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 |
---|---|---|---|---|---|
2004/12/30 | 146,000 | 147,000 | 144,000 | 147,000 | 76 |
2004/12/29 | 139,000 | 145,000 | 139,000 | 145,000 | 116 |
2004/12/28 | 136,000 | 138,000 | 134,000 | 138,000 | 42 |
2004/12/27 | 133,000 | 137,000 | 133,000 | 133,000 | 118 |
2004/12/24 | 135,000 | 135,000 | 132,000 | 132,000 | 142 |
2004/12/22 | 137,000 | 139,000 | 135,000 | 137,000 | 66 |
2004/12/21 | 143,000 | 145,000 | 139,000 | 139,000 | 121 |
2004/12/20 | 144,000 | 146,000 | 138,000 | 142,000 | 80 |
2004/12/17 | 132,000 | 142,000 | 130,000 | 138,000 | 190 |
2004/12/16 | 134,000 | 134,000 | 131,000 | 133,000 | 80 |
2004/12/15 | 136,000 | 137,000 | 133,000 | 135,000 | 60 |
2004/12/14 | 136,000 | 136,000 | 134,000 | 136,000 | 47 |
2004/12/13 | 148,000 | 148,000 | 134,000 | 140,000 | 149 |
2004/12/10 | 154,000 | 154,000 | 151,000 | 151,000 | 36 |
2004/12/09 | 160,000 | 160,000 | 155,000 | 155,000 | 39 |
2004/12/08 | 163,000 | 163,000 | 158,000 | 158,000 | 46 |
2004/12/07 | 172,000 | 174,000 | 157,000 | 160,000 | 121 |
2004/12/06 | 157,000 | 175,000 | 157,000 | 175,000 | 182 |
2004/12/03 | 156,000 | 158,000 | 151,000 | 158,000 | 30 |
2004/12/02 | 156,000 | 157,000 | 154,000 | 157,000 | 34 |
2004/12/01 | 154,000 | 155,000 | 151,000 | 155,000 | 40 |
2004/11/30 | 154,000 | 154,000 | 154,000 | 154,000 | 4 |
2004/11/29 | 152,000 | 155,000 | 152,000 | 153,000 | 32 |
2004/11/26 | 155,000 | 156,000 | 152,000 | 152,000 | 37 |
2004/11/25 | 158,000 | 160,000 | 153,000 | 155,000 | 30 |
2004/11/24 | 145,000 | 154,000 | 145,000 | 152,000 | 41 |
2004/11/22 | 150,000 | 150,000 | 145,000 | 145,000 | 29 |
2004/11/19 | 156,000 | 157,000 | 151,000 | 151,000 | 66 |
2004/11/18 | 169,000 | 170,000 | 160,000 | 160,000 | 57 |
2004/11/17 | 165,000 | 170,000 | 161,000 | 167,000 | 46 |
2004/11/16 | 184,000 | 184,000 | 165,000 | 165,000 | 188 |
2004/11/15 | 158,000 | 179,000 | 156,000 | 175,000 | 281 |
2004/11/12 | 130,000 | 150,000 | 130,000 | 150,000 | 255 |
2004/11/11 | 128,000 | 132,000 | 127,000 | 130,000 | 60 |
2004/11/10 | 129,000 | 129,000 | 126,000 | 127,000 | 25 |
2004/11/09 | 128,000 | 130,000 | 126,000 | 128,000 | 41 |
2004/11/08 | 137,000 | 137,000 | 130,000 | 130,000 | 52 |
2004/11/05 | 138,000 | 138,000 | 133,000 | 135,000 | 44 |
2004/11/04 | 139,000 | 139,000 | 135,000 | 138,000 | 34 |
2004/11/02 | 130,000 | 135,000 | 124,000 | 135,000 | 93 |
2004/11/01 | 131,000 | 133,000 | 131,000 | 132,000 | 18 |
2004/10/29 | 138,000 | 138,000 | 136,000 | 138,000 | 21 |
2004/10/28 | 140,000 | 143,000 | 139,000 | 140,000 | 17 |
2004/10/27 | 142,000 | 145,000 | 140,000 | 140,000 | 15 |
2004/10/26 | 143,000 | 144,000 | 138,000 | 144,000 | 38 |
2004/10/25 | 142,000 | 142,000 | 136,000 | 139,000 | 47 |
2004/10/22 | 150,000 | 150,000 | 145,000 | 145,000 | 46 |
2004/10/21 | 154,000 | 155,000 | 150,000 | 150,000 | 46 |
2004/10/20 | 163,000 | 163,000 | 153,000 | 156,000 | 33 |
2004/10/19 | 158,000 | 160,000 | 157,000 | 157,000 | 13 |
2004/10/18 | 156,000 | 158,000 | 155,000 | 158,000 | 28 |
2004/10/15 | 157,000 | 158,000 | 155,000 | 158,000 | 23 |
2004/10/14 | 160,000 | 161,000 | 158,000 | 158,000 | 24 |
2004/10/13 | 163,000 | 163,000 | 160,000 | 162,000 | 30 |
2004/10/12 | 170,000 | 170,000 | 160,000 | 167,000 | 35 |
2004/10/08 | 168,000 | 172,000 | 165,000 | 171,000 | 35 |
2004/10/07 | 171,000 | 171,000 | 165,000 | 171,000 | 37 |
2004/10/06 | 172,000 | 176,000 | 170,000 | 171,000 | 18 |
2004/10/05 | 168,000 | 174,000 | 168,000 | 174,000 | 33 |
2004/10/04 | 168,000 | 168,000 | 165,000 | 168,000 | 28 |
2004/10/01 | 158,000 | 165,000 | 158,000 | 165,000 | 55 |
2004/09/30 | 151,000 | 162,000 | 151,000 | 158,000 | 109 |
2004/09/29 | 164,000 | 164,000 | 157,000 | 158,000 | 54 |
2004/09/28 | 174,000 | 174,000 | 167,000 | 167,000 | 42 |
2004/09/27 | 171,000 | 179,000 | 171,000 | 174,000 | 10 |
2004/09/24 | 173,000 | 177,000 | 170,000 | 177,000 | 31 |
2004/09/22 | 181,000 | 181,000 | 173,000 | 175,000 | 48 |
2004/09/21 | 179,000 | 184,000 | 178,000 | 183,000 | 50 |
2004/09/17 | 191,000 | 191,000 | 184,000 | 184,000 | 37 |
2004/09/16 | 179,000 | 188,000 | 179,000 | 187,000 | 35 |
2004/09/15 | 180,000 | 182,000 | 178,000 | 179,000 | 66 |
2004/09/14 | 185,000 | 185,000 | 180,000 | 182,000 | 64 |
2004/09/13 | 187,000 | 189,000 | 185,000 | 188,000 | 86 |
2004/09/10 | 196,000 | 199,000 | 185,000 | 187,000 | 202 |
2004/09/09 | 182,000 | 196,000 | 180,000 | 196,000 | 618 |
2004/09/08 | 225,000 | 226,000 | 218,000 | 218,000 | 20 |
2004/09/07 | 221,000 | 238,000 | 213,000 | 218,000 | 60 |
2004/09/06 | 226,000 | 230,000 | 220,000 | 221,000 | 92 |
2004/09/03 | 240,000 | 240,000 | 221,000 | 225,000 | 209 |
2004/09/02 | 210,000 | 240,000 | 210,000 | 240,000 | 381 |
2004/09/01 | 196,000 | 205,000 | 196,000 | 203,000 | 93 |
2004/08/31 | 197,000 | 199,000 | 195,000 | 196,000 | 64 |
2004/08/30 | 200,000 | 201,000 | 196,000 | 197,000 | 102 |
2004/08/27 | 194,000 | 199,000 | 194,000 | 197,000 | 19 |
2004/08/26 | 193,000 | 199,000 | 193,000 | 193,000 | 27 |
2004/08/25 | 191,000 | 199,000 | 191,000 | 193,000 | 22 |
2004/08/24 | 199,000 | 200,000 | 195,000 | 195,000 | 27 |
2004/08/23 | 196,000 | 200,000 | 196,000 | 199,000 | 28 |
2004/08/20 | 200,000 | 200,000 | 195,000 | 196,000 | 45 |
2004/08/19 | 198,000 | 199,000 | 192,000 | 197,000 | 15 |
2004/08/18 | 200,000 | 204,000 | 199,000 | 199,000 | 20 |
2004/08/17 | 204,000 | 205,000 | 200,000 | 202,000 | 22 |
2004/08/16 | 212,000 | 212,000 | 198,000 | 202,000 | 44 |
2004/08/13 | 205,000 | 210,000 | 203,000 | 207,000 | 20 |
2004/08/12 | 220,000 | 220,000 | 210,000 | 213,000 | 22 |
2004/08/11 | 207,000 | 220,000 | 206,000 | 214,000 | 100 |
2004/08/10 | 186,000 | 200,000 | 186,000 | 200,000 | 53 |
2004/08/09 | 182,000 | 189,000 | 180,000 | 185,000 | 47 |
2004/08/06 | 178,000 | 194,000 | 178,000 | 190,000 | 51 |
2004/08/05 | 186,000 | 192,000 | 175,000 | 190,000 | 68 |
2004/08/04 | 180,000 | 185,000 | 165,000 | 182,000 | 115 |
2004/08/03 | 200,000 | 201,000 | 188,000 | 188,000 | 82 |
2004/08/02 | 203,000 | 206,000 | 200,000 | 200,000 | 52 |
2004/07/30 | 200,000 | 205,000 | 200,000 | 203,000 | 45 |
2004/07/29 | 206,000 | 208,000 | 203,000 | 203,000 | 40 |
2004/07/28 | 205,000 | 210,000 | 202,000 | 208,000 | 63 |
2004/07/27 | 210,000 | 210,000 | 200,000 | 202,000 | 110 |
2004/07/26 | 225,000 | 225,000 | 214,000 | 214,000 | 110 |
2004/07/23 | 226,000 | 238,000 | 225,000 | 231,000 | 88 |
2004/07/22 | 231,000 | 235,000 | 225,000 | 225,000 | 99 |
2004/07/21 | 234,000 | 235,000 | 232,000 | 234,000 | 85 |
2004/07/20 | 240,000 | 240,000 | 232,000 | 235,000 | 66 |
2004/07/16 | 249,000 | 249,000 | 230,000 | 244,000 | 92 |
2004/07/15 | 261,000 | 261,000 | 249,000 | 250,000 | 86 |
2004/07/14 | 263,000 | 268,000 | 260,000 | 263,000 | 88 |
2004/07/13 | 262,000 | 262,000 | 257,000 | 262,000 | 113 |
2004/07/12 | 255,000 | 262,000 | 254,000 | 261,000 | 117 |
2004/07/09 | 250,000 | 259,000 | 250,000 | 256,000 | 79 |
2004/07/08 | 265,000 | 265,000 | 250,000 | 253,000 | 138 |
2004/07/07 | 263,000 | 263,000 | 251,000 | 257,000 | 110 |
2004/07/06 | 271,000 | 278,000 | 258,000 | 269,000 | 236 |
2004/07/05 | 284,000 | 284,000 | 275,000 | 278,000 | 116 |
2004/07/02 | 289,000 | 289,000 | 280,000 | 286,000 | 174 |
2004/07/01 | 282,000 | 300,000 | 281,000 | 293,000 | 282 |
2004/06/30 | 278,000 | 279,000 | 275,000 | 279,000 | 128 |
2004/06/29 | 275,000 | 280,000 | 275,000 | 277,000 | 97 |
2004/06/28 | 283,000 | 283,000 | 273,000 | 281,000 | 152 |
2004/06/25 | 271,000 | 287,000 | 267,000 | 286,000 | 152 |
2004/06/24 | 287,000 | 288,000 | 268,000 | 273,000 | 245 |
2004/06/23 | 286,000 | 290,000 | 277,000 | 284,000 | 284 |
2004/06/22 | 310,000 | 310,000 | 302,000 | 303,000 | 43 |
2004/06/21 | 319,000 | 325,000 | 312,000 | 313,000 | 76 |
2004/06/18 | 333,000 | 333,000 | 315,000 | 318,000 | 130 |
2004/06/17 | 335,000 | 335,000 | 323,000 | 332,000 | 135 |
2004/06/16 | 306,000 | 335,000 | 306,000 | 325,000 | 240 |
2004/06/15 | 308,000 | 308,000 | 302,000 | 304,000 | 66 |
2004/06/14 | 300,000 | 304,000 | 300,000 | 304,000 | 51 |
2004/06/11 | 303,000 | 303,000 | 298,000 | 298,000 | 68 |
2004/06/10 | 300,000 | 304,000 | 300,000 | 301,000 | 20 |
2004/06/09 | 299,000 | 303,000 | 299,000 | 300,000 | 51 |
2004/06/08 | 303,000 | 308,000 | 298,000 | 298,000 | 77 |
2004/06/07 | 308,000 | 309,000 | 300,000 | 302,000 | 39 |
2004/06/04 | 309,000 | 311,000 | 304,000 | 304,000 | 14 |
2004/06/03 | 307,000 | 315,000 | 306,000 | 308,000 | 44 |
2004/06/02 | 313,000 | 313,000 | 307,000 | 308,000 | 37 |
2004/06/01 | 305,000 | 316,000 | 305,000 | 313,000 | 37 |
2004/05/31 | 314,000 | 314,000 | 300,000 | 307,000 | 60 |
2004/05/28 | 322,000 | 322,000 | 309,000 | 314,000 | 46 |
2004/05/27 | 315,000 | 325,000 | 312,000 | 312,000 | 77 |
2004/05/26 | 306,000 | 324,000 | 306,000 | 312,000 | 116 |
2004/05/25 | 307,000 | 308,000 | 301,000 | 305,000 | 132 |
2004/05/24 | 314,000 | 323,000 | 310,000 | 318,000 | 433 |
2004/05/21 | 352,000 | 360,000 | 346,000 | 359,000 | 99 |
2004/05/20 | 339,000 | 375,000 | 338,000 | 347,000 | 104 |
2004/05/19 | 296,000 | 336,000 | 296,000 | 336,000 | 135 |
2004/05/18 | 266,000 | 301,000 | 266,000 | 296,000 | 126 |
2004/05/17 | 289,000 | 291,000 | 282,000 | 282,000 | 107 |
2004/05/14 | 348,000 | 349,000 | 325,000 | 332,000 | 74 |
2004/05/13 | 364,000 | 368,000 | 355,000 | 357,000 | 117 |
2004/05/12 | 329,000 | 354,000 | 329,000 | 354,000 | 157 |
2004/05/11 | 319,000 | 359,000 | 304,000 | 304,000 | 323 |
2004/05/10 | 365,000 | 380,000 | 354,000 | 354,000 | 236 |
2004/05/07 | 410,000 | 411,000 | 401,000 | 404,000 | 153 |
2004/05/06 | 425,000 | 433,000 | 411,000 | 411,000 | 200 |
2004/04/30 | 430,000 | 433,000 | 411,000 | 427,000 | 249 |
2004/04/28 | 450,000 | 450,000 | 431,000 | 444,000 | 449 |
2004/04/27 | 496,000 | 496,000 | 465,000 | 470,000 | 373 |
2004/04/26 | 506,000 | 506,000 | 462,000 | 506,000 | 1,608 |
2004/04/26 | 1 -> 2.00 分割 | ||||
2004/04/23 | 898,000 | 930,000 | 882,000 | 911,000 | 616 |
2004/04/22 | 890,000 | 898,000 | 865,000 | 880,000 | 268 |
2004/04/21 | 800,000 | 850,000 | 800,000 | 850,000 | 287 |
2004/04/20 | 810,000 | 811,000 | 778,000 | 790,000 | 177 |
2004/04/19 | 849,000 | 849,000 | 800,000 | 812,000 | 209 |
2004/04/16 | 852,000 | 852,000 | 820,000 | 848,000 | 155 |
2004/04/15 | 900,000 | 900,000 | 822,000 | 850,000 | 203 |
2004/04/14 | 905,000 | 905,000 | 875,000 | 901,000 | 181 |
2004/04/13 | 903,000 | 970,000 | 892,000 | 902,000 | 424 |
2004/04/12 | 835,000 | 910,000 | 835,000 | 889,000 | 375 |
2004/04/09 | 820,000 | 840,000 | 808,000 | 820,000 | 235 |
2004/04/08 | 820,000 | 864,000 | 803,000 | 854,000 | 507 |
2004/04/07 | 880,000 | 897,000 | 836,000 | 860,000 | 465 |
2004/04/06 | 1,030,000 | 1,030,000 | 860,000 | 900,000 | 705 |
2004/04/05 | 881,000 | 935,000 | 881,000 | 935,000 | 413 |
2004/04/02 | 775,000 | 835,000 | 769,000 | 835,000 | 596 |
2004/04/01 | 654,000 | 748,000 | 654,000 | 735,000 | 759 |
2004/03/31 | 646,000 | 649,000 | 640,000 | 648,000 | 400 |
2004/03/30 | 623,000 | 645,000 | 602,000 | 636,000 | 707 |
2004/03/29 | 553,000 | 629,000 | 551,000 | 615,000 | 666 |
2004/03/26 | 502,000 | 537,000 | 500,000 | 533,000 | 187 |
2004/03/25 | 517,000 | 519,000 | 490,000 | 499,000 | 97 |
2004/03/24 | 510,000 | 522,000 | 506,000 | 510,000 | 227 |
2004/03/23 | 485,000 | 508,000 | 480,000 | 501,000 | 388 |
2004/03/22 | 445,000 | 483,000 | 441,000 | 475,000 | 265 |
2004/03/19 | 443,000 | 445,000 | 440,000 | 443,000 | 58 |
2004/03/18 | 446,000 | 448,000 | 440,000 | 440,000 | 61 |
2004/03/17 | 445,000 | 447,000 | 440,000 | 444,000 | 84 |
2004/03/16 | 442,000 | 449,000 | 432,000 | 441,000 | 147 |
2004/03/15 | 460,000 | 465,000 | 432,000 | 445,000 | 518 |
2004/03/12 | 455,000 | 455,000 | 455,000 | 455,000 | 455 |
2004/03/10 | 363,000 | 363,000 | 353,000 | 355,000 | 73 |
2004/03/09 | 363,000 | 367,000 | 360,000 | 360,000 | 67 |
2004/03/08 | 356,000 | 362,000 | 356,000 | 360,000 | 27 |
2004/03/05 | 353,000 | 355,000 | 352,000 | 352,000 | 51 |
2004/03/04 | 346,000 | 352,000 | 340,000 | 352,000 | 61 |
2004/03/03 | 350,000 | 350,000 | 347,000 | 347,000 | 29 |
2004/03/02 | 351,000 | 352,000 | 348,000 | 350,000 | 26 |
2004/03/01 | 363,000 | 363,000 | 347,000 | 350,000 | 57 |
2004/02/27 | 365,000 | 367,000 | 357,000 | 360,000 | 47 |
2004/02/26 | 355,000 | 368,000 | 355,000 | 365,000 | 43 |
2004/02/25 | 355,000 | 355,000 | 350,000 | 355,000 | 32 |
2004/02/24 | 355,000 | 355,000 | 341,000 | 355,000 | 31 |
2004/02/23 | 348,000 | 355,000 | 348,000 | 355,000 | 38 |
2004/02/20 | 350,000 | 350,000 | 343,000 | 344,000 | 17 |
2004/02/19 | 347,000 | 347,000 | 340,000 | 347,000 | 62 |
2004/02/18 | 352,000 | 355,000 | 347,000 | 347,000 | 41 |
2004/02/17 | 355,000 | 359,000 | 350,000 | 357,000 | 46 |
2004/02/16 | 365,000 | 365,000 | 351,000 | 360,000 | 18 |
2004/02/13 | 355,000 | 369,000 | 355,000 | 361,000 | 25 |
2004/02/12 | 368,000 | 370,000 | 360,000 | 365,000 | 44 |
2004/02/10 | 376,000 | 376,000 | 370,000 | 370,000 | 23 |
2004/02/09 | 375,000 | 379,000 | 368,000 | 376,000 | 66 |
2004/02/06 | 370,000 | 375,000 | 365,000 | 368,000 | 70 |
2004/02/05 | 341,000 | 363,000 | 340,000 | 361,000 | 54 |
2004/02/04 | 373,000 | 376,000 | 353,000 | 353,000 | 57 |
2004/02/03 | 376,000 | 377,000 | 362,000 | 372,000 | 36 |
2004/02/02 | 370,000 | 372,000 | 365,000 | 372,000 | 35 |
2004/01/30 | 371,000 | 377,000 | 365,000 | 366,000 | 61 |
2004/01/29 | 380,000 | 384,000 | 371,000 | 371,000 | 43 |
2004/01/28 | 382,000 | 388,000 | 380,000 | 386,000 | 50 |
2004/01/27 | 389,000 | 390,000 | 380,000 | 390,000 | 51 |
2004/01/26 | 390,000 | 392,000 | 385,000 | 385,000 | 46 |
2004/01/23 | 387,000 | 397,000 | 385,000 | 390,000 | 36 |
2004/01/22 | 418,000 | 419,000 | 383,000 | 386,000 | 82 |
2004/01/21 | 386,000 | 420,000 | 385,000 | 409,000 | 130 |
2004/01/20 | 382,000 | 385,000 | 382,000 | 382,000 | 59 |
2004/01/19 | 385,000 | 388,000 | 380,000 | 382,000 | 78 |
2004/01/16 | 388,000 | 388,000 | 382,000 | 385,000 | 69 |
2004/01/15 | 386,000 | 398,000 | 385,000 | 385,000 | 60 |
2004/01/14 | 383,000 | 388,000 | 380,000 | 388,000 | 59 |
2004/01/13 | 390,000 | 394,000 | 382,000 | 382,000 | 50 |
2004/01/09 | 399,000 | 399,000 | 376,000 | 386,000 | 59 |
2004/01/08 | 382,000 | 397,000 | 378,000 | 397,000 | 65 |
2004/01/07 | 381,000 | 383,000 | 374,000 | 381,000 | 75 |
2004/01/06 | 399,000 | 410,000 | 378,000 | 385,000 | 215 |
2004/01/05 | 371,000 | 390,000 | 370,000 | 384,000 | 131 |