/11/14 | 981 | 1,086 | 954 | 954 | 1,272,800 |
| 2017/11/13 | 920 | 945 | 892 | 936 | 241,500 |
| 2017/11/10 | 853 | 892 | 852 | 890 | 70,100 |
| 2017/11/09 | 860 | 879 | 845 | 869 | 91,400 |
| 2017/11/08 | 827 | 850 | 823 | 849 | 62,500 |
| 2017/11/07 | 821 | 840 | 821 | 825 | 24,300 |
| 2017/11/06 | 837 | 838 | 827 | 830 | 28,200 |
| 2017/11/02 | 857 | 858 | 818 | 841 | 87,700 |
| 2017/11/01 | 851 | 853 | 834 | 834 | 29,000 |
| 2017/10/31 | 839 | 847 | 830 | 847 | 29,300 |
| 2017/10/30 | 827 | 848 | 822 | 844 | 49,900 |
| 2017/10/27 | 807 | 818 | 807 | 813 | 27,200 |
| 2017/10/26 | 806 | 817 | 793 | 799 | 29,900 |
| 2017/10/25 | 832 | 833 | 800 | 803 | 51,100 |
| 2017/10/24 | 800 | 829 | 800 | 827 | 49,500 |
| 2017/10/23 | 795 | 800 | 784 | 798 | 21,100 |
| 2017/10/20 | 798 | 798 | 771 | 784 | 28,100 |
| 2017/10/19 | 793 | 794 | 772 | 784 | 43,800 |
| 2017/10/18 | 808 | 808 | 790 | 792 | 30,900 |
| 2017/10/17 | 800 | 808 | 799 | 802 | 25,900 |
| 2017/10/16 | 802 | 812 | 795 | 803 | 41,600 |
| 2017/10/13 | 818 | 819 | 800 | 803 | 43,900 |
| 2017/10/12 | 820 | 820 | 810 | 815 | 22,600 |
| 2017/10/11 | 828 | 835 | 810 | 810 | 25,500 |
| 2017/10/10 | 834 | 839 | 810 | 823 | 36,700 |
| 2017/10/06 | 818 | 832 | 817 | 823 | 28,800 |
| 2017/10/05 | 825 | 848 | 816 | 816 | 54,400 |
| 2017/10/04 | 844 | 859 | 830 | 830 | 67,300 |
| 2017/10/03 | 848 | 848 | 835 | 842 | 40,600 |
| 2017/10/02 | 850 | 863 | 835 | 848 | 61,000 |
| 2017/09/29 | 869 | 874 | 851 | 856 | 61,200 |
| 2017/09/28 | 826 | 858 | 826 | 858 | 69,800 |
| 2017/09/27 | 821 | 832 | 809 | 824 | 37,600 |
| 2017/09/27 | 1 -> 2.00 分割 | ||||
| 2017/09/26 | 1,641 | 1,641 | 1,607 | 1,611 | 35,900 |
| 2017/09/25 | 1,645 | 1,669 | 1,622 | 1,635 | 29,900 |
| 2017/09/22 | 1,731 | 1,731 | 1,642 | 1,645 | 43,900 |
| 2017/09/21 | 1,705 | 1,735 | 1,681 | 1,708 | 35,500 |
| 2017/09/20 | 1,692 | 1,720 | 1,681 | 1,683 | 20,400 |
| 2017/09/19 | 1,688 | 1,715 | 1,671 | 1,702 | 50,400 |
| 2017/09/15 | 1,635 | 1,667 | 1,626 | 1,660 | 26,900 |
| 2017/09/14 | 1,663 | 1,676 | 1,630 | 1,635 | 30,700 |
| 2017/09/13 | 1,679 | 1,680 | 1,641 | 1,649 | 30,600 |
| 2017/09/12 | 1,615 | 1,659 | 1,615 | 1,645 | 43,000 |
| 2017/09/11 | 1,525 | 1,600 | 1,515 | 1,582 | 49,100 |
| 2017/09/08 | 1,519 | 1,530 | 1,496 | 1,513 | 32,400 |
| 2017/09/07 | 1,573 | 1,580 | 1,503 | 1,532 | 34,100 |
| 2017/09/06 | 1,470 | 1,570 | 1,453 | 1,545 | 55,900 |
| 2017/09/05 | 1,584 | 1,596 | 1,471 | 1,527 | 104,200 |
| 2017/09/04 | 1,650 | 1,650 | 1,580 | 1,599 | 96,100 |
| 2017/09/01 | 1,760 | 1,762 | 1,660 | 1,687 | 326,700 |
| 2017/08/31 | 1,786 | 1,786 | 1,698 | 1,786 | 554,200 |
| 2017/08/30 | 1,508 | 1,508 | 1,466 | 1,486 | 32,100 |
| 2017/08/29 | 1,490 | 1,502 | 1,477 | 1,496 | 38,900 |
| 2017/08/28 | 1,548 | 1,548 | 1,482 | 1,518 | 64,000 |
| 2017/08/25 | 1,467 | 1,549 | 1,460 | 1,530 | 80,100 |
| 2017/08/24 | 1,462 | 1,484 | 1,462 | 1,467 | 19,100 |
| 2017/08/23 | 1,468 | 1,488 | 1,458 | 1,480 | 34,700 |
| 2017/08/22 | 1,434 | 1,488 | 1,434 | 1,439 | 48,400 |
| 2017/08/21 | 1,460 | 1,470 | 1,434 | 1,434 | 54,300 |
| 2017/08/18 | 1,461 | 1,503 | 1,460 | 1,468 | 84,500 |
| 2017/08/17 | 1,507 | 1,525 | 1,482 | 1,498 | 99,900 |
| 2017/08/16 | 1,531 | 1,567 | 1,490 | 1,500 | 154,700 |
| 2017/08/15 | 1,599 | 1,620 | 1,519 | 1,537 | 144,900 |
| 2017/08/14 | 1,564 | 1,669 | 1,550 | 1,615 | 176,400 |
| 2017/08/10 | 1,900 | 1,919 | 1,750 | 1,804 | 94,800 |
| 2017/08/09 | 1,943 | 1,943 | 1,814 | 1,880 | 92,100 |
| 2017/08/08 | 1,898 | 1,950 | 1,870 | 1,950 | 86,300 |
| 2017/08/07 | 1,885 | 1,900 | 1,844 | 1,845 | 55,000 |
| 2017/08/04 | 1,800 | 1,875 | 1,800 | 1,836 | 50,700 |
| 2017/08/03 | 1,777 | 1,829 | 1,730 | 1,800 | 57,000 |
| 2017/08/02 | 1,721 | 1,798 | 1,721 | 1,777 | 20,400 |
| 2017/08/01 | 1,849 | 1,865 | 1,732 | 1,736 | 52,000 |
| 2017/07/31 | 1,821 | 1,852 | 1,801 | 1,817 | 29,400 |
| 2017/07/28 | 1,851 | 1,884 | 1,781 | 1,781 | 78,000 |
| 2017/07/27 | 1,937 | 1,970 | 1,889 | 1,889 | 48,400 |
| 2017/07/26 | 1,958 | 2,040 | 1,908 | 1,958 | 99,200 |
| 2017/07/25 | 1,885 | 2,000 | 1,849 | 1,970 | 105,900 |
| 2017/07/24 | 1,975 | 1,975 | 1,880 | 1,892 | 70,500 |
| 2017/07/21 | 1,850 | 1,935 | 1,823 | 1,935 | 91,600 |
| 2017/07/20 | 1,900 | 1,985 | 1,852 | 1,855 | 219,900 |
| 2017/07/19 | 1,740 | 1,875 | 1,698 | 1,823 | 158,100 |
| 2017/07/18 | 1,911 | 2,150 | 1,734 | 1,777 | 781,000 |
| 2017/07/14 | 1,615 | 1,970 | 1,575 | 1,855 | 890,900 |
| 2017/07/13 | 1,610 | 1,636 | 1,570 | 1,575 | 38,400 |
| 2017/07/12 | 1,601 | 1,678 | 1,593 | 1,615 | 38,100 |
| 2017/07/11 | 1,670 | 1,719 | 1,607 | 1,626 | 124,500 |
| 2017/07/10 | 1,610 | 1,666 | 1,580 | 1,649 | 119,900 |
| 2017/07/07 | 1,517 | 1,625 | 1,515 | 1,619 | 204,300 |
| 2017/07/06 | 1,448 | 1,519 | 1,425 | 1,511 | 91,200 |
| 2017/07/05 | 1,419 | 1,448 | 1,406 | 1,406 | 45,500 |
| 2017/07/04 | 1,443 | 1,445 | 1,404 | 1,409 | 22,100 |
| 2017/07/03 | 1,443 | 1,449 | 1,414 | 1,414 | 26,900 |
| 2017/06/30 | 1,408 | 1,447 | 1,393 | 1,429 | 27,900 |
| 2017/06/29 | 1,456 | 1,489 | 1,432 | 1,448 | 33,000 |
| 2017/06/28 | 1,509 | 1,509 | 1,426 | 1,426 | 51,400 |
| 2017/06/27 | 1,537 | 1,546 | 1,485 | 1,510 | 37,100 |
| 2017/06/26 | 1,440 | 1,540 | 1,407 | 1,532 | 129,000 |
| 2017/06/23 | 1,473 | 1,546 | 1,383 | 1,400 | 159,300 |
| 2017/06/22 | 1,412 | 1,429 | 1,403 | 1,417 | 52,200 |
| 2017/06/21 | 1,441 | 1,446 | 1,404 | 1,429 | 64,100 |
| 2017/06/20 | 1,505 | 1,515 | 1,440 | 1,441 | 100,800 |
| 2017/06/19 | 1,546 | 1,553 | 1,460 | 1,499 | 143,700 |
| 2017/06/16 | 1,720 | 1,825 | 1,521 | 1,586 | 467,400 |
| 2017/06/15 | 1,645 | 1,728 | 1,551 | 1,692 | 271,600 |
| 2017/06/14 | 1,570 | 1,650 | 1,516 | 1,541 | 100,400 |
| 2017/06/13 | 1,510 | 1,581 | 1,466 | 1,557 | 91,700 |
| 2017/06/12 | 1,519 | 1,519 | 1,451 | 1,451 | 50,600 |
| 2017/06/09 | 1,552 | 1,555 | 1,497 | 1,541 | 51,900 |
| 2017/06/08 | 1,605 | 1,660 | 1,570 | 1,593 | 79,400 |
| 2017/06/07 | 1,528 | 1,630 | 1,500 | 1,600 | 79,700 |
| 2017/06/06 | 1,521 | 1,563 | 1,460 | 1,550 | 96,800 |
| 2017/06/05 | 1,454 | 1,518 | 1,438 | 1,497 | 60,700 |
| 2017/06/02 | 1,463 | 1,467 | 1,428 | 1,430 | 70,700 |
| 2017/06/01 | 1,500 | 1,542 | 1,478 | 1,497 | 173,700 |
| 2017/05/31 | 1,439 | 1,449 | 1,390 | 1,425 | 135,100 |
| 2017/05/30 | 1,508 | 1,520 | 1,430 | 1,468 | 49,400 |
| 2017/05/29 | 1,545 | 1,549 | 1,451 | 1,505 | 80,700 |
| 2017/05/26 | 1,571 | 1,615 | 1,514 | 1,585 | 118,000 |
| 2017/05/25 | 1,720 | 1,748 | 1,600 | 1,620 | 117,000 |
| 2017/05/24 | 1,750 | 1,770 | 1,696 | 1,702 | 138,700 |
| 2017/05/23 | 1,683 | 1,778 | 1,631 | 1,778 | 485,600 |
| 2017/05/22 | 1,660 | 1,883 | 1,610 | 1,763 | 2,578,600 |
| 2017/05/19 | 1,336 | 1,580 | 1,336 | 1,580 | 870,000 |
| 2017/05/18 | 1,266 | 1,315 | 1,243 | 1,280 | 108,600 |
| 2017/05/17 | 1,406 | 1,464 | 1,288 | 1,320 | 302,200 |
| 2017/05/16 | 1,542 | 1,612 | 1,383 | 1,383 | 769,500 |
| 2017/05/15 | 1,352 | 1,352 | 1,352 | 1,352 | 42,100 |
| 2017/05/12 | 1,052 | 1,052 | 1,052 | 1,052 | 17,100 |
| 2017/05/11 | 876 | 902 | 876 | 902 | 7,800 |
| 2017/05/10 | 888 | 891 | 873 | 886 | 6,800 |
| 2017/05/09 | 882 | 888 | 870 | 879 | 8,300 |
| 2017/05/08 | 870 | 882 | 847 | 882 | 17,800 |
| 2017/05/02 | 845 | 869 | 840 | 845 | 20,100 |
| 2017/05/01 | 845 | 849 | 827 | 845 | 6,200 |
| 2017/04/28 | 848 | 848 | 829 | 836 | 2,500 |
| 2017/04/27 | 839 | 844 | 831 | 838 | 4,400 |
| 2017/04/26 | 840 | 845 | 824 | 826 | 5,800 |
| 2017/04/25 | 825 | 825 | 811 | 816 | 3,800 |
| 2017/04/24 | 814 | 838 | 814 | 825 | 3,900 |
| 2017/04/21 | 818 | 824 | 811 | 811 | 2,800 |
| 2017/04/20 | 830 | 830 | 807 | 807 | 7,600 |
| 2017/04/19 | 827 | 829 | 821 | 829 | 1,200 |
| 2017/04/18 | 832 | 832 | 820 | 827 | 1,000 |
| 2017/04/17 | 815 | 817 | 800 | 817 | 5,000 |
| 2017/04/14 | 837 | 860 | 804 | 804 | 14,600 |
| 2017/04/13 | 828 | 828 | 805 | 822 | 3,300 |
| 2017/04/12 | 859 | 859 | 814 | 821 | 4,700 |
| 2017/04/11 | 889 | 893 | 864 | 864 | 3,100 |
| 2017/04/10 | 886 | 890 | 858 | 889 | 3,300 |
| 2017/04/07 | 893 | 917 | 871 | 871 | 17,800 |
| 2017/04/06 | 863 | 894 | 825 | 850 | 11,200 |
| 2017/04/05 | 855 | 880 | 854 | 864 | 2,400 |
| 2017/04/04 | 888 | 894 | 827 | 844 | 11,700 |
| 2017/04/03 | 918 | 924 | 895 | 895 | 9,300 |
| 2017/03/31 | 907 | 915 | 892 | 913 | 4,600 |
| 2017/03/30 | 895 | 907 | 873 | 907 | 5,500 |
| 2017/03/29 | 892 | 896 | 892 | 895 | 2,500 |
| 2017/03/28 | 890 | 892 | 877 | 889 | 1,900 |
| 2017/03/27 | 903 | 907 | 891 | 892 | 5,200 |
| 2017/03/24 | 900 | 900 | 888 | 888 | 2,200 |
| 2017/03/23 | 888 | 890 | 873 | 890 | 6,600 |
| 2017/03/22 | 909 | 911 | 888 | 888 | 7,700 |
| 2017/03/21 | 907 | 920 | 882 | 901 | 20,700 |
| 2017/03/17 | 859 | 899 | 856 | 877 | 27,000 |
| 2017/03/16 | 811 | 837 | 811 | 826 | 17,500 |
| 2017/03/15 | 870 | 870 | 840 | 841 | 9,000 |
| 2017/03/14 | 899 | 899 | 869 | 877 | 9,500 |
| 2017/03/13 | 928 | 928 | 888 | 900 | 5,400 |
| 2017/03/10 | 943 | 948 | 923 | 930 | 5,100 |
| 2017/03/09 | 930 | 930 | 915 | 928 | 2,400 |
| 2017/03/08 | 930 | 932 | 916 | 930 | 3,300 |
| 2017/03/07 | 933 | 934 | 912 | 930 | 9,700 |
| 2017/03/06 | 920 | 938 | 903 | 932 | 12,100 |
| 2017/03/03 | 916 | 935 | 912 | 917 | 5,600 |
| 2017/03/02 | 920 | 920 | 900 | 916 | 12,100 |
| 2017/03/01 | 915 | 935 | 871 | 899 | 14,400 |
| 2017/02/28 | 935 | 941 | 910 | 912 | 9,300 |
| 2017/02/27 | 930 | 948 | 916 | 933 | 13,400 |
| 2017/02/24 | 893 | 913 | 882 | 900 | 6,400 |
| 2017/02/23 | 885 | 897 | 880 | 893 | 9,400 |
| 2017/02/22 | 956 | 956 | 900 | 915 | 14,500 |
| 2017/02/21 | 935 | 950 | 929 | 941 | 11,900 |
| 2017/02/20 | 936 | 980 | 918 | 920 | 64,000 |
| 2017/02/17 | 858 | 938 | 840 | 928 | 28,300 |
| 2017/02/16 | 832 | 865 | 832 | 854 | 20,600 |
| 2017/02/15 | 824 | 829 | 817 | 829 | 7,600 |
| 2017/02/14 | 827 | 827 | 811 | 822 | 8,600 |
| 2017/02/13 | 800 | 812 | 777 | 809 | 4,900 |
| 2017/02/10 | 829 | 829 | 802 | 822 | 10,400 |
| 2017/02/09 | 776 | 827 | 760 | 819 | 7,500 |
| 2017/02/08 | 777 | 777 | 753 | 763 | 4,300 |
| 2017/02/07 | 777 | 777 | 761 | 764 | 2,000 |
| 2017/02/06 | 756 | 773 | 756 | 770 | 1,900 |
| 2017/02/03 | 780 | 780 | 740 | 770 | 9,000 |
| 2017/02/02 | 805 | 812 | 777 | 777 | 3,000 |
| 2017/02/01 | 807 | 815 | 800 | 809 | 2,700 |
| 2017/01/31 | 800 | 814 | 800 | 807 | 700 |
| 2017/01/30 | 812 | 825 | 790 | 790 | 10,000 |
| 2017/01/27 | 809 | 812 | 805 | 809 | 1,800 |
| 2017/01/26 | 798 | 812 | 783 | 809 | 3,600 |
| 2017/01/25 | 776 | 811 | 768 | 795 | 4,500 |
| 2017/01/24 | 768 | 787 | 768 | 770 | 1,400 |
| 2017/01/23 | 780 | 781 | 771 | 781 | 600 |
| 2017/01/19 | 780 | 788 | 779 | 780 | 1,700 |
| 2017/01/18 | 761 | 775 | 746 | 775 | 9,600 |
| 2017/01/17 | 800 | 800 | 765 | 765 | 3,000 |
| 2017/01/16 | 767 | 794 | 760 | 785 | 18,100 |
| 2017/01/13 | 785 | 785 | 766 | 766 | 5,500 |
| 2017/01/12 | 835 | 838 | 774 | 779 | 23,200 |
| 2017/01/11 | 804 | 840 | 794 | 833 | 19,500 |
| 2017/01/10 | 805 | 807 | 790 | 802 | 11,500 |
| 2017/01/06 | 792 | 799 | 790 | 790 | 9,600 |
| 2017/01/05 | 790 | 798 | 785 | 785 | 7,600 |
| 2017/01/04 | 771 | 790 | 770 | 770 | 5,500 |