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 |
|---|---|---|---|---|---|
| 2005/12/30 | 135,000 | 135,000 | 131,000 | 131,000 | 61 |
| 2005/12/29 | 135,000 | 135,000 | 131,000 | 133,000 | 129 |
| 2005/12/28 | 128,000 | 135,000 | 126,000 | 134,000 | 150 |
| 2005/12/27 | 128,000 | 129,000 | 127,000 | 128,000 | 137 |
| 2005/12/26 | 130,000 | 131,000 | 127,000 | 130,000 | 122 |
| 2005/12/22 | 132,000 | 132,000 | 131,000 | 131,000 | 121 |
| 2005/12/21 | 132,000 | 133,000 | 131,000 | 132,000 | 138 |
| 2005/12/20 | 135,000 | 135,000 | 131,000 | 132,000 | 112 |
| 2005/12/19 | 134,000 | 134,000 | 132,000 | 133,000 | 193 |
| 2005/12/16 | 135,000 | 136,000 | 134,000 | 135,000 | 38 |
| 2005/12/15 | 133,000 | 135,000 | 133,000 | 135,000 | 48 |
| 2005/12/14 | 135,000 | 135,000 | 133,000 | 133,000 | 39 |
| 2005/12/13 | 135,000 | 135,000 | 133,000 | 133,000 | 48 |
| 2005/12/12 | 140,000 | 140,000 | 134,000 | 135,000 | 147 |
| 2005/12/09 | 135,000 | 136,000 | 132,000 | 134,000 | 97 |
| 2005/12/08 | 136,000 | 137,000 | 132,000 | 136,000 | 172 |
| 2005/12/07 | 136,000 | 139,000 | 136,000 | 139,000 | 45 |
| 2005/12/06 | 138,000 | 138,000 | 136,000 | 138,000 | 102 |
| 2005/12/05 | 140,000 | 140,000 | 138,000 | 138,000 | 50 |
| 2005/12/02 | 140,000 | 140,000 | 139,000 | 140,000 | 55 |
| 2005/12/01 | 141,000 | 141,000 | 139,000 | 140,000 | 46 |
| 2005/11/30 | 141,000 | 141,000 | 139,000 | 139,000 | 28 |
| 2005/11/29 | 139,000 | 141,000 | 139,000 | 141,000 | 52 |
| 2005/11/28 | 140,000 | 140,000 | 139,000 | 140,000 | 55 |
| 2005/11/25 | 138,000 | 141,000 | 138,000 | 140,000 | 96 |
| 2005/11/24 | 140,000 | 140,000 | 139,000 | 140,000 | 84 |
| 2005/11/22 | 140,000 | 141,000 | 140,000 | 140,000 | 87 |
| 2005/11/21 | 142,000 | 142,000 | 140,000 | 141,000 | 63 |
| 2005/11/18 | 141,000 | 142,000 | 140,000 | 141,000 | 53 |
| 2005/11/17 | 143,000 | 143,000 | 141,000 | 142,000 | 35 |
| 2005/11/16 | 142,000 | 143,000 | 141,000 | 142,000 | 36 |
| 2005/11/15 | 145,000 | 145,000 | 142,000 | 143,000 | 52 |
| 2005/11/14 | 144,000 | 144,000 | 141,000 | 143,000 | 67 |
| 2005/11/11 | 146,000 | 146,000 | 142,000 | 143,000 | 58 |
| 2005/11/10 | 142,000 | 143,000 | 141,000 | 143,000 | 50 |
| 2005/11/09 | 141,000 | 142,000 | 140,000 | 141,000 | 68 |
| 2005/11/08 | 141,000 | 143,000 | 140,000 | 142,000 | 72 |
| 2005/11/07 | 143,000 | 143,000 | 141,000 | 141,000 | 55 |
| 2005/11/04 | 141,000 | 143,000 | 141,000 | 141,000 | 48 |
| 2005/11/02 | 142,000 | 142,000 | 141,000 | 141,000 | 20 |
| 2005/11/01 | 142,000 | 142,000 | 141,000 | 141,000 | 30 |
| 2005/10/31 | 142,000 | 142,000 | 140,000 | 141,000 | 31 |
| 2005/10/28 | 142,000 | 142,000 | 141,000 | 141,000 | 10 |
| 2005/10/27 | 144,000 | 144,000 | 141,000 | 142,000 | 30 |
| 2005/10/26 | 140,000 | 142,000 | 140,000 | 142,000 | 7 |
| 2005/10/25 | 145,000 | 145,000 | 141,000 | 141,000 | 30 |
| 2005/10/24 | 140,000 | 145,000 | 140,000 | 142,000 | 35 |
| 2005/10/21 | 138,000 | 140,000 | 138,000 | 140,000 | 23 |
| 2005/10/20 | 141,000 | 142,000 | 140,000 | 140,000 | 41 |
| 2005/10/19 | 143,000 | 143,000 | 142,000 | 142,000 | 21 |
| 2005/10/18 | 141,000 | 142,000 | 141,000 | 142,000 | 10 |
| 2005/10/17 | 143,000 | 143,000 | 140,000 | 143,000 | 34 |
| 2005/10/14 | 140,000 | 144,000 | 140,000 | 144,000 | 72 |
| 2005/10/13 | 141,000 | 144,000 | 141,000 | 144,000 | 56 |
| 2005/10/12 | 144,000 | 145,000 | 143,000 | 144,000 | 43 |
| 2005/10/11 | 147,000 | 147,000 | 145,000 | 146,000 | 27 |
| 2005/10/07 | 144,000 | 147,000 | 144,000 | 146,000 | 44 |
| 2005/10/06 | 148,000 | 149,000 | 144,000 | 145,000 | 60 |
| 2005/10/05 | 154,000 | 154,000 | 146,000 | 149,000 | 48 |
| 2005/10/04 | 154,000 | 155,000 | 148,000 | 150,000 | 54 |
| 2005/10/03 | 147,000 | 153,000 | 147,000 | 152,000 | 133 |
| 2005/09/30 | 142,000 | 145,000 | 141,000 | 143,000 | 68 |
| 2005/09/29 | 140,000 | 143,000 | 140,000 | 142,000 | 61 |
| 2005/09/28 | 138,000 | 141,000 | 136,000 | 140,000 | 144 |
| 2005/09/27 | 145,000 | 145,000 | 139,000 | 142,000 | 156 |
| 2005/09/26 | 148,000 | 149,000 | 146,000 | 146,000 | 67 |
| 2005/09/22 | 150,000 | 150,000 | 149,000 | 149,000 | 59 |
| 2005/09/21 | 151,000 | 152,000 | 149,000 | 150,000 | 204 |
| 2005/09/20 | 150,000 | 155,000 | 150,000 | 151,000 | 186 |
| 2005/09/16 | 158,000 | 158,000 | 153,000 | 156,000 | 77 |
| 2005/09/15 | 155,000 | 158,000 | 153,000 | 157,000 | 114 |
| 2005/09/14 | 153,000 | 155,000 | 152,000 | 154,000 | 57 |
| 2005/09/13 | 153,000 | 154,000 | 151,000 | 152,000 | 91 |
| 2005/09/12 | 153,000 | 155,000 | 151,000 | 153,000 | 186 |
| 2005/09/09 | 158,000 | 158,000 | 156,000 | 157,000 | 59 |
| 2005/09/08 | 156,000 | 158,000 | 155,000 | 156,000 | 142 |
| 2005/09/07 | 158,000 | 158,000 | 156,000 | 158,000 | 239 |
| 2005/09/06 | 165,000 | 165,000 | 159,000 | 160,000 | 224 |
| 2005/09/05 | 165,000 | 165,000 | 160,000 | 160,000 | 764 |
| 2005/09/02 | 184,000 | 184,000 | 168,000 | 171,000 | 838 |
| 2005/09/01 | 188,000 | 189,000 | 185,000 | 185,000 | 875 |
| 2005/08/31 | 175,000 | 188,000 | 174,000 | 182,000 | 1,329 |
| 2005/08/30 | 164,000 | 172,000 | 162,000 | 172,000 | 334 |
| 2005/08/29 | 164,000 | 164,000 | 161,000 | 162,000 | 59 |
| 2005/08/26 | 160,000 | 165,000 | 160,000 | 164,000 | 52 |
| 2005/08/25 | 157,000 | 158,000 | 155,000 | 156,000 | 93 |
| 2005/08/24 | 158,000 | 159,000 | 157,000 | 157,000 | 60 |
| 2005/08/23 | 162,000 | 162,000 | 159,000 | 159,000 | 41 |
| 2005/08/22 | 160,000 | 162,000 | 160,000 | 161,000 | 61 |
| 2005/08/19 | 162,000 | 162,000 | 157,000 | 162,000 | 102 |
| 2005/08/18 | 165,000 | 166,000 | 163,000 | 164,000 | 42 |
| 2005/08/17 | 168,000 | 168,000 | 165,000 | 165,000 | 58 |
| 2005/08/16 | 167,000 | 168,000 | 166,000 | 168,000 | 17 |
| 2005/08/15 | 169,000 | 169,000 | 166,000 | 168,000 | 68 |
| 2005/08/12 | 169,000 | 170,000 | 169,000 | 169,000 | 98 |
| 2005/08/11 | 171,000 | 171,000 | 169,000 | 170,000 | 114 |
| 2005/08/10 | 168,000 | 172,000 | 168,000 | 170,000 | 107 |
| 2005/08/09 | 164,000 | 170,000 | 162,000 | 167,000 | 74 |
| 2005/08/08 | 160,000 | 164,000 | 157,000 | 164,000 | 90 |
| 2005/08/05 | 164,000 | 165,000 | 162,000 | 165,000 | 73 |
| 2005/08/04 | 169,000 | 169,000 | 162,000 | 165,000 | 312 |
| 2005/08/03 | 169,000 | 171,000 | 167,000 | 169,000 | 235 |
| 2005/08/02 | 171,000 | 171,000 | 167,000 | 168,000 | 213 |
| 2005/08/01 | 172,000 | 173,000 | 170,000 | 171,000 | 195 |
| 2005/07/29 | 172,000 | 173,000 | 169,000 | 173,000 | 456 |
| 2005/07/28 | 165,000 | 170,000 | 165,000 | 170,000 | 271 |
| 2005/07/27 | 170,000 | 174,000 | 167,000 | 167,000 | 845 |
| 2005/07/26 | 167,000 | 168,000 | 161,000 | 164,000 | 288 |
| 2005/07/25 | 164,000 | 171,000 | 159,000 | 164,000 | 655 |
| 2005/07/22 | 156,000 | 161,000 | 156,000 | 161,000 | 197 |
| 2005/07/21 | 158,000 | 158,000 | 153,000 | 155,000 | 69 |
| 2005/07/20 | 158,000 | 159,000 | 155,000 | 158,000 | 129 |
| 2005/07/19 | 160,000 | 162,000 | 149,000 | 157,000 | 241 |
| 2005/07/15 | 162,000 | 162,000 | 155,000 | 159,000 | 204 |
| 2005/07/14 | 156,000 | 168,000 | 156,000 | 160,000 | 901 |
| 2005/07/13 | 155,000 | 156,000 | 152,000 | 156,000 | 152 |
| 2005/07/12 | 144,000 | 158,000 | 144,000 | 155,000 | 572 |
| 2005/07/11 | 146,000 | 147,000 | 144,000 | 144,000 | 28 |
| 2005/07/08 | 144,000 | 147,000 | 144,000 | 144,000 | 76 |
| 2005/07/07 | 145,000 | 147,000 | 143,000 | 143,000 | 24 |
| 2005/07/06 | 144,000 | 147,000 | 144,000 | 145,000 | 88 |
| 2005/07/05 | 144,000 | 144,000 | 143,000 | 144,000 | 37 |
| 2005/07/04 | 142,000 | 143,000 | 142,000 | 143,000 | 12 |
| 2005/07/01 | 142,000 | 144,000 | 142,000 | 142,000 | 31 |
| 2005/06/30 | 141,000 | 143,000 | 140,000 | 141,000 | 69 |
| 2005/06/29 | 140,000 | 143,000 | 140,000 | 141,000 | 55 |
| 2005/06/28 | 140,000 | 142,000 | 140,000 | 141,000 | 29 |
| 2005/06/27 | 140,000 | 142,000 | 140,000 | 141,000 | 28 |
| 2005/06/24 | 142,000 | 142,000 | 141,000 | 141,000 | 28 |
| 2005/06/23 | 144,000 | 144,000 | 141,000 | 143,000 | 26 |
| 2005/06/22 | 143,000 | 144,000 | 141,000 | 144,000 | 56 |
| 2005/06/21 | 139,000 | 155,000 | 139,000 | 143,000 | 401 |
| 2005/06/20 | 139,000 | 139,000 | 137,000 | 138,000 | 34 |
| 2005/06/17 | 138,000 | 140,000 | 138,000 | 138,000 | 26 |
| 2005/06/16 | 140,000 | 140,000 | 137,000 | 140,000 | 55 |
| 2005/06/15 | 139,000 | 141,000 | 138,000 | 140,000 | 34 |
| 2005/06/14 | 143,000 | 143,000 | 139,000 | 140,000 | 34 |
| 2005/06/13 | 137,000 | 141,000 | 137,000 | 139,000 | 93 |
| 2005/06/10 | 144,000 | 144,000 | 141,000 | 141,000 | 15 |
| 2005/06/09 | 142,000 | 144,000 | 140,000 | 142,000 | 59 |
| 2005/06/08 | 143,000 | 145,000 | 143,000 | 145,000 | 20 |
| 2005/06/07 | 142,000 | 146,000 | 142,000 | 142,000 | 32 |
| 2005/06/06 | 145,000 | 145,000 | 141,000 | 142,000 | 45 |
| 2005/06/03 | 147,000 | 147,000 | 144,000 | 146,000 | 58 |
| 2005/06/02 | 149,000 | 149,000 | 144,000 | 147,000 | 53 |
| 2005/06/01 | 147,000 | 148,000 | 146,000 | 147,000 | 20 |
| 2005/05/31 | 149,000 | 149,000 | 146,000 | 147,000 | 20 |
| 2005/05/30 | 147,000 | 148,000 | 147,000 | 148,000 | 34 |
| 2005/05/27 | 146,000 | 146,000 | 145,000 | 146,000 | 28 |
| 2005/05/26 | 146,000 | 148,000 | 145,000 | 146,000 | 46 |
| 2005/05/25 | 147,000 | 147,000 | 145,000 | 146,000 | 25 |
| 2005/05/24 | 147,000 | 150,000 | 146,000 | 146,000 | 41 |
| 2005/05/23 | 150,000 | 151,000 | 147,000 | 148,000 | 34 |
| 2005/05/20 | 151,000 | 152,000 | 143,000 | 150,000 | 71 |
| 2005/05/19 | 152,000 | 152,000 | 148,000 | 148,000 | 60 |
| 2005/05/18 | 143,000 | 157,000 | 142,000 | 152,000 | 105 |
| 2005/05/17 | 147,000 | 155,000 | 141,000 | 141,000 | 151 |
| 2005/05/16 | 158,000 | 159,000 | 149,000 | 149,000 | 89 |
| 2005/05/13 | 161,000 | 162,000 | 156,000 | 157,000 | 84 |
| 2005/05/12 | 161,000 | 162,000 | 160,000 | 161,000 | 50 |
| 2005/05/11 | 160,000 | 162,000 | 160,000 | 160,000 | 36 |
| 2005/05/10 | 162,000 | 166,000 | 161,000 | 162,000 | 141 |
| 2005/05/09 | 164,000 | 164,000 | 158,000 | 160,000 | 83 |
| 2005/05/06 | 160,000 | 162,000 | 158,000 | 162,000 | 87 |
| 2005/05/02 | 158,000 | 160,000 | 157,000 | 159,000 | 70 |
| 2005/04/28 | 160,000 | 160,000 | 156,000 | 158,000 | 86 |
| 2005/04/27 | 158,000 | 164,000 | 157,000 | 159,000 | 138 |
| 2005/04/26 | 168,000 | 175,000 | 159,000 | 161,000 | 812 |
| 2005/04/25 | 159,000 | 170,000 | 159,000 | 168,000 | 666 |
| 2005/04/22 | 163,000 | 163,000 | 154,000 | 162,000 | 335 |
| 2005/04/21 | 150,000 | 158,000 | 148,000 | 157,000 | 245 |
| 2005/04/20 | 153,000 | 169,000 | 151,000 | 151,000 | 797 |
| 2005/04/19 | 147,000 | 151,000 | 146,000 | 149,000 | 103 |
| 2005/04/18 | 152,000 | 156,000 | 145,000 | 146,000 | 133 |
| 2005/04/15 | 157,000 | 160,000 | 156,000 | 156,000 | 74 |
| 2005/04/14 | 160,000 | 162,000 | 156,000 | 157,000 | 255 |
| 2005/04/13 | 158,000 | 174,000 | 155,000 | 162,000 | 2,272 |
| 2005/04/12 | 146,000 | 156,000 | 145,000 | 152,000 | 288 |
| 2005/04/11 | 149,000 | 149,000 | 145,000 | 148,000 | 86 |
| 2005/04/08 | 148,000 | 148,000 | 146,000 | 148,000 | 39 |
| 2005/04/07 | 149,000 | 149,000 | 146,000 | 146,000 | 54 |
| 2005/04/06 | 151,000 | 154,000 | 148,000 | 148,000 | 129 |
| 2005/04/05 | 147,000 | 150,000 | 146,000 | 150,000 | 58 |
| 2005/04/04 | 147,000 | 149,000 | 146,000 | 148,000 | 78 |
| 2005/04/01 | 143,000 | 146,000 | 141,000 | 146,000 | 63 |
| 2005/03/31 | 143,000 | 144,000 | 140,000 | 143,000 | 35 |
| 2005/03/30 | 143,000 | 143,000 | 137,000 | 139,000 | 103 |
| 2005/03/29 | 145,000 | 147,000 | 141,000 | 143,000 | 100 |
| 2005/03/28 | 149,000 | 151,000 | 143,000 | 146,000 | 179 |
| 2005/03/25 | 147,000 | 152,000 | 146,000 | 148,000 | 120 |
| 2005/03/24 | 145,000 | 147,000 | 144,000 | 144,000 | 125 |
| 2005/03/23 | 150,000 | 152,000 | 145,000 | 149,000 | 181 |
| 2005/03/22 | 154,000 | 155,000 | 151,000 | 152,000 | 147 |
| 2005/03/18 | 154,000 | 155,000 | 151,000 | 155,000 | 315 |
| 2005/03/17 | 154,000 | 158,000 | 152,000 | 156,000 | 713 |
| 2005/03/16 | 173,000 | 174,000 | 171,000 | 172,000 | 56 |
| 2005/03/15 | 171,000 | 173,000 | 168,000 | 170,000 | 110 |
| 2005/03/14 | 174,000 | 175,000 | 170,000 | 170,000 | 102 |
| 2005/03/11 | 171,000 | 173,000 | 169,000 | 172,000 | 86 |
| 2005/03/10 | 174,000 | 174,000 | 168,000 | 170,000 | 173 |
| 2005/03/09 | 172,000 | 176,000 | 172,000 | 175,000 | 124 |
| 2005/03/08 | 180,000 | 182,000 | 172,000 | 173,000 | 146 |
| 2005/03/07 | 188,000 | 189,000 | 183,000 | 183,000 | 62 |
| 2005/03/04 | 185,000 | 187,000 | 183,000 | 187,000 | 64 |
| 2005/03/03 | 187,000 | 187,000 | 181,000 | 183,000 | 99 |
| 2005/03/02 | 185,000 | 188,000 | 183,000 | 187,000 | 177 |
| 2005/03/01 | 177,000 | 183,000 | 176,000 | 182,000 | 193 |
| 2005/02/28 | 174,000 | 175,000 | 174,000 | 174,000 | 37 |
| 2005/02/25 | 175,000 | 175,000 | 173,000 | 174,000 | 50 |
| 2005/02/24 | 175,000 | 175,000 | 172,000 | 174,000 | 37 |
| 2005/02/23 | 173,000 | 173,000 | 172,000 | 172,000 | 28 |
| 2005/02/22 | 175,000 | 175,000 | 172,000 | 172,000 | 29 |
| 2005/02/21 | 171,000 | 175,000 | 171,000 | 173,000 | 38 |
| 2005/02/18 | 172,000 | 175,000 | 170,000 | 173,000 | 104 |
| 2005/02/17 | 174,000 | 174,000 | 170,000 | 173,000 | 72 |
| 2005/02/16 | 178,000 | 178,000 | 174,000 | 176,000 | 53 |
| 2005/02/15 | 176,000 | 180,000 | 175,000 | 175,000 | 86 |
| 2005/02/14 | 175,000 | 177,000 | 174,000 | 175,000 | 44 |
| 2005/02/10 | 171,000 | 175,000 | 171,000 | 174,000 | 59 |
| 2005/02/09 | 178,000 | 178,000 | 172,000 | 173,000 | 67 |
| 2005/02/08 | 179,000 | 179,000 | 175,000 | 179,000 | 71 |
| 2005/02/07 | 184,000 | 184,000 | 177,000 | 180,000 | 58 |
| 2005/02/04 | 184,000 | 184,000 | 175,000 | 181,000 | 140 |
| 2005/02/03 | 187,000 | 189,000 | 182,000 | 183,000 | 99 |
| 2005/02/02 | 189,000 | 192,000 | 187,000 | 187,000 | 125 |
| 2005/02/01 | 192,000 | 193,000 | 186,000 | 187,000 | 174 |
| 2005/01/31 | 184,000 | 192,000 | 183,000 | 191,000 | 288 |
| 2005/01/28 | 183,000 | 184,000 | 177,000 | 182,000 | 236 |
| 2005/01/27 | 181,000 | 186,000 | 174,000 | 174,000 | 166 |
| 2005/01/26 | 175,000 | 181,000 | 173,000 | 178,000 | 174 |
| 2005/01/25 | 176,000 | 176,000 | 172,000 | 174,000 | 53 |
| 2005/01/24 | 175,000 | 176,000 | 172,000 | 174,000 | 73 |
| 2005/01/21 | 172,000 | 172,000 | 169,000 | 169,000 | 47 |
| 2005/01/20 | 175,000 | 175,000 | 170,000 | 173,000 | 181 |
| 2005/01/19 | 174,000 | 178,000 | 170,000 | 176,000 | 280 |
| 2005/01/18 | 172,000 | 173,000 | 165,000 | 167,000 | 133 |
| 2005/01/17 | 168,000 | 173,000 | 166,000 | 171,000 | 176 |
| 2005/01/14 | 156,000 | 170,000 | 152,000 | 170,000 | 145 |
| 2005/01/13 | 158,000 | 161,000 | 155,000 | 156,000 | 67 |
| 2005/01/12 | 168,000 | 169,000 | 158,000 | 160,000 | 163 |
| 2005/01/11 | 161,000 | 170,000 | 161,000 | 167,000 | 156 |
| 2005/01/07 | 160,000 | 160,000 | 157,000 | 160,000 | 69 |
| 2005/01/06 | 158,000 | 160,000 | 155,000 | 159,000 | 110 |
| 2005/01/05 | 155,000 | 161,000 | 155,000 | 159,000 | 93 |
| 2005/01/04 | 147,000 | 161,000 | 147,000 | 161,000 | 53 |