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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,730 | 4,900 | 4,650 | 4,690 | 349,700 |
| 2020/12/29 | 4,800 | 4,855 | 4,705 | 4,705 | 319,500 |
| 2020/12/28 | 4,850 | 4,880 | 4,735 | 4,865 | 339,700 |
| 2020/12/25 | 5,010 | 5,080 | 4,910 | 4,960 | 200,300 |
| 2020/12/24 | 5,040 | 5,120 | 4,975 | 5,060 | 196,800 |
| 2020/12/23 | 5,150 | 5,210 | 4,950 | 5,100 | 301,600 |
| 2020/12/22 | 5,400 | 5,430 | 5,010 | 5,080 | 295,600 |
| 2020/12/21 | 5,650 | 5,720 | 5,400 | 5,500 | 273,800 |
| 2020/12/18 | 5,520 | 5,670 | 5,350 | 5,640 | 443,400 |
| 2020/12/17 | 5,180 | 5,430 | 5,090 | 5,430 | 330,100 |
| 2020/12/16 | 5,200 | 5,280 | 4,970 | 5,160 | 342,900 |
| 2020/12/15 | 5,210 | 5,430 | 5,040 | 5,220 | 392,400 |
| 2020/12/14 | 5,310 | 5,390 | 4,960 | 4,995 | 467,000 |
| 2020/12/11 | 4,820 | 5,310 | 4,720 | 5,310 | 704,900 |
| 2020/12/10 | 4,885 | 4,970 | 4,565 | 4,610 | 553,400 |
| 2020/12/09 | 5,220 | 5,290 | 4,930 | 5,020 | 272,000 |
| 2020/12/08 | 5,110 | 5,430 | 5,060 | 5,210 | 323,200 |
| 2020/12/07 | 5,660 | 5,770 | 5,170 | 5,190 | 344,100 |
| 2020/12/04 | 5,760 | 5,950 | 5,400 | 5,650 | 409,500 |
| 2020/12/03 | 6,090 | 6,160 | 5,600 | 5,710 | 505,900 |
| 2020/12/02 | 6,090 | 6,420 | 5,980 | 6,070 | 814,400 |
| 2020/12/01 | 5,870 | 6,380 | 5,800 | 6,060 | 1,438,000 |
| 2020/11/30 | 5,080 | 5,390 | 4,950 | 5,380 | 361,900 |
| 2020/11/27 | 5,110 | 5,110 | 4,900 | 5,030 | 319,900 |
| 2020/11/26 | 5,180 | 5,360 | 4,950 | 5,130 | 375,900 |
| 2020/11/25 | 5,230 | 5,240 | 4,860 | 5,100 | 465,300 |
| 2020/11/24 | 5,320 | 5,410 | 5,110 | 5,240 | 342,800 |
| 2020/11/20 | 5,350 | 5,490 | 5,200 | 5,290 | 319,400 |
| 2020/11/19 | 5,150 | 5,630 | 5,060 | 5,260 | 773,200 |
| 2020/11/18 | 4,680 | 5,380 | 4,680 | 5,320 | 931,400 |
| 2020/11/17 | 4,880 | 5,330 | 4,545 | 4,675 | 1,134,100 |
| 2020/11/16 | 4,500 | 5,030 | 4,230 | 5,030 | 1,851,400 |
| 2020/11/13 | 4,330 | 4,330 | 4,330 | 4,330 | 215,000 |
| 2020/11/12 | 3,625 | 3,735 | 3,490 | 3,630 | 514,900 |
| 2020/11/11 | 3,260 | 3,505 | 3,205 | 3,345 | 370,200 |
| 2020/11/10 | 3,705 | 3,735 | 3,450 | 3,465 | 561,800 |
| 2020/11/09 | 3,820 | 4,140 | 3,750 | 3,970 | 622,500 |
| 2020/11/06 | 3,850 | 3,900 | 3,655 | 3,690 | 402,100 |
| 2020/11/05 | 3,665 | 3,840 | 3,615 | 3,820 | 419,300 |
| 2020/11/04 | 3,290 | 3,675 | 3,255 | 3,665 | 424,600 |
| 2020/11/02 | 3,170 | 3,270 | 3,100 | 3,180 | 192,400 |
| 2020/10/30 | 3,375 | 3,380 | 3,050 | 3,130 | 258,200 |
| 2020/10/29 | 3,165 | 3,340 | 3,140 | 3,290 | 236,800 |
| 2020/10/28 | 3,100 | 3,325 | 3,080 | 3,260 | 308,300 |
| 2020/10/27 | 2,915 | 3,265 | 2,875 | 3,150 | 454,000 |
| 2020/10/26 | 3,430 | 3,510 | 3,090 | 3,100 | 277,700 |
| 2020/10/23 | 3,540 | 3,560 | 3,105 | 3,400 | 417,100 |
| 2020/10/22 | 3,785 | 3,860 | 3,555 | 3,630 | 306,700 |
| 2020/10/21 | 3,855 | 3,930 | 3,730 | 3,780 | 355,700 |
| 2020/10/20 | 3,640 | 3,950 | 3,630 | 3,910 | 424,600 |
| 2020/10/19 | 3,680 | 3,745 | 3,560 | 3,655 | 205,300 |
| 2020/10/16 | 3,735 | 3,800 | 3,535 | 3,640 | 436,500 |
| 2020/10/15 | 3,815 | 3,930 | 3,710 | 3,780 | 582,800 |
| 2020/10/14 | 3,510 | 3,825 | 3,450 | 3,780 | 587,200 |
| 2020/10/13 | 3,580 | 3,580 | 3,430 | 3,515 | 405,000 |
| 2020/10/12 | 3,345 | 3,635 | 3,260 | 3,595 | 717,000 |
| 2020/10/09 | 3,115 | 3,310 | 3,100 | 3,210 | 284,700 |
| 2020/10/08 | 3,155 | 3,180 | 3,070 | 3,155 | 202,900 |
| 2020/10/07 | 3,205 | 3,285 | 3,160 | 3,185 | 156,000 |
| 2020/10/06 | 3,250 | 3,270 | 3,130 | 3,205 | 176,900 |
| 2020/10/05 | 3,340 | 3,340 | 3,165 | 3,250 | 254,700 |
| 2020/10/02 | 3,425 | 3,430 | 3,175 | 3,245 | 457,400 |
| 2020/09/30 | 3,325 | 3,390 | 3,165 | 3,215 | 494,600 |
| 2020/09/29 | 3,300 | 3,520 | 3,270 | 3,395 | 465,200 |
| 2020/09/28 | 3,410 | 3,465 | 3,130 | 3,235 | 546,800 |
| 2020/09/25 | 3,100 | 3,390 | 2,990 | 3,340 | 603,500 |
| 2020/09/24 | 3,125 | 3,195 | 2,951 | 2,990 | 489,300 |
| 2020/09/23 | 2,941 | 3,110 | 2,882 | 3,030 | 792,000 |
| 2020/09/18 | 2,596 | 2,779 | 2,576 | 2,741 | 625,700 |
| 2020/09/17 | 2,570 | 2,621 | 2,414 | 2,443 | 295,700 |
| 2020/09/16 | 2,445 | 2,608 | 2,445 | 2,540 | 387,200 |
| 2020/09/15 | 2,300 | 2,441 | 2,270 | 2,416 | 284,500 |
| 2020/09/14 | 2,323 | 2,366 | 2,253 | 2,270 | 174,700 |
| 2020/09/11 | 2,363 | 2,377 | 2,228 | 2,366 | 266,200 |
| 2020/09/10 | 2,520 | 2,538 | 2,320 | 2,363 | 276,800 |
| 2020/09/09 | 2,515 | 2,550 | 2,425 | 2,493 | 199,200 |
| 2020/09/08 | 2,654 | 2,654 | 2,411 | 2,580 | 342,600 |
| 2020/09/07 | 2,798 | 2,831 | 2,579 | 2,645 | 263,600 |
| 2020/09/04 | 2,722 | 2,864 | 2,701 | 2,800 | 267,800 |
| 2020/09/03 | 2,856 | 2,869 | 2,760 | 2,852 | 237,100 |
| 2020/09/02 | 2,879 | 2,901 | 2,752 | 2,858 | 280,700 |
| 2020/09/01 | 2,764 | 2,840 | 2,736 | 2,815 | 298,800 |
| 2020/08/31 | 2,850 | 2,865 | 2,677 | 2,715 | 286,100 |
| 2020/08/28 | 2,949 | 2,970 | 2,487 | 2,775 | 574,200 |
| 2020/08/27 | 2,990 | 3,120 | 2,901 | 2,987 | 511,200 |
| 2020/08/26 | 2,801 | 2,979 | 2,801 | 2,959 | 248,200 |
| 2020/08/25 | 2,850 | 3,000 | 2,800 | 2,822 | 394,600 |
| 2020/08/24 | 2,852 | 2,917 | 2,744 | 2,890 | 370,800 |
| 2020/08/21 | 2,698 | 2,891 | 2,691 | 2,853 | 507,600 |
| 2020/08/20 | 2,703 | 2,780 | 2,632 | 2,683 | 309,300 |
| 2020/08/19 | 2,870 | 2,950 | 2,564 | 2,773 | 894,500 |
| 2020/08/18 | 2,499 | 2,898 | 2,498 | 2,752 | 965,500 |
| 2020/08/17 | 2,444 | 2,558 | 2,358 | 2,430 | 631,800 |
| 2020/08/14 | 2,137 | 2,327 | 2,070 | 2,294 | 518,400 |
| 2020/08/13 | 1,950 | 2,138 | 1,925 | 2,137 | 883,200 |
| 2020/08/12 | 1,825 | 1,825 | 1,700 | 1,738 | 214,000 |
| 2020/08/11 | 1,900 | 1,900 | 1,801 | 1,829 | 151,100 |
| 2020/08/07 | 1,939 | 1,962 | 1,855 | 1,889 | 111,100 |
| 2020/08/06 | 1,846 | 1,966 | 1,830 | 1,929 | 175,400 |
| 2020/08/05 | 1,789 | 1,850 | 1,760 | 1,842 | 81,600 |
| 2020/08/04 | 1,830 | 1,842 | 1,773 | 1,795 | 97,500 |
| 2020/08/03 | 1,750 | 1,836 | 1,730 | 1,817 | 97,800 |
| 2020/07/31 | 1,777 | 1,809 | 1,708 | 1,710 | 114,500 |
| 2020/07/30 | 1,688 | 1,874 | 1,658 | 1,789 | 506,500 |
| 2020/07/29 | 1,633 | 1,633 | 1,571 | 1,580 | 62,800 |
| 2020/07/28 | 1,620 | 1,667 | 1,612 | 1,633 | 41,400 |
| 2020/07/27 | 1,625 | 1,641 | 1,593 | 1,608 | 43,400 |
| 2020/07/22 | 1,643 | 1,651 | 1,595 | 1,643 | 59,000 |
| 2020/07/21 | 1,583 | 1,643 | 1,583 | 1,634 | 67,200 |
| 2020/07/20 | 1,584 | 1,624 | 1,535 | 1,583 | 56,500 |
| 2020/07/17 | 1,550 | 1,609 | 1,542 | 1,562 | 82,500 |
| 2020/07/16 | 1,700 | 1,700 | 1,582 | 1,584 | 124,200 |
| 2020/07/15 | 1,610 | 1,699 | 1,597 | 1,699 | 79,700 |
| 2020/07/14 | 1,588 | 1,625 | 1,580 | 1,608 | 63,400 |
| 2020/07/13 | 1,704 | 1,705 | 1,555 | 1,615 | 196,900 |
| 2020/07/10 | 1,670 | 1,748 | 1,623 | 1,636 | 156,400 |
| 2020/07/09 | 1,630 | 1,700 | 1,606 | 1,672 | 155,600 |
| 2020/07/08 | 1,650 | 1,677 | 1,589 | 1,651 | 127,000 |
| 2020/07/07 | 1,590 | 1,696 | 1,552 | 1,660 | 262,300 |
| 2020/07/06 | 1,455 | 1,534 | 1,426 | 1,530 | 93,700 |
| 2020/07/03 | 1,400 | 1,460 | 1,376 | 1,458 | 52,500 |
| 2020/07/02 | 1,501 | 1,501 | 1,358 | 1,371 | 103,000 |
| 2020/07/01 | 1,434 | 1,518 | 1,431 | 1,471 | 87,300 |
| 2020/06/30 | 1,500 | 1,519 | 1,391 | 1,418 | 72,000 |
| 2020/06/29 | 1,438 | 1,479 | 1,421 | 1,468 | 93,300 |
| 2020/06/26 | 1,551 | 1,563 | 1,472 | 1,480 | 118,900 |
| 2020/06/25 | 1,550 | 1,590 | 1,531 | 1,554 | 78,000 |
| 2020/06/24 | 1,542 | 1,603 | 1,516 | 1,568 | 101,900 |
| 2020/06/23 | 1,615 | 1,631 | 1,560 | 1,561 | 181,700 |
| 2020/06/22 | 1,590 | 1,689 | 1,581 | 1,614 | 284,400 |
| 2020/06/19 | 1,534 | 1,558 | 1,508 | 1,529 | 121,300 |
| 2020/06/18 | 1,506 | 1,541 | 1,466 | 1,519 | 196,400 |
| 2020/06/17 | 1,380 | 1,531 | 1,380 | 1,482 | 319,700 |
| 2020/06/16 | 1,251 | 1,347 | 1,246 | 1,347 | 241,200 |
| 2020/06/15 | 1,242 | 1,276 | 1,221 | 1,237 | 57,700 |
| 2020/06/12 | 1,208 | 1,263 | 1,169 | 1,243 | 109,300 |
| 2020/06/11 | 1,269 | 1,294 | 1,241 | 1,245 | 70,400 |
| 2020/06/10 | 1,191 | 1,270 | 1,191 | 1,269 | 59,100 |
| 2020/06/09 | 1,215 | 1,220 | 1,191 | 1,216 | 50,800 |
| 2020/06/08 | 1,211 | 1,230 | 1,180 | 1,225 | 47,700 |
| 2020/06/05 | 1,236 | 1,236 | 1,176 | 1,192 | 71,100 |
| 2020/06/04 | 1,259 | 1,273 | 1,210 | 1,232 | 70,400 |
| 2020/06/03 | 1,310 | 1,310 | 1,239 | 1,259 | 103,700 |
| 2020/06/02 | 1,277 | 1,312 | 1,260 | 1,295 | 112,300 |
| 2020/06/01 | 1,208 | 1,270 | 1,200 | 1,269 | 174,300 |
| 2020/05/29 | 1,131 | 1,191 | 1,127 | 1,180 | 80,200 |
| 2020/05/28 | 1,143 | 1,155 | 1,088 | 1,145 | 115,800 |
| 2020/05/27 | 1,111 | 1,198 | 1,111 | 1,158 | 129,200 |
| 2020/05/26 | 1,225 | 1,225 | 1,115 | 1,134 | 170,900 |
| 2020/05/25 | 1,201 | 1,220 | 1,162 | 1,220 | 95,900 |
| 2020/05/22 | 1,239 | 1,239 | 1,177 | 1,195 | 99,700 |
| 2020/05/21 | 1,190 | 1,280 | 1,172 | 1,209 | 235,100 |
| 2020/05/20 | 1,061 | 1,249 | 1,061 | 1,221 | 435,000 |
| 2020/05/19 | 1,086 | 1,126 | 1,054 | 1,071 | 183,400 |
| 2020/05/18 | 1,070 | 1,144 | 1,042 | 1,109 | 347,300 |
| 2020/05/15 | 1,010 | 1,068 | 972 | 1,000 | 483,000 |
| 2020/05/14 | 950 | 1,010 | 946 | 1,010 | 691,900 |
| 2020/05/13 | 864 | 872 | 854 | 860 | 51,500 |
| 2020/05/12 | 874 | 874 | 851 | 864 | 47,400 |
| 2020/05/11 | 891 | 900 | 864 | 886 | 67,300 |
| 2020/05/08 | 910 | 925 | 877 | 890 | 79,900 |
| 2020/05/07 | 870 | 915 | 870 | 895 | 96,100 |
| 2020/05/01 | 846 | 881 | 834 | 861 | 109,800 |
| 2020/04/30 | 852 | 878 | 832 | 839 | 81,900 |
| 2020/04/28 | 848 | 848 | 830 | 844 | 45,700 |
| 2020/04/27 | 835 | 856 | 822 | 837 | 96,700 |
| 2020/04/24 | 844 | 844 | 809 | 820 | 76,200 |
| 2020/04/23 | 860 | 876 | 841 | 853 | 59,400 |
| 2020/04/22 | 805 | 875 | 802 | 860 | 123,300 |
| 2020/04/21 | 930 | 938 | 799 | 820 | 408,700 |
| 2020/04/20 | 938 | 938 | 905 | 938 | 382,200 |
| 2020/04/17 | 789 | 805 | 777 | 788 | 41,800 |
| 2020/04/16 | 785 | 809 | 780 | 797 | 38,900 |
| 2020/04/15 | 784 | 789 | 766 | 784 | 37,000 |
| 2020/04/14 | 801 | 804 | 777 | 789 | 46,800 |
| 2020/04/13 | 820 | 847 | 805 | 806 | 87,600 |
| 2020/04/10 | 814 | 835 | 794 | 817 | 86,600 |
| 2020/04/09 | 807 | 843 | 782 | 802 | 143,100 |
| 2020/04/08 | 810 | 810 | 775 | 789 | 60,600 |
| 2020/04/07 | 793 | 800 | 750 | 800 | 107,600 |
| 2020/04/06 | 784 | 796 | 740 | 778 | 186,300 |
| 2020/04/03 | 823 | 823 | 696 | 696 | 252,500 |
| 2020/04/02 | 751 | 856 | 749 | 838 | 653,000 |
| 2020/04/01 | 631 | 706 | 631 | 706 | 74,300 |
| 2020/03/31 | 627 | 629 | 602 | 606 | 23,200 |
| 2020/03/30 | 622 | 622 | 591 | 617 | 24,000 |
| 2020/03/27 | 639 | 639 | 615 | 622 | 11,900 |
| 2020/03/26 | 619 | 623 | 603 | 607 | 16,800 |
| 2020/03/25 | 632 | 649 | 620 | 631 | 27,500 |
| 2020/03/24 | 575 | 612 | 575 | 612 | 33,300 |
| 2020/03/23 | 559 | 592 | 553 | 574 | 30,700 |
| 2020/03/19 | 589 | 589 | 537 | 557 | 34,200 |
| 2020/03/18 | 590 | 597 | 563 | 570 | 32,300 |
| 2020/03/17 | 550 | 589 | 550 | 581 | 57,000 |
| 2020/03/16 | 560 | 582 | 545 | 563 | 49,900 |
| 2020/03/13 | 561 | 574 | 542 | 542 | 83,700 |
| 2020/03/12 | 617 | 633 | 585 | 601 | 92,700 |
| 2020/03/11 | 666 | 680 | 621 | 626 | 25,700 |
| 2020/03/10 | 610 | 662 | 600 | 655 | 77,000 |
| 2020/03/09 | 690 | 692 | 640 | 644 | 85,100 |
| 2020/03/06 | 718 | 725 | 707 | 708 | 34,700 |
| 2020/03/05 | 722 | 733 | 713 | 733 | 24,000 |
| 2020/03/04 | 704 | 714 | 690 | 707 | 27,600 |
| 2020/03/03 | 760 | 760 | 710 | 711 | 33,500 |
| 2020/03/02 | 695 | 762 | 690 | 733 | 53,900 |
| 2020/02/28 | 711 | 730 | 710 | 710 | 66,900 |
| 2020/02/27 | 770 | 775 | 737 | 739 | 42,600 |
| 2020/02/26 | 767 | 785 | 751 | 767 | 33,900 |
| 2020/02/25 | 748 | 780 | 747 | 775 | 42,100 |
| 2020/02/21 | 807 | 811 | 788 | 790 | 20,800 |
| 2020/02/20 | 810 | 824 | 801 | 809 | 24,100 |
| 2020/02/19 | 790 | 808 | 788 | 796 | 45,300 |
| 2020/02/18 | 808 | 810 | 778 | 779 | 53,700 |
| 2020/02/17 | 840 | 840 | 810 | 810 | 44,400 |
| 2020/02/14 | 812 | 856 | 810 | 840 | 211,200 |
| 2020/02/13 | 802 | 805 | 780 | 795 | 37,000 |
| 2020/02/12 | 784 | 807 | 780 | 801 | 29,500 |
| 2020/02/10 | 795 | 795 | 780 | 783 | 10,400 |
| 2020/02/07 | 793 | 793 | 774 | 783 | 9,000 |
| 2020/02/06 | 802 | 803 | 792 | 794 | 16,400 |
| 2020/02/05 | 791 | 801 | 787 | 800 | 22,300 |
| 2020/02/04 | 775 | 792 | 774 | 790 | 11,700 |
| 2020/02/03 | 754 | 774 | 751 | 774 | 17,500 |
| 2020/01/31 | 753 | 776 | 753 | 766 | 10,200 |
| 2020/01/30 | 780 | 780 | 755 | 757 | 25,500 |
| 2020/01/29 | 800 | 800 | 777 | 777 | 12,000 |
| 2020/01/28 | 775 | 796 | 775 | 791 | 18,600 |
| 2020/01/27 | 762 | 779 | 757 | 773 | 23,400 |
| 2020/01/24 | 793 | 798 | 785 | 785 | 13,400 |
| 2020/01/23 | 809 | 809 | 792 | 797 | 18,600 |
| 2020/01/22 | 805 | 812 | 802 | 803 | 14,700 |
| 2020/01/21 | 810 | 819 | 800 | 807 | 14,900 |
| 2020/01/20 | 825 | 826 | 811 | 814 | 18,900 |
| 2020/01/17 | 834 | 840 | 815 | 825 | 36,500 |
| 2020/01/16 | 836 | 836 | 820 | 825 | 31,400 |
| 2020/01/15 | 820 | 847 | 811 | 835 | 86,400 |
| 2020/01/14 | 775 | 807 | 768 | 806 | 59,500 |
| 2020/01/10 | 764 | 770 | 758 | 768 | 14,500 |
| 2020/01/09 | 750 | 760 | 749 | 760 | 11,400 |
| 2020/01/08 | 741 | 742 | 718 | 740 | 19,300 |
| 2020/01/07 | 735 | 754 | 735 | 747 | 18,100 |
| 2020/01/06 | 755 | 756 | 737 | 737 | 31,900 |