ケア21(2373)の株価時系列情報
ケア21(2373)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 |
---|---|---|---|---|---|
2003/12/30 | 345,000 | 372,000 | 341,000 | 362,000 | 114 |
2003/12/29 | 330,000 | 342,000 | 320,000 | 338,000 | 207 |
2003/12/26 | 295,000 | 316,000 | 295,000 | 316,000 | 152 |
2003/12/25 | 275,000 | 287,000 | 275,000 | 276,000 | 171 |
2003/12/24 | 297,000 | 297,000 | 272,000 | 272,000 | 184 |
2003/12/22 | 302,000 | 304,000 | 292,000 | 293,000 | 89 |
2003/12/19 | 337,000 | 337,000 | 291,000 | 297,000 | 352 |
2003/12/18 | 355,000 | 355,000 | 341,000 | 341,000 | 55 |
2003/12/17 | 360,000 | 374,000 | 360,000 | 360,000 | 39 |
2003/12/16 | 359,000 | 369,000 | 351,000 | 369,000 | 45 |
2003/12/15 | 367,000 | 384,000 | 366,000 | 370,000 | 41 |
2003/12/12 | 372,000 | 380,000 | 365,000 | 366,000 | 47 |
2003/12/11 | 380,000 | 382,000 | 365,000 | 370,000 | 73 |
2003/12/10 | 390,000 | 390,000 | 372,000 | 380,000 | 54 |
2003/12/09 | 382,000 | 390,000 | 382,000 | 390,000 | 31 |
2003/12/08 | 409,000 | 410,000 | 382,000 | 382,000 | 67 |
2003/12/05 | 429,000 | 430,000 | 405,000 | 410,000 | 82 |
2003/12/04 | 385,000 | 435,000 | 382,000 | 424,000 | 248 |
2003/12/03 | 381,000 | 387,000 | 380,000 | 385,000 | 42 |
2003/12/02 | 385,000 | 386,000 | 370,000 | 381,000 | 47 |
2003/12/01 | 355,000 | 383,000 | 340,000 | 378,000 | 47 |
2003/11/28 | 363,000 | 363,000 | 350,000 | 360,000 | 79 |
2003/11/27 | 351,000 | 384,000 | 346,000 | 360,000 | 149 |
2003/11/26 | 365,000 | 365,000 | 345,000 | 345,000 | 42 |
2003/11/25 | 380,000 | 380,000 | 362,000 | 362,000 | 36 |
2003/11/21 | 366,000 | 366,000 | 345,000 | 355,000 | 31 |
2003/11/20 | 380,000 | 390,000 | 360,000 | 365,000 | 84 |
2003/11/19 | 311,000 | 355,000 | 311,000 | 345,000 | 58 |
2003/11/18 | 320,000 | 325,000 | 310,000 | 325,000 | 64 |
2003/11/17 | 361,000 | 361,000 | 329,000 | 335,000 | 63 |
2003/11/14 | 375,000 | 380,000 | 361,000 | 379,000 | 46 |
2003/11/13 | 396,000 | 400,000 | 385,000 | 385,000 | 40 |
2003/11/12 | 399,000 | 400,000 | 390,000 | 394,000 | 14 |
2003/11/11 | 418,000 | 418,000 | 385,000 | 400,000 | 44 |
2003/11/10 | 440,000 | 440,000 | 420,000 | 423,000 | 27 |
2003/11/07 | 420,000 | 445,000 | 418,000 | 440,000 | 58 |
2003/11/06 | 421,000 | 450,000 | 405,000 | 418,000 | 124 |
2003/11/05 | 450,000 | 450,000 | 420,000 | 430,000 | 79 |
2003/11/04 | 483,000 | 483,000 | 455,000 | 455,000 | 54 |
2003/10/31 | 491,000 | 491,000 | 464,000 | 474,000 | 92 |
2003/10/30 | 460,000 | 485,000 | 440,000 | 485,000 | 173 |
2003/10/29 | 480,000 | 480,000 | 444,000 | 455,000 | 146 |
2003/10/28 | 520,000 | 520,000 | 478,000 | 478,000 | 132 |
2003/10/27 | 476,000 | 520,000 | 460,000 | 520,000 | 255 |
2003/10/24 | 471,000 | 500,000 | 471,000 | 476,000 | 145 |
2003/10/23 | 492,000 | 498,000 | 460,000 | 460,000 | 187 |
2003/10/22 | 510,000 | 510,000 | 490,000 | 502,000 | 172 |
2003/10/21 | 580,000 | 580,000 | 486,000 | 527,000 | 492 |
2003/10/20 | 606,000 | 638,000 | 563,000 | 580,000 | 998 |
2003/10/17 | 600,000 | 640,000 | 556,000 | 599,000 | 3,545 |