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 |
|---|---|---|---|---|---|
| 2007/12/28 | 31,300 | 31,800 | 31,300 | 31,800 | 11 |
| 2007/12/27 | 31,000 | 31,300 | 30,900 | 31,300 | 27 |
| 2007/12/26 | 30,100 | 30,900 | 30,100 | 30,900 | 4 |
| 2007/12/25 | 30,800 | 30,800 | 30,000 | 30,100 | 21 |
| 2007/12/21 | 30,200 | 30,200 | 30,000 | 30,000 | 22 |
| 2007/12/20 | 31,250 | 31,250 | 30,200 | 30,200 | 13 |
| 2007/12/19 | 31,300 | 31,300 | 30,050 | 30,050 | 34 |
| 2007/12/18 | 30,900 | 30,900 | 30,900 | 30,900 | 1 |
| 2007/12/17 | 31,150 | 31,150 | 30,000 | 30,000 | 39 |
| 2007/12/14 | 31,900 | 32,000 | 30,350 | 30,350 | 28 |
| 2007/12/13 | 30,000 | 30,700 | 30,000 | 30,700 | 15 |
| 2007/12/12 | 29,300 | 29,950 | 28,700 | 29,950 | 37 |
| 2007/12/11 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2007/12/10 | 28,700 | 31,000 | 28,700 | 30,500 | 5 |
| 2007/12/07 | 30,850 | 30,850 | 30,700 | 30,700 | 15 |
| 2007/12/06 | 30,000 | 30,000 | 29,500 | 29,500 | 4 |
| 2007/12/05 | 30,000 | 30,000 | 30,000 | 30,000 | 16 |
| 2007/12/04 | 30,150 | 30,200 | 30,150 | 30,200 | 6 |
| 2007/12/03 | 31,000 | 31,000 | 30,250 | 30,250 | 9 |
| 2007/11/30 | 31,200 | 31,200 | 30,000 | 31,000 | 37 |
| 2007/11/29 | 29,200 | 32,050 | 29,200 | 32,050 | 33 |
| 2007/11/28 | 29,000 | 29,050 | 29,000 | 29,050 | 9 |
| 2007/11/27 | 29,920 | 29,920 | 29,900 | 29,900 | 5 |
| 2007/11/26 | 29,920 | 29,920 | 29,500 | 29,500 | 8 |
| 2007/11/22 | 28,620 | 29,400 | 28,620 | 29,300 | 11 |
| 2007/11/21 | 28,400 | 30,600 | 28,010 | 30,600 | 13 |
| 2007/11/20 | 31,000 | 31,000 | 28,900 | 30,000 | 47 |
| 2007/11/19 | 30,600 | 30,600 | 30,600 | 30,600 | 6 |
| 2007/11/16 | 32,200 | 32,200 | 30,800 | 30,800 | 18 |
| 2007/11/15 | 31,000 | 31,000 | 31,000 | 31,000 | 12 |
| 2007/11/14 | 30,150 | 31,000 | 30,050 | 31,000 | 5 |
| 2007/11/13 | 31,100 | 31,500 | 30,500 | 30,900 | 16 |
| 2007/11/12 | 32,400 | 32,400 | 31,500 | 31,500 | 10 |
| 2007/11/09 | 33,000 | 33,000 | 32,000 | 32,000 | 6 |
| 2007/11/08 | 34,000 | 35,200 | 33,550 | 33,550 | 6 |
| 2007/11/07 | 34,300 | 37,650 | 34,000 | 34,000 | 22 |
| 2007/11/06 | 35,100 | 35,100 | 35,100 | 35,100 | 1 |
| 2007/11/05 | 34,600 | 34,700 | 34,600 | 34,700 | 7 |
| 2007/11/02 | 35,000 | 35,000 | 33,000 | 35,000 | 11 |
| 2007/11/01 | 35,350 | 36,200 | 35,000 | 35,000 | 22 |
| 2007/10/31 | 39,000 | 39,000 | 37,000 | 37,400 | 25 |
| 2007/10/30 | 40,000 | 40,000 | 37,100 | 39,000 | 66 |
| 2007/10/29 | 32,500 | 37,000 | 32,500 | 37,000 | 20 |
| 2007/10/26 | 34,000 | 34,500 | 33,300 | 33,300 | 9 |
| 2007/10/25 | 34,000 | 34,000 | 33,400 | 34,000 | 3 |
| 2007/10/24 | 34,900 | 34,900 | 34,000 | 34,000 | 3 |
| 2007/10/23 | 32,800 | 33,300 | 32,800 | 33,300 | 22 |
| 2007/10/22 | 32,950 | 34,000 | 32,950 | 34,000 | 9 |
| 2007/10/19 | 34,500 | 34,800 | 33,900 | 34,000 | 18 |
| 2007/10/18 | 35,650 | 35,700 | 32,700 | 33,500 | 77 |
| 2007/10/17 | 35,750 | 35,750 | 35,750 | 35,750 | 3 |
| 2007/10/16 | 35,750 | 35,750 | 35,750 | 35,750 | 9 |
| 2007/10/15 | 34,300 | 34,550 | 34,300 | 34,550 | 12 |
| 2007/10/12 | 34,500 | 35,500 | 34,500 | 35,100 | 41 |
| 2007/10/11 | 35,000 | 35,400 | 33,000 | 34,450 | 86 |
| 2007/10/10 | 42,050 | 42,050 | 36,050 | 36,550 | 243 |
| 2007/10/09 | 38,050 | 38,050 | 38,050 | 38,050 | 15 |
| 2007/10/05 | 30,250 | 34,050 | 30,200 | 34,050 | 43 |
| 2007/10/04 | 30,000 | 30,500 | 30,000 | 30,050 | 24 |
| 2007/10/03 | 29,500 | 29,890 | 29,500 | 29,890 | 27 |
| 2007/10/02 | 29,500 | 30,000 | 29,500 | 29,700 | 25 |
| 2007/10/01 | 29,500 | 29,510 | 29,500 | 29,510 | 5 |
| 2007/09/28 | 28,940 | 29,550 | 28,300 | 28,900 | 23 |
| 2007/09/27 | 27,500 | 28,850 | 27,500 | 28,850 | 23 |
| 2007/09/26 | 27,400 | 28,890 | 27,400 | 28,880 | 5 |
| 2007/09/25 | 27,400 | 27,400 | 27,350 | 27,350 | 7 |
| 2007/09/20 | 29,750 | 29,750 | 27,960 | 28,200 | 14 |
| 2007/09/19 | 27,600 | 27,800 | 27,600 | 27,700 | 5 |
| 2007/09/18 | 27,610 | 27,610 | 27,130 | 27,200 | 6 |
| 2007/09/14 | 28,800 | 28,800 | 28,500 | 28,800 | 18 |
| 2007/09/13 | 28,900 | 28,900 | 28,000 | 28,500 | 23 |
| 2007/09/12 | 30,400 | 30,400 | 29,200 | 29,200 | 20 |
| 2007/09/11 | 31,700 | 32,000 | 30,400 | 30,400 | 19 |
| 2007/09/10 | 32,100 | 32,500 | 31,500 | 31,550 | 60 |
| 2007/09/07 | 31,750 | 31,750 | 31,750 | 31,750 | 2 |
| 2007/09/06 | 30,700 | 31,000 | 30,500 | 31,000 | 26 |
| 2007/09/05 | 30,850 | 31,500 | 30,600 | 31,500 | 26 |
| 2007/09/04 | 32,000 | 32,000 | 31,600 | 31,600 | 3 |
| 2007/09/03 | 31,400 | 31,600 | 31,400 | 31,600 | 8 |
| 2007/08/31 | 31,100 | 31,900 | 30,700 | 31,400 | 22 |
| 2007/08/30 | 31,400 | 32,000 | 31,400 | 32,000 | 9 |
| 2007/08/29 | 31,100 | 31,100 | 30,900 | 30,900 | 8 |
| 2007/08/28 | 31,500 | 31,500 | 31,000 | 31,500 | 14 |
| 2007/08/27 | 31,100 | 31,100 | 31,100 | 31,100 | 12 |
| 2007/08/24 | 31,600 | 31,600 | 31,300 | 31,400 | 7 |
| 2007/08/23 | 31,400 | 31,400 | 31,400 | 31,400 | 3 |
| 2007/08/22 | 30,900 | 31,000 | 30,800 | 31,000 | 11 |
| 2007/08/21 | 31,100 | 31,900 | 31,000 | 31,000 | 36 |
| 2007/08/20 | 31,800 | 33,000 | 31,800 | 31,900 | 47 |
| 2007/08/17 | 31,000 | 32,000 | 31,000 | 31,150 | 57 |
| 2007/08/16 | 35,000 | 35,000 | 33,650 | 33,800 | 36 |
| 2007/08/15 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2007/08/14 | 34,000 | 34,800 | 34,000 | 34,100 | 23 |
| 2007/08/13 | 34,100 | 34,500 | 34,000 | 34,400 | 17 |
| 2007/08/10 | 35,050 | 36,200 | 34,600 | 35,350 | 57 |
| 2007/08/09 | 37,200 | 37,200 | 36,400 | 37,050 | 18 |
| 2007/08/08 | 37,500 | 37,500 | 36,100 | 36,100 | 35 |
| 2007/08/07 | 38,200 | 38,200 | 37,900 | 37,900 | 9 |
| 2007/08/06 | 38,200 | 38,800 | 37,600 | 37,600 | 65 |
| 2007/08/03 | 38,700 | 38,700 | 38,000 | 38,000 | 6 |
| 2007/08/02 | 39,000 | 39,000 | 38,200 | 38,300 | 26 |
| 2007/08/01 | 39,000 | 39,000 | 38,800 | 38,800 | 4 |
| 2007/07/31 | 39,050 | 40,000 | 39,000 | 39,800 | 14 |
| 2007/07/30 | 37,900 | 38,600 | 37,500 | 38,600 | 65 |
| 2007/07/27 | 38,000 | 38,200 | 37,500 | 38,200 | 51 |
| 2007/07/26 | 39,700 | 41,200 | 39,250 | 39,650 | 39 |
| 2007/07/25 | 39,200 | 39,700 | 38,250 | 39,700 | 53 |
| 2007/07/24 | 40,000 | 40,000 | 37,500 | 39,900 | 109 |
| 2007/07/23 | 41,600 | 42,400 | 40,500 | 40,600 | 54 |
| 2007/07/20 | 42,900 | 42,900 | 42,000 | 42,000 | 11 |
| 2007/07/19 | 42,500 | 42,500 | 42,000 | 42,000 | 28 |
| 2007/07/18 | 42,000 | 42,200 | 41,600 | 41,700 | 32 |
| 2007/07/17 | 42,100 | 42,900 | 42,100 | 42,150 | 10 |
| 2007/07/13 | 45,900 | 46,000 | 42,100 | 42,100 | 64 |
| 2007/07/12 | 42,700 | 43,300 | 41,900 | 43,300 | 32 |
| 2007/07/11 | 42,200 | 42,550 | 42,100 | 42,550 | 26 |
| 2007/07/10 | 42,800 | 43,800 | 41,900 | 42,600 | 51 |
| 2007/07/09 | 44,500 | 44,500 | 42,800 | 43,500 | 29 |
| 2007/07/06 | 44,100 | 44,800 | 43,800 | 44,800 | 6 |
| 2007/07/05 | 45,500 | 46,300 | 44,300 | 44,300 | 16 |
| 2007/07/04 | 45,400 | 46,300 | 45,000 | 46,300 | 26 |
| 2007/07/03 | 45,200 | 45,400 | 44,800 | 45,400 | 15 |
| 2007/07/02 | 45,100 | 45,100 | 44,500 | 44,500 | 27 |
| 2007/06/29 | 44,900 | 45,000 | 44,000 | 45,000 | 22 |
| 2007/06/28 | 45,100 | 45,100 | 44,500 | 45,000 | 18 |
| 2007/06/27 | 45,400 | 45,400 | 45,000 | 45,000 | 24 |
| 2007/06/26 | 46,700 | 46,800 | 45,200 | 46,300 | 60 |
| 2007/06/25 | 47,800 | 47,900 | 45,200 | 46,550 | 72 |
| 2007/06/22 | 47,100 | 47,900 | 47,000 | 47,700 | 52 |
| 2007/06/21 | 48,000 | 48,900 | 47,450 | 47,900 | 116 |
| 2007/06/20 | 50,200 | 50,500 | 48,000 | 50,000 | 100 |
| 2007/06/19 | 53,500 | 56,500 | 50,500 | 51,000 | 239 |
| 2007/06/18 | 51,500 | 51,500 | 50,300 | 51,500 | 183 |
| 2007/06/15 | 50,900 | 50,900 | 46,000 | 47,500 | 176 |
| 2007/06/14 | 47,500 | 49,300 | 46,200 | 49,300 | 329 |
| 2007/06/13 | 50,200 | 50,800 | 50,200 | 50,200 | 346 |
| 2007/06/12 | 61,000 | 65,000 | 55,200 | 55,200 | 429 |
| 2007/06/11 | 60,200 | 60,200 | 60,200 | 60,200 | 55 |
| 2007/06/08 | 55,200 | 55,200 | 55,200 | 55,200 | 309 |
| 2007/06/07 | 50,200 | 50,200 | 50,200 | 50,200 | 44 |
| 2007/06/06 | 42,500 | 46,200 | 42,500 | 46,200 | 45 |
| 2007/06/05 | 43,000 | 44,600 | 42,200 | 42,200 | 73 |
| 2007/06/04 | 42,000 | 43,000 | 42,000 | 43,000 | 48 |
| 2007/06/01 | 42,000 | 42,500 | 41,700 | 42,000 | 32 |
| 2007/05/31 | 41,900 | 42,000 | 41,700 | 41,700 | 17 |
| 2007/05/30 | 41,500 | 41,600 | 41,200 | 41,500 | 37 |
| 2007/05/29 | 40,100 | 41,500 | 40,100 | 41,500 | 31 |
| 2007/05/28 | 40,600 | 40,600 | 39,800 | 40,000 | 14 |
| 2007/05/25 | 38,200 | 39,800 | 38,200 | 39,800 | 20 |
| 2007/05/24 | 41,000 | 41,000 | 39,800 | 39,800 | 14 |
| 2007/05/23 | 42,000 | 42,000 | 41,600 | 42,000 | 21 |
| 2007/05/22 | 38,100 | 41,000 | 38,100 | 41,000 | 56 |
| 2007/05/21 | 41,100 | 41,100 | 40,500 | 40,700 | 19 |
| 2007/05/18 | 45,000 | 45,000 | 43,100 | 43,100 | 26 |
| 2007/05/16 | 45,600 | 45,800 | 45,300 | 45,800 | 26 |
| 2007/05/15 | 47,000 | 47,000 | 45,300 | 45,300 | 6 |
| 2007/05/14 | 47,600 | 48,000 | 47,400 | 47,400 | 9 |
| 2007/05/11 | 47,600 | 48,000 | 47,600 | 47,700 | 29 |
| 2007/05/10 | 48,000 | 48,000 | 48,000 | 48,000 | 3 |
| 2007/05/09 | 48,300 | 48,300 | 48,000 | 48,000 | 21 |
| 2007/05/08 | 48,400 | 49,100 | 48,400 | 48,500 | 11 |
| 2007/05/07 | 49,100 | 49,500 | 48,000 | 49,500 | 29 |
| 2007/05/02 | 48,700 | 49,000 | 48,500 | 49,000 | 34 |
| 2007/05/01 | 49,000 | 49,700 | 48,600 | 48,600 | 12 |
| 2007/04/27 | 47,000 | 47,900 | 46,800 | 47,900 | 23 |
| 2007/04/26 | 46,400 | 46,450 | 45,500 | 46,450 | 40 |
| 2007/04/25 | 49,900 | 50,000 | 47,100 | 47,100 | 46 |
| 2007/04/24 | 49,900 | 49,900 | 49,000 | 49,500 | 25 |
| 2007/04/23 | 53,200 | 53,200 | 49,500 | 50,000 | 51 |
| 2007/04/20 | 56,200 | 56,900 | 54,000 | 54,000 | 23 |
| 2007/04/19 | 54,000 | 54,000 | 53,200 | 53,200 | 46 |
| 2007/04/18 | 55,500 | 55,500 | 54,100 | 54,100 | 13 |
| 2007/04/17 | 56,200 | 57,000 | 55,800 | 55,800 | 8 |
| 2007/04/16 | 57,000 | 57,000 | 55,400 | 55,700 | 36 |
| 2007/04/13 | 57,200 | 57,800 | 56,500 | 56,500 | 42 |
| 2007/04/12 | 57,200 | 57,200 | 57,200 | 57,200 | 11 |
| 2007/04/11 | 57,200 | 57,200 | 57,100 | 57,200 | 15 |
| 2007/04/10 | 57,600 | 57,600 | 57,100 | 57,100 | 17 |
| 2007/04/09 | 59,000 | 59,000 | 57,600 | 57,600 | 4 |
| 2007/04/06 | 59,400 | 59,400 | 57,100 | 58,900 | 27 |
| 2007/04/05 | 56,500 | 57,800 | 56,500 | 57,500 | 17 |
| 2007/04/04 | 55,400 | 56,000 | 55,400 | 55,900 | 14 |
| 2007/04/03 | 57,000 | 57,700 | 57,000 | 57,200 | 7 |
| 2007/04/02 | 57,000 | 57,000 | 57,000 | 57,000 | 4 |
| 2007/03/30 | 56,900 | 57,300 | 56,100 | 57,000 | 26 |
| 2007/03/29 | 57,100 | 57,100 | 57,000 | 57,000 | 13 |
| 2007/03/28 | 57,000 | 57,500 | 57,000 | 57,300 | 6 |
| 2007/03/27 | 57,500 | 57,500 | 57,200 | 57,200 | 9 |
| 2007/03/26 | 58,100 | 58,100 | 57,200 | 57,700 | 12 |
| 2007/03/23 | 58,000 | 58,200 | 58,000 | 58,200 | 5 |
| 2007/03/22 | 58,000 | 59,900 | 58,000 | 58,100 | 31 |
| 2007/03/20 | 59,100 | 59,100 | 58,100 | 58,100 | 33 |
| 2007/03/19 | 58,900 | 59,100 | 58,100 | 59,100 | 18 |
| 2007/03/16 | 58,900 | 59,000 | 57,100 | 58,900 | 38 |
| 2007/03/15 | 57,400 | 57,700 | 57,300 | 57,400 | 19 |
| 2007/03/14 | 57,000 | 57,700 | 56,600 | 57,700 | 48 |
| 2007/03/13 | 63,000 | 63,000 | 58,400 | 60,000 | 183 |
| 2007/03/12 | 61,000 | 63,000 | 61,000 | 63,000 | 185 |
| 2007/03/09 | 57,200 | 58,400 | 57,100 | 58,000 | 10 |
| 2007/03/08 | 58,000 | 58,900 | 58,000 | 58,900 | 2 |
| 2007/03/07 | 58,100 | 58,400 | 57,500 | 58,400 | 13 |
| 2007/03/06 | 56,900 | 57,900 | 56,900 | 57,500 | 12 |
| 2007/03/05 | 56,500 | 57,000 | 56,000 | 57,000 | 59 |
| 2007/03/02 | 59,100 | 59,100 | 56,500 | 57,500 | 29 |
| 2007/03/01 | 58,500 | 60,800 | 58,500 | 59,600 | 27 |
| 2007/02/28 | 56,000 | 59,000 | 56,000 | 58,500 | 53 |
| 2007/02/27 | 59,800 | 60,100 | 59,500 | 60,000 | 26 |
| 2007/02/26 | 60,200 | 60,200 | 60,000 | 60,100 | 13 |
| 2007/02/23 | 60,000 | 60,800 | 59,700 | 60,800 | 19 |
| 2007/02/22 | 60,600 | 60,600 | 60,000 | 60,000 | 11 |
| 2007/02/21 | 59,600 | 61,000 | 59,600 | 61,000 | 21 |
| 2007/02/20 | 61,000 | 61,000 | 60,100 | 60,100 | 6 |
| 2007/02/19 | 60,100 | 60,100 | 59,500 | 60,000 | 26 |
| 2007/02/16 | 61,000 | 61,000 | 60,600 | 60,600 | 74 |
| 2007/02/15 | 59,900 | 60,000 | 59,900 | 60,000 | 26 |
| 2007/02/14 | 59,500 | 59,900 | 59,500 | 59,900 | 13 |
| 2007/02/13 | 60,100 | 60,100 | 59,200 | 59,500 | 13 |
| 2007/02/09 | 59,000 | 60,900 | 59,000 | 60,800 | 84 |
| 2007/02/08 | 60,100 | 61,000 | 60,100 | 60,900 | 18 |
| 2007/02/07 | 60,400 | 61,100 | 60,100 | 61,000 | 19 |
| 2007/02/06 | 61,500 | 61,500 | 60,900 | 61,000 | 8 |
| 2007/02/05 | 61,500 | 61,600 | 61,500 | 61,500 | 26 |
| 2007/02/02 | 61,200 | 61,700 | 61,200 | 61,700 | 11 |
| 2007/02/01 | 61,500 | 62,300 | 61,000 | 61,200 | 18 |
| 2007/01/31 | 61,900 | 62,000 | 61,200 | 61,500 | 17 |
| 2007/01/30 | 61,200 | 62,300 | 61,200 | 61,900 | 24 |
| 2007/01/29 | 62,200 | 62,500 | 61,500 | 62,200 | 15 |
| 2007/01/26 | 61,800 | 61,800 | 60,500 | 61,200 | 17 |
| 2007/01/25 | 64,500 | 64,500 | 61,800 | 61,800 | 62 |
| 2007/01/24 | 64,600 | 65,000 | 64,500 | 64,500 | 35 |
| 2007/01/23 | 66,200 | 66,200 | 64,500 | 65,600 | 80 |
| 2007/01/22 | 66,200 | 68,500 | 65,700 | 66,600 | 143 |
| 2007/01/19 | 62,200 | 64,200 | 61,700 | 64,200 | 117 |
| 2007/01/18 | 60,800 | 61,900 | 60,600 | 61,500 | 61 |
| 2007/01/17 | 59,500 | 60,500 | 59,300 | 60,400 | 116 |
| 2007/01/16 | 59,800 | 63,800 | 59,000 | 60,000 | 963 |
| 2007/01/15 | 59,300 | 59,300 | 58,500 | 58,800 | 32 |
| 2007/01/12 | 58,300 | 60,000 | 58,200 | 58,800 | 31 |
| 2007/01/11 | 58,100 | 60,200 | 58,000 | 58,500 | 85 |
| 2007/01/10 | 57,800 | 62,600 | 57,800 | 58,000 | 439 |
| 2007/01/09 | 58,000 | 58,200 | 57,500 | 57,600 | 28 |
| 2007/01/05 | 58,200 | 58,300 | 58,000 | 58,000 | 31 |
| 2007/01/04 | 58,000 | 58,100 | 58,000 | 58,100 | 30 |