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 |
---|---|---|---|---|---|
2006/12/29 | 58,300 | 59,400 | 58,300 | 59,400 | 8 |
2006/12/28 | 58,300 | 58,500 | 58,000 | 58,200 | 37 |
2006/12/27 | 59,500 | 60,000 | 58,300 | 58,300 | 61 |
2006/12/26 | 59,600 | 59,600 | 58,000 | 59,000 | 59 |
2006/12/25 | 60,500 | 60,700 | 59,800 | 60,100 | 68 |
2006/12/22 | 60,400 | 61,500 | 59,800 | 60,900 | 47 |
2006/12/21 | 62,000 | 62,000 | 61,100 | 62,000 | 34 |
2006/12/20 | 62,300 | 62,400 | 61,200 | 62,400 | 63 |
2006/12/19 | 63,000 | 63,000 | 60,600 | 61,800 | 80 |
2006/12/18 | 65,100 | 65,100 | 63,900 | 64,500 | 109 |
2006/12/15 | 62,800 | 64,800 | 62,300 | 62,900 | 71 |
2006/12/14 | 65,700 | 65,700 | 62,000 | 62,200 | 232 |
2006/12/13 | 62,700 | 65,200 | 61,500 | 65,200 | 195 |
2006/12/12 | 62,000 | 62,000 | 59,900 | 60,200 | 232 |
2006/12/11 | 66,000 | 66,700 | 64,000 | 64,100 | 177 |
2006/12/08 | 69,000 | 69,800 | 68,000 | 69,000 | 51 |
2006/12/07 | 68,600 | 68,900 | 68,000 | 68,700 | 135 |
2006/12/06 | 72,000 | 72,000 | 70,100 | 70,100 | 86 |
2006/12/05 | 75,000 | 75,000 | 70,300 | 72,000 | 87 |
2006/12/04 | 74,800 | 75,000 | 74,300 | 74,900 | 85 |
2006/12/01 | 74,500 | 74,900 | 73,800 | 74,500 | 108 |
2006/11/30 | 75,000 | 75,900 | 74,100 | 74,400 | 147 |
2006/11/29 | 73,800 | 75,700 | 73,500 | 74,000 | 254 |
2006/11/28 | 75,500 | 75,600 | 73,300 | 74,000 | 315 |
2006/11/27 | 76,600 | 78,500 | 70,500 | 75,300 | 3,284 |
2006/11/24 | 69,900 | 74,600 | 69,900 | 74,600 | 421 |
2006/11/22 | 70,000 | 70,000 | 69,000 | 69,600 | 68 |
2006/11/21 | 70,400 | 70,400 | 68,100 | 70,000 | 71 |
2006/11/20 | 71,600 | 71,900 | 70,000 | 71,000 | 79 |
2006/11/17 | 70,000 | 71,000 | 69,800 | 71,000 | 48 |
2006/11/16 | 70,000 | 73,800 | 69,900 | 70,500 | 202 |
2006/11/15 | 70,000 | 70,500 | 69,400 | 69,500 | 21 |
2006/11/14 | 69,500 | 70,000 | 69,200 | 70,000 | 45 |
2006/11/13 | 69,700 | 69,700 | 67,000 | 69,500 | 58 |
2006/11/10 | 69,200 | 69,700 | 69,000 | 69,700 | 41 |
2006/11/09 | 69,700 | 69,700 | 69,000 | 69,700 | 49 |
2006/11/08 | 69,900 | 69,900 | 69,000 | 69,500 | 88 |
2006/11/07 | 70,000 | 70,400 | 69,100 | 69,500 | 59 |
2006/11/06 | 68,900 | 72,000 | 68,500 | 69,300 | 77 |
2006/11/02 | 69,800 | 69,800 | 68,100 | 69,000 | 79 |
2006/11/01 | 69,000 | 70,500 | 68,500 | 69,000 | 33 |
2006/10/31 | 69,000 | 69,000 | 68,000 | 69,000 | 27 |
2006/10/30 | 69,500 | 69,600 | 67,100 | 68,000 | 65 |
2006/10/27 | 67,200 | 68,000 | 67,200 | 68,000 | 20 |
2006/10/26 | 67,500 | 69,500 | 67,200 | 68,000 | 59 |
2006/10/25 | 74,000 | 75,000 | 69,000 | 69,000 | 187 |
2006/10/24 | 67,000 | 71,000 | 67,000 | 71,000 | 108 |
2006/10/23 | 65,500 | 67,500 | 65,500 | 66,000 | 19 |
2006/10/20 | 66,100 | 66,100 | 65,500 | 65,600 | 31 |
2006/10/19 | 67,000 | 68,700 | 66,000 | 67,000 | 27 |
2006/10/18 | 64,000 | 67,400 | 64,000 | 65,600 | 33 |
2006/10/17 | 70,000 | 70,000 | 65,000 | 66,400 | 22 |
2006/10/16 | 69,400 | 69,900 | 68,500 | 68,500 | 56 |
2006/10/13 | 65,700 | 68,900 | 65,500 | 68,300 | 91 |
2006/10/12 | 79,500 | 79,500 | 68,000 | 68,700 | 349 |
2006/10/11 | 68,500 | 71,500 | 68,100 | 71,500 | 368 |
2006/10/10 | 62,000 | 66,500 | 62,000 | 66,500 | 98 |
2006/10/06 | 62,500 | 63,700 | 61,500 | 61,500 | 33 |
2006/10/05 | 63,000 | 64,000 | 62,800 | 62,800 | 36 |
2006/10/04 | 62,600 | 63,500 | 62,500 | 62,500 | 40 |
2006/10/03 | 63,000 | 63,000 | 62,200 | 63,000 | 19 |
2006/10/02 | 62,500 | 62,500 | 61,400 | 62,000 | 63 |
2006/09/29 | 63,000 | 63,900 | 62,400 | 62,600 | 86 |
2006/09/28 | 63,200 | 63,500 | 62,300 | 62,400 | 62 |
2006/09/27 | 64,000 | 64,000 | 62,000 | 64,000 | 50 |
2006/09/26 | 64,300 | 64,300 | 62,600 | 62,600 | 40 |
2006/09/25 | 66,400 | 66,400 | 63,800 | 63,800 | 24 |
2006/09/22 | 66,300 | 66,900 | 65,000 | 66,900 | 34 |
2006/09/21 | 68,400 | 69,200 | 67,500 | 67,500 | 39 |
2006/09/20 | 71,000 | 71,000 | 67,400 | 67,400 | 63 |
2006/09/19 | 68,600 | 70,700 | 68,600 | 70,000 | 49 |
2006/09/15 | 76,000 | 76,000 | 73,000 | 73,100 | 48 |
2006/09/14 | 75,000 | 77,000 | 75,000 | 75,000 | 42 |
2006/09/13 | 78,600 | 79,900 | 75,000 | 75,000 | 50 |
2006/09/12 | 80,000 | 80,100 | 78,600 | 78,600 | 78 |
2006/09/11 | 80,000 | 80,800 | 79,000 | 79,600 | 60 |
2006/09/08 | 81,600 | 82,400 | 81,100 | 81,500 | 33 |
2006/09/07 | 82,500 | 82,800 | 81,600 | 81,600 | 20 |
2006/09/06 | 83,000 | 83,000 | 81,800 | 82,100 | 32 |
2006/09/05 | 83,500 | 83,500 | 81,500 | 82,600 | 30 |
2006/09/04 | 81,500 | 82,300 | 81,000 | 81,500 | 30 |
2006/09/01 | 82,500 | 83,900 | 80,500 | 80,500 | 29 |
2006/08/31 | 81,000 | 82,800 | 80,600 | 82,500 | 44 |
2006/08/30 | 82,700 | 84,000 | 81,700 | 81,700 | 43 |
2006/08/29 | 82,800 | 84,000 | 81,700 | 84,000 | 34 |
2006/08/28 | 85,900 | 85,900 | 83,400 | 83,400 | 34 |
2006/08/25 | 85,800 | 85,900 | 84,700 | 84,700 | 45 |
2006/08/24 | 86,100 | 86,500 | 85,000 | 85,000 | 101 |
2006/08/23 | 86,500 | 86,900 | 85,100 | 85,100 | 128 |
2006/08/22 | 85,700 | 86,600 | 85,200 | 86,200 | 40 |
2006/08/21 | 87,500 | 87,500 | 85,100 | 86,700 | 64 |
2006/08/18 | 86,300 | 87,500 | 84,100 | 85,900 | 111 |
2006/08/17 | 86,400 | 93,000 | 83,300 | 83,300 | 351 |
2006/08/16 | 82,000 | 84,600 | 82,000 | 84,300 | 166 |
2006/08/15 | 81,000 | 82,000 | 80,000 | 82,000 | 36 |
2006/08/14 | 82,800 | 82,800 | 79,500 | 82,000 | 30 |
2006/08/11 | 81,000 | 82,900 | 81,000 | 81,400 | 63 |
2006/08/10 | 80,000 | 81,000 | 79,600 | 81,000 | 56 |
2006/08/09 | 80,900 | 81,000 | 79,500 | 80,100 | 34 |
2006/08/08 | 83,000 | 83,000 | 78,500 | 81,000 | 48 |
2006/08/07 | 87,900 | 87,900 | 81,000 | 83,000 | 98 |
2006/08/04 | 86,800 | 86,900 | 85,000 | 86,700 | 47 |
2006/08/03 | 90,000 | 90,000 | 84,000 | 86,800 | 159 |
2006/08/02 | 77,600 | 84,000 | 77,500 | 81,900 | 199 |
2006/08/01 | 74,500 | 78,000 | 74,500 | 77,000 | 98 |
2006/07/31 | 75,000 | 79,000 | 74,000 | 75,500 | 91 |
2006/07/28 | 74,000 | 74,000 | 70,000 | 74,000 | 169 |
2006/07/27 | 75,000 | 78,500 | 73,500 | 75,900 | 115 |
2006/07/26 | 86,000 | 86,000 | 78,200 | 80,900 | 88 |
2006/07/25 | 85,800 | 88,800 | 85,200 | 86,000 | 102 |
2006/07/24 | 84,400 | 86,800 | 84,400 | 86,800 | 78 |
2006/07/21 | 87,100 | 91,000 | 87,100 | 89,400 | 46 |
2006/07/20 | 93,200 | 93,500 | 89,100 | 93,000 | 105 |
2006/07/19 | 94,000 | 94,000 | 82,400 | 87,200 | 145 |
2006/07/18 | 100,000 | 100,000 | 85,200 | 86,200 | 242 |
2006/07/14 | 107,000 | 107,000 | 101,000 | 102,000 | 396 |
2006/07/13 | 108,000 | 112,000 | 105,000 | 107,000 | 693 |
2006/07/12 | 134,000 | 139,000 | 110,000 | 114,000 | 4,027 |
2006/07/11 | 106,000 | 124,000 | 106,000 | 124,000 | 3,004 |
2006/07/10 | 108,000 | 108,000 | 102,000 | 104,000 | 59 |
2006/07/07 | 111,000 | 111,000 | 108,000 | 108,000 | 49 |
2006/07/06 | 112,000 | 112,000 | 110,000 | 110,000 | 20 |
2006/07/05 | 112,000 | 112,000 | 110,000 | 111,000 | 55 |
2006/07/04 | 112,000 | 115,000 | 111,000 | 112,000 | 112 |
2006/07/03 | 109,000 | 111,000 | 108,000 | 110,000 | 51 |
2006/06/30 | 111,000 | 112,000 | 109,000 | 110,000 | 105 |
2006/06/29 | 108,000 | 113,000 | 108,000 | 109,000 | 116 |
2006/06/28 | 112,000 | 113,000 | 106,000 | 108,000 | 104 |
2006/06/27 | 112,000 | 113,000 | 111,000 | 113,000 | 41 |
2006/06/26 | 114,000 | 114,000 | 111,000 | 112,000 | 77 |
2006/06/23 | 115,000 | 115,000 | 113,000 | 115,000 | 21 |
2006/06/22 | 116,000 | 116,000 | 114,000 | 116,000 | 42 |
2006/06/21 | 116,000 | 116,000 | 112,000 | 115,000 | 74 |
2006/06/20 | 118,000 | 118,000 | 115,000 | 116,000 | 108 |
2006/06/19 | 118,000 | 119,000 | 115,000 | 118,000 | 119 |
2006/06/16 | 118,000 | 118,000 | 115,000 | 115,000 | 318 |
2006/06/15 | 111,000 | 117,000 | 110,000 | 112,000 | 1,118 |
2006/06/14 | 115,000 | 124,000 | 114,000 | 117,000 | 516 |
2006/06/13 | 118,000 | 119,000 | 115,000 | 116,000 | 50 |
2006/06/12 | 116,000 | 129,000 | 115,000 | 120,000 | 379 |
2006/06/09 | 113,000 | 118,000 | 110,000 | 114,000 | 87 |
2006/06/08 | 116,000 | 116,000 | 111,000 | 114,000 | 120 |
2006/06/07 | 120,000 | 121,000 | 117,000 | 119,000 | 50 |
2006/06/06 | 119,000 | 122,000 | 117,000 | 120,000 | 84 |
2006/06/05 | 128,000 | 128,000 | 115,000 | 124,000 | 146 |
2006/06/02 | 119,000 | 126,000 | 110,000 | 124,000 | 241 |
2006/06/01 | 127,000 | 129,000 | 122,000 | 123,000 | 157 |
2006/05/31 | 127,000 | 128,000 | 126,000 | 127,000 | 106 |
2006/05/30 | 131,000 | 131,000 | 127,000 | 128,000 | 98 |
2006/05/29 | 138,000 | 139,000 | 132,000 | 132,000 | 156 |
2006/05/26 | 138,000 | 147,000 | 136,000 | 137,000 | 1,277 |
2006/05/25 | 134,000 | 141,000 | 134,000 | 139,000 | 659 |
2006/05/24 | 136,000 | 136,000 | 131,000 | 133,000 | 47 |
2006/05/23 | 134,000 | 135,000 | 130,000 | 133,000 | 113 |
2006/05/22 | 135,000 | 138,000 | 132,000 | 135,000 | 248 |
2006/05/19 | 126,000 | 130,000 | 125,000 | 129,000 | 188 |
2006/05/18 | 126,000 | 128,000 | 125,000 | 128,000 | 151 |
2006/05/17 | 130,000 | 134,000 | 126,000 | 130,000 | 177 |
2006/05/16 | 140,000 | 140,000 | 128,000 | 132,000 | 294 |
2006/05/15 | 139,000 | 146,000 | 138,000 | 141,000 | 874 |
2006/05/12 | 141,000 | 143,000 | 137,000 | 141,000 | 312 |
2006/05/11 | 142,000 | 152,000 | 141,000 | 143,000 | 2,016 |
2006/05/10 | 146,000 | 146,000 | 142,000 | 142,000 | 138 |
2006/05/09 | 148,000 | 148,000 | 144,000 | 145,000 | 213 |
2006/05/08 | 146,000 | 151,000 | 144,000 | 148,000 | 832 |
2006/05/02 | 145,000 | 149,000 | 143,000 | 144,000 | 473 |
2006/05/01 | 144,000 | 149,000 | 142,000 | 144,000 | 651 |
2006/04/28 | 147,000 | 151,000 | 142,000 | 144,000 | 450 |
2006/04/27 | 144,000 | 157,000 | 144,000 | 146,000 | 2,544 |
2006/04/26 | 145,000 | 146,000 | 139,000 | 142,000 | 655 |
2006/04/25 | 146,000 | 153,000 | 143,000 | 147,000 | 784 |
2006/04/24 | 150,000 | 153,000 | 136,000 | 144,000 | 1,773 |
2006/04/21 | 164,000 | 168,000 | 151,000 | 155,000 | 773 |
2006/04/20 | 169,000 | 173,000 | 165,000 | 166,000 | 2,095 |
2006/04/19 | 168,000 | 181,000 | 165,000 | 170,000 | 8,138 |
2006/04/18 | 163,000 | 167,000 | 156,000 | 163,000 | 1,286 |
2006/04/17 | 168,000 | 178,000 | 159,000 | 159,000 | 4,011 |
2006/04/14 | 157,000 | 182,000 | 157,000 | 162,000 | 14,446 |
2006/04/13 | 157,000 | 157,000 | 153,000 | 154,000 | 190 |
2006/04/12 | 159,000 | 159,000 | 154,000 | 156,000 | 295 |
2006/04/11 | 159,000 | 163,000 | 156,000 | 157,000 | 485 |
2006/04/10 | 156,000 | 168,000 | 155,000 | 157,000 | 1,855 |
2006/04/07 | 163,000 | 168,000 | 155,000 | 160,000 | 1,864 |
2006/04/06 | 165,000 | 186,000 | 159,000 | 162,000 | 12,264 |
2006/04/05 | 144,000 | 163,000 | 144,000 | 163,000 | 5,343 |
2006/04/04 | 149,000 | 149,000 | 142,000 | 143,000 | 379 |
2006/04/03 | 145,000 | 151,000 | 142,000 | 147,000 | 370 |
2006/03/31 | 144,000 | 146,000 | 142,000 | 145,000 | 180 |
2006/03/30 | 150,000 | 150,000 | 144,000 | 145,000 | 283 |
2006/03/29 | 153,000 | 156,000 | 146,000 | 150,000 | 1,207 |
2006/03/28 | 153,000 | 164,000 | 141,000 | 146,000 | 1,943 |
2006/03/27 | 148,000 | 177,000 | 147,000 | 148,000 | 7,821 |
2006/03/24 | 131,000 | 152,000 | 131,000 | 151,000 | 4,676 |
2006/03/23 | 134,000 | 135,000 | 132,000 | 132,000 | 60 |
2006/03/22 | 136,000 | 136,000 | 134,000 | 134,000 | 67 |
2006/03/20 | 135,000 | 139,000 | 135,000 | 136,000 | 99 |
2006/03/17 | 136,000 | 144,000 | 131,000 | 135,000 | 296 |
2006/03/16 | 134,000 | 144,000 | 133,000 | 136,000 | 368 |
2006/03/15 | 135,000 | 141,000 | 133,000 | 133,000 | 208 |
2006/03/14 | 137,000 | 137,000 | 134,000 | 135,000 | 39 |
2006/03/13 | 138,000 | 139,000 | 134,000 | 136,000 | 106 |
2006/03/10 | 129,000 | 131,000 | 129,000 | 130,000 | 38 |
2006/03/09 | 128,000 | 130,000 | 128,000 | 130,000 | 18 |
2006/03/08 | 127,000 | 129,000 | 127,000 | 129,000 | 35 |
2006/03/07 | 126,000 | 130,000 | 126,000 | 129,000 | 141 |
2006/03/06 | 128,000 | 132,000 | 126,000 | 129,000 | 169 |
2006/03/03 | 133,000 | 149,000 | 121,000 | 126,000 | 1,179 |
2006/03/02 | 139,000 | 139,000 | 130,000 | 131,000 | 76 |
2006/03/01 | 133,000 | 133,000 | 128,000 | 133,000 | 55 |
2006/02/28 | 135,000 | 135,000 | 131,000 | 131,000 | 61 |
2006/02/27 | 145,000 | 145,000 | 133,000 | 135,000 | 114 |
2006/02/24 | 135,000 | 139,000 | 130,000 | 139,000 | 139 |
2006/02/23 | 121,000 | 131,000 | 121,000 | 129,000 | 144 |
2006/02/22 | 120,000 | 121,000 | 115,000 | 120,000 | 82 |
2006/02/21 | 109,000 | 123,000 | 108,000 | 123,000 | 155 |
2006/02/20 | 121,000 | 122,000 | 113,000 | 115,000 | 242 |
2006/02/17 | 132,000 | 132,000 | 126,000 | 126,000 | 178 |
2006/02/16 | 136,000 | 140,000 | 132,000 | 133,000 | 73 |
2006/02/15 | 143,000 | 143,000 | 133,000 | 135,000 | 184 |
2006/02/14 | 131,000 | 143,000 | 125,000 | 143,000 | 472 |
2006/02/13 | 143,000 | 143,000 | 133,000 | 133,000 | 456 |
2006/02/10 | 147,000 | 147,000 | 142,000 | 143,000 | 156 |
2006/02/09 | 149,000 | 153,000 | 145,000 | 145,000 | 174 |
2006/02/08 | 157,000 | 157,000 | 149,000 | 149,000 | 248 |
2006/02/07 | 156,000 | 158,000 | 154,000 | 157,000 | 234 |
2006/02/06 | 158,000 | 160,000 | 153,000 | 154,000 | 286 |
2006/02/03 | 163,000 | 163,000 | 158,000 | 160,000 | 406 |
2006/02/02 | 168,000 | 168,000 | 161,000 | 165,000 | 453 |
2006/02/01 | 164,000 | 174,000 | 161,000 | 168,000 | 1,221 |
2006/01/31 | 175,000 | 178,000 | 158,000 | 161,000 | 1,754 |
2006/01/30 | 179,000 | 203,000 | 171,000 | 175,000 | 5,159 |
2006/01/27 | 165,000 | 181,000 | 165,000 | 179,000 | 2,419 |
2006/01/26 | 150,000 | 160,000 | 147,000 | 159,000 | 695 |
2006/01/25 | 145,000 | 146,000 | 142,000 | 145,000 | 196 |
2006/01/24 | 131,000 | 145,000 | 130,000 | 137,000 | 245 |
2006/01/23 | 138,000 | 149,000 | 129,000 | 130,000 | 407 |
2006/01/20 | 159,000 | 159,000 | 136,000 | 141,000 | 423 |
2006/01/19 | 135,000 | 160,000 | 135,000 | 148,000 | 1,170 |
2006/01/18 | 145,000 | 145,000 | 145,000 | 145,000 | 71 |
2006/01/17 | 188,000 | 200,000 | 175,000 | 175,000 | 3,113 |
2006/01/16 | 175,000 | 187,000 | 175,000 | 185,000 | 988 |
2006/01/13 | 177,000 | 188,000 | 173,000 | 187,000 | 2,576 |
2006/01/12 | 150,000 | 165,000 | 149,000 | 165,000 | 1,093 |
2006/01/11 | 143,000 | 147,000 | 141,000 | 147,000 | 219 |
2006/01/10 | 145,000 | 145,000 | 141,000 | 141,000 | 161 |
2006/01/06 | 136,000 | 142,000 | 136,000 | 142,000 | 139 |
2006/01/05 | 137,000 | 139,000 | 136,000 | 136,000 | 127 |
2006/01/04 | 135,000 | 137,000 | 134,000 | 135,000 | 107 |