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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,116 | 1,127 | 1,102 | 1,106 | 251,800 |
| 2022/12/29 | 1,058 | 1,109 | 1,058 | 1,100 | 223,100 |
| 2022/12/28 | 1,100 | 1,103 | 1,066 | 1,088 | 452,400 |
| 2022/12/27 | 1,068 | 1,109 | 1,068 | 1,109 | 306,400 |
| 2022/12/26 | 1,067 | 1,069 | 1,025 | 1,044 | 552,400 |
| 2022/12/23 | 1,085 | 1,100 | 1,036 | 1,068 | 753,400 |
| 2022/12/22 | 1,128 | 1,135 | 1,089 | 1,096 | 348,800 |
| 2022/12/21 | 1,136 | 1,145 | 1,112 | 1,122 | 416,500 |
| 2022/12/20 | 1,183 | 1,196 | 1,126 | 1,144 | 606,700 |
| 2022/12/19 | 1,173 | 1,200 | 1,169 | 1,192 | 517,200 |
| 2022/12/16 | 1,120 | 1,167 | 1,114 | 1,166 | 307,500 |
| 2022/12/15 | 1,171 | 1,171 | 1,145 | 1,147 | 467,200 |
| 2022/12/14 | 1,190 | 1,193 | 1,178 | 1,182 | 380,000 |
| 2022/12/13 | 1,201 | 1,216 | 1,168 | 1,169 | 577,700 |
| 2022/12/12 | 1,180 | 1,220 | 1,178 | 1,198 | 539,300 |
| 2022/12/09 | 1,210 | 1,213 | 1,179 | 1,189 | 655,700 |
| 2022/12/08 | 1,187 | 1,189 | 1,130 | 1,182 | 1,038,900 |
| 2022/12/07 | 1,098 | 1,151 | 1,088 | 1,143 | 484,900 |
| 2022/12/06 | 1,150 | 1,159 | 1,118 | 1,120 | 651,300 |
| 2022/12/05 | 1,157 | 1,183 | 1,121 | 1,169 | 816,300 |
| 2022/12/02 | 1,180 | 1,180 | 1,142 | 1,144 | 717,200 |
| 2022/12/01 | 1,211 | 1,213 | 1,177 | 1,177 | 1,156,400 |
| 2022/11/30 | 1,205 | 1,205 | 1,158 | 1,165 | 1,824,700 |
| 2022/11/29 | 1,258 | 1,258 | 1,183 | 1,220 | 2,145,900 |
| 2022/11/28 | 1,301 | 1,351 | 1,293 | 1,331 | 529,600 |
| 2022/11/25 | 1,319 | 1,327 | 1,292 | 1,295 | 326,400 |
| 2022/11/24 | 1,306 | 1,335 | 1,305 | 1,323 | 450,400 |
| 2022/11/22 | 1,298 | 1,304 | 1,275 | 1,292 | 390,700 |
| 2022/11/21 | 1,359 | 1,362 | 1,270 | 1,301 | 865,000 |
| 2022/11/18 | 1,384 | 1,404 | 1,342 | 1,348 | 514,000 |
| 2022/11/17 | 1,361 | 1,405 | 1,350 | 1,384 | 565,800 |
| 2022/11/16 | 1,380 | 1,401 | 1,347 | 1,387 | 812,000 |
| 2022/11/15 | 1,306 | 1,359 | 1,274 | 1,323 | 931,100 |
| 2022/11/14 | 1,305 | 1,382 | 1,290 | 1,346 | 2,269,700 |
| 2022/11/11 | 1,249 | 1,284 | 1,221 | 1,258 | 994,300 |
| 2022/11/10 | 1,185 | 1,194 | 1,139 | 1,189 | 816,400 |
| 2022/11/09 | 1,208 | 1,268 | 1,202 | 1,212 | 764,900 |
| 2022/11/08 | 1,201 | 1,218 | 1,185 | 1,200 | 522,200 |
| 2022/11/07 | 1,221 | 1,232 | 1,175 | 1,195 | 672,000 |
| 2022/11/04 | 1,269 | 1,276 | 1,216 | 1,221 | 1,052,700 |
| 2022/11/02 | 1,313 | 1,331 | 1,296 | 1,319 | 360,400 |
| 2022/11/01 | 1,378 | 1,378 | 1,328 | 1,343 | 330,900 |
| 2022/10/31 | 1,386 | 1,392 | 1,348 | 1,366 | 360,800 |
| 2022/10/28 | 1,430 | 1,431 | 1,360 | 1,363 | 735,100 |
| 2022/10/27 | 1,480 | 1,490 | 1,452 | 1,470 | 473,500 |
| 2022/10/26 | 1,416 | 1,510 | 1,415 | 1,460 | 1,008,900 |
| 2022/10/25 | 1,395 | 1,403 | 1,363 | 1,375 | 469,900 |
| 2022/10/24 | 1,378 | 1,397 | 1,366 | 1,390 | 368,700 |
| 2022/10/21 | 1,345 | 1,376 | 1,321 | 1,359 | 254,000 |
| 2022/10/20 | 1,337 | 1,344 | 1,320 | 1,333 | 277,500 |
| 2022/10/19 | 1,366 | 1,378 | 1,344 | 1,367 | 376,300 |
| 2022/10/18 | 1,279 | 1,349 | 1,274 | 1,349 | 637,900 |
| 2022/10/17 | 1,300 | 1,301 | 1,250 | 1,257 | 319,000 |
| 2022/10/14 | 1,313 | 1,359 | 1,292 | 1,300 | 632,000 |
| 2022/10/13 | 1,269 | 1,305 | 1,264 | 1,289 | 496,700 |
| 2022/10/12 | 1,290 | 1,290 | 1,247 | 1,270 | 356,300 |
| 2022/10/11 | 1,243 | 1,283 | 1,213 | 1,274 | 450,100 |
| 2022/10/07 | 1,232 | 1,264 | 1,221 | 1,254 | 371,000 |
| 2022/10/06 | 1,260 | 1,287 | 1,245 | 1,246 | 602,600 |
| 2022/10/05 | 1,293 | 1,295 | 1,227 | 1,260 | 792,700 |
| 2022/10/04 | 1,245 | 1,270 | 1,221 | 1,265 | 680,400 |
| 2022/10/03 | 1,194 | 1,217 | 1,142 | 1,215 | 548,500 |
| 2022/09/30 | 1,180 | 1,213 | 1,171 | 1,204 | 428,000 |
| 2022/09/29 | 1,195 | 1,216 | 1,171 | 1,198 | 605,500 |
| 2022/09/28 | 1,150 | 1,164 | 1,114 | 1,135 | 579,400 |
| 2022/09/27 | 1,141 | 1,164 | 1,106 | 1,158 | 689,700 |
| 2022/09/26 | 1,179 | 1,186 | 1,139 | 1,143 | 621,600 |
| 2022/09/22 | 1,203 | 1,230 | 1,172 | 1,217 | 815,500 |
| 2022/09/21 | 1,298 | 1,298 | 1,218 | 1,230 | 745,500 |
| 2022/09/20 | 1,356 | 1,364 | 1,272 | 1,283 | 775,100 |
| 2022/09/16 | 1,371 | 1,398 | 1,320 | 1,326 | 621,800 |
| 2022/09/15 | 1,394 | 1,427 | 1,371 | 1,386 | 576,200 |
| 2022/09/14 | 1,337 | 1,413 | 1,335 | 1,391 | 689,900 |
| 2022/09/13 | 1,383 | 1,420 | 1,367 | 1,381 | 666,200 |
| 2022/09/12 | 1,360 | 1,400 | 1,343 | 1,390 | 697,900 |
| 2022/09/09 | 1,349 | 1,408 | 1,335 | 1,349 | 1,146,400 |
| 2022/09/08 | 1,340 | 1,369 | 1,305 | 1,327 | 845,100 |
| 2022/09/07 | 1,360 | 1,415 | 1,281 | 1,334 | 1,799,200 |
| 2022/09/06 | 1,284 | 1,357 | 1,270 | 1,330 | 1,787,300 |
| 2022/09/05 | 1,210 | 1,258 | 1,198 | 1,246 | 505,300 |
| 2022/09/02 | 1,255 | 1,259 | 1,185 | 1,222 | 905,800 |
| 2022/09/01 | 1,218 | 1,268 | 1,206 | 1,257 | 1,063,400 |
| 2022/08/31 | 1,218 | 1,225 | 1,192 | 1,212 | 445,300 |
| 2022/08/30 | 1,160 | 1,223 | 1,160 | 1,223 | 608,600 |
| 2022/08/29 | 1,153 | 1,188 | 1,147 | 1,155 | 561,700 |
| 2022/08/26 | 1,175 | 1,208 | 1,166 | 1,200 | 709,900 |
| 2022/08/25 | 1,160 | 1,187 | 1,152 | 1,156 | 526,000 |
| 2022/08/24 | 1,133 | 1,156 | 1,118 | 1,151 | 436,500 |
| 2022/08/23 | 1,140 | 1,152 | 1,125 | 1,138 | 436,700 |
| 2022/08/22 | 1,151 | 1,165 | 1,137 | 1,159 | 468,000 |
| 2022/08/19 | 1,211 | 1,242 | 1,181 | 1,181 | 710,700 |
| 2022/08/18 | 1,190 | 1,243 | 1,161 | 1,226 | 909,000 |
| 2022/08/17 | 1,220 | 1,244 | 1,183 | 1,194 | 735,500 |
| 2022/08/16 | 1,190 | 1,249 | 1,187 | 1,222 | 1,140,900 |
| 2022/08/15 | 1,148 | 1,215 | 1,114 | 1,196 | 1,261,300 |
| 2022/08/12 | 1,153 | 1,297 | 1,134 | 1,151 | 2,657,600 |
| 2022/08/10 | 1,128 | 1,128 | 1,064 | 1,088 | 1,170,100 |
| 2022/08/09 | 1,183 | 1,217 | 1,151 | 1,199 | 712,500 |
| 2022/08/08 | 1,191 | 1,219 | 1,123 | 1,153 | 1,076,000 |
| 2022/08/05 | 1,230 | 1,245 | 1,169 | 1,198 | 1,558,600 |
| 2022/08/04 | 1,100 | 1,145 | 1,100 | 1,131 | 540,500 |
| 2022/08/03 | 1,093 | 1,106 | 1,075 | 1,083 | 408,600 |
| 2022/08/02 | 1,129 | 1,134 | 1,081 | 1,083 | 493,800 |
| 2022/08/01 | 1,121 | 1,146 | 1,087 | 1,107 | 838,800 |
| 2022/07/29 | 1,093 | 1,161 | 1,085 | 1,142 | 1,147,100 |
| 2022/07/28 | 1,086 | 1,112 | 1,060 | 1,071 | 667,100 |
| 2022/07/27 | 1,055 | 1,086 | 1,050 | 1,058 | 392,400 |
| 2022/07/26 | 1,044 | 1,067 | 1,035 | 1,054 | 331,100 |
| 2022/07/25 | 1,080 | 1,090 | 1,041 | 1,051 | 696,400 |
| 2022/07/22 | 1,044 | 1,116 | 1,024 | 1,097 | 1,314,000 |
| 2022/07/21 | 968 | 1,044 | 968 | 1,040 | 1,234,300 |
| 2022/07/20 | 960 | 974 | 950 | 953 | 342,000 |
| 2022/07/19 | 968 | 968 | 941 | 947 | 217,000 |
| 2022/07/15 | 959 | 974 | 944 | 953 | 231,800 |
| 2022/07/14 | 935 | 970 | 929 | 965 | 320,000 |
| 2022/07/13 | 959 | 967 | 933 | 935 | 281,900 |
| 2022/07/12 | 940 | 965 | 934 | 955 | 346,900 |
| 2022/07/11 | 990 | 1,006 | 955 | 955 | 520,200 |
| 2022/07/08 | 960 | 984 | 932 | 961 | 652,100 |
| 2022/07/07 | 986 | 989 | 927 | 939 | 749,000 |
| 2022/07/06 | 971 | 1,000 | 958 | 971 | 1,051,400 |
| 2022/07/05 | 906 | 959 | 903 | 956 | 895,200 |
| 2022/07/04 | 893 | 921 | 880 | 891 | 447,700 |
| 2022/07/01 | 905 | 924 | 870 | 878 | 479,600 |
| 2022/06/30 | 940 | 958 | 910 | 910 | 555,400 |
| 2022/06/29 | 919 | 920 | 896 | 917 | 394,100 |
| 2022/06/28 | 894 | 943 | 888 | 943 | 538,900 |
| 2022/06/27 | 914 | 925 | 887 | 908 | 494,000 |
| 2022/06/24 | 875 | 913 | 870 | 895 | 653,700 |
| 2022/06/23 | 870 | 884 | 854 | 854 | 382,800 |
| 2022/06/22 | 880 | 896 | 857 | 866 | 290,900 |
| 2022/06/21 | 851 | 894 | 846 | 885 | 602,700 |
| 2022/06/20 | 878 | 885 | 820 | 830 | 339,800 |
| 2022/06/17 | 852 | 865 | 834 | 852 | 513,600 |
| 2022/06/16 | 919 | 919 | 860 | 860 | 575,300 |
| 2022/06/15 | 890 | 899 | 872 | 881 | 368,200 |
| 2022/06/14 | 869 | 896 | 868 | 890 | 498,800 |
| 2022/06/13 | 865 | 907 | 860 | 888 | 775,400 |
| 2022/06/10 | 915 | 917 | 880 | 886 | 996,600 |
| 2022/06/09 | 940 | 956 | 924 | 941 | 658,800 |
| 2022/06/08 | 915 | 951 | 910 | 935 | 947,300 |
| 2022/06/07 | 900 | 929 | 882 | 900 | 932,100 |
| 2022/06/06 | 851 | 930 | 850 | 907 | 1,155,200 |
| 2022/06/03 | 884 | 895 | 859 | 866 | 692,000 |
| 2022/06/02 | 872 | 877 | 843 | 843 | 700,900 |
| 2022/06/01 | 860 | 895 | 844 | 890 | 869,100 |
| 2022/05/31 | 864 | 867 | 838 | 857 | 693,400 |
| 2022/05/30 | 830 | 878 | 819 | 873 | 974,400 |
| 2022/05/27 | 846 | 850 | 807 | 811 | 879,300 |
| 2022/05/26 | 850 | 885 | 836 | 836 | 680,700 |
| 2022/05/25 | 866 | 867 | 831 | 845 | 691,100 |
| 2022/05/24 | 890 | 900 | 864 | 869 | 649,200 |
| 2022/05/23 | 859 | 913 | 856 | 910 | 880,200 |
| 2022/05/20 | 847 | 856 | 818 | 851 | 670,900 |
| 2022/05/19 | 836 | 871 | 828 | 832 | 767,600 |
| 2022/05/18 | 855 | 894 | 850 | 855 | 896,400 |
| 2022/05/17 | 862 | 874 | 810 | 832 | 1,124,000 |
| 2022/05/16 | 870 | 899 | 856 | 892 | 1,095,400 |
| 2022/05/13 | 770 | 864 | 767 | 845 | 1,357,700 |
| 2022/05/12 | 789 | 790 | 750 | 750 | 821,700 |
| 2022/05/11 | 818 | 834 | 798 | 819 | 510,200 |
| 2022/05/10 | 808 | 825 | 776 | 803 | 700,600 |
| 2022/05/09 | 803 | 829 | 803 | 819 | 444,900 |
| 2022/05/06 | 828 | 837 | 804 | 818 | 593,900 |
| 2022/05/02 | 821 | 847 | 820 | 838 | 577,100 |
| 2022/04/28 | 851 | 861 | 831 | 840 | 845,900 |
| 2022/04/27 | 878 | 884 | 838 | 866 | 848,800 |
| 2022/04/26 | 888 | 913 | 851 | 910 | 955,800 |
| 2022/04/25 | 825 | 880 | 823 | 873 | 775,700 |
| 2022/04/22 | 823 | 856 | 821 | 848 | 678,900 |
| 2022/04/21 | 877 | 893 | 844 | 853 | 971,800 |
| 2022/04/20 | 903 | 916 | 881 | 887 | 572,900 |
| 2022/04/19 | 915 | 921 | 872 | 886 | 590,600 |
| 2022/04/18 | 897 | 912 | 886 | 910 | 602,100 |
| 2022/04/15 | 924 | 938 | 906 | 920 | 668,900 |
| 2022/04/14 | 1,002 | 1,004 | 936 | 950 | 1,328,000 |
| 2022/04/13 | 954 | 979 | 936 | 979 | 1,394,800 |
| 2022/04/12 | 932 | 989 | 913 | 930 | 2,152,300 |
| 2022/04/11 | 1,035 | 1,059 | 916 | 932 | 3,951,900 |
| 2022/04/08 | 948 | 1,008 | 930 | 1,008 | 3,400,600 |
| 2022/04/07 | 879 | 897 | 848 | 858 | 1,000,000 |
| 2022/04/06 | 920 | 946 | 886 | 909 | 1,176,300 |
| 2022/04/05 | 997 | 998 | 937 | 951 | 1,740,000 |
| 2022/04/04 | 847 | 967 | 842 | 967 | 2,258,600 |
| 2022/04/01 | 836 | 838 | 812 | 817 | 1,020,700 |
| 2022/03/31 | 822 | 878 | 817 | 866 | 691,100 |
| 2022/03/30 | 828 | 840 | 806 | 837 | 622,800 |
| 2022/03/29 | 773 | 801 | 762 | 794 | 633,600 |
| 2022/03/28 | 777 | 777 | 742 | 750 | 688,100 |
| 2022/03/25 | 811 | 813 | 786 | 792 | 526,500 |
| 2022/03/24 | 780 | 815 | 774 | 813 | 612,000 |
| 2022/03/23 | 788 | 824 | 780 | 799 | 910,500 |
| 2022/03/22 | 807 | 808 | 761 | 762 | 662,700 |
| 2022/03/18 | 751 | 810 | 751 | 783 | 1,266,900 |
| 2022/03/17 | 710 | 739 | 701 | 732 | 1,162,400 |
| 2022/03/16 | 697 | 704 | 662 | 685 | 738,600 |
| 2022/03/15 | 672 | 696 | 659 | 681 | 703,300 |
| 2022/03/14 | 701 | 713 | 675 | 686 | 917,500 |
| 2022/03/11 | 735 | 750 | 697 | 701 | 1,168,500 |
| 2022/03/10 | 761 | 775 | 750 | 759 | 490,800 |
| 2022/03/09 | 774 | 780 | 728 | 731 | 642,500 |
| 2022/03/08 | 741 | 794 | 734 | 749 | 828,700 |
| 2022/03/07 | 741 | 758 | 728 | 748 | 603,400 |
| 2022/03/04 | 806 | 818 | 763 | 778 | 847,300 |
| 2022/03/03 | 875 | 877 | 806 | 820 | 1,028,800 |
| 2022/03/02 | 855 | 881 | 832 | 855 | 879,300 |
| 2022/03/01 | 850 | 888 | 831 | 881 | 1,042,000 |
| 2022/02/28 | 780 | 831 | 758 | 827 | 896,300 |
| 2022/02/25 | 760 | 780 | 748 | 780 | 697,000 |
| 2022/02/24 | 751 | 759 | 714 | 724 | 834,500 |
| 2022/02/22 | 736 | 788 | 735 | 751 | 690,700 |
| 2022/02/21 | 731 | 772 | 731 | 761 | 488,800 |
| 2022/02/18 | 712 | 759 | 706 | 753 | 764,200 |
| 2022/02/17 | 760 | 769 | 723 | 727 | 845,600 |
| 2022/02/16 | 753 | 790 | 750 | 768 | 831,000 |
| 2022/02/15 | 715 | 734 | 700 | 726 | 941,000 |
| 2022/02/14 | 707 | 737 | 695 | 710 | 1,638,200 |
| 2022/02/10 | 851 | 880 | 833 | 845 | 1,141,000 |
| 2022/02/09 | 790 | 830 | 774 | 826 | 816,400 |
| 2022/02/08 | 795 | 810 | 761 | 773 | 661,500 |
| 2022/02/07 | 828 | 832 | 776 | 790 | 700,800 |
| 2022/02/04 | 789 | 819 | 776 | 813 | 616,200 |
| 2022/02/03 | 830 | 841 | 790 | 798 | 1,051,200 |
| 2022/02/02 | 810 | 890 | 810 | 882 | 950,000 |
| 2022/02/01 | 828 | 873 | 805 | 808 | 963,400 |
| 2022/01/31 | 750 | 805 | 750 | 783 | 528,600 |
| 2022/01/28 | 750 | 755 | 719 | 740 | 447,700 |
| 2022/01/27 | 791 | 803 | 725 | 735 | 719,500 |
| 2022/01/26 | 770 | 813 | 761 | 800 | 517,300 |
| 2022/01/25 | 830 | 854 | 760 | 766 | 691,500 |
| 2022/01/24 | 808 | 827 | 794 | 821 | 477,000 |
| 2022/01/21 | 831 | 838 | 805 | 837 | 358,400 |
| 2022/01/20 | 810 | 856 | 800 | 846 | 445,300 |
| 2022/01/19 | 833 | 862 | 804 | 813 | 483,700 |
| 2022/01/18 | 844 | 870 | 822 | 850 | 592,100 |
| 2022/01/17 | 859 | 866 | 831 | 836 | 573,100 |
| 2022/01/14 | 863 | 876 | 845 | 870 | 670,400 |
| 2022/01/13 | 944 | 946 | 892 | 893 | 613,100 |
| 2022/01/12 | 962 | 977 | 944 | 956 | 400,500 |
| 2022/01/11 | 930 | 943 | 908 | 943 | 377,300 |
| 2022/01/07 | 950 | 958 | 904 | 940 | 591,700 |
| 2022/01/06 | 956 | 977 | 914 | 929 | 840,000 |
| 2022/01/05 | 1,012 | 1,021 | 958 | 979 | 818,100 |
| 2022/01/04 | 1,081 | 1,087 | 1,025 | 1,037 | 427,600 |