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 |
|---|---|---|---|---|---|
| 2008/12/30 | 39,450 | 40,000 | 38,500 | 40,000 | 37 |
| 2008/12/29 | 37,300 | 40,200 | 36,600 | 39,850 | 50 |
| 2008/12/26 | 36,600 | 36,650 | 35,700 | 36,500 | 35 |
| 2008/12/25 | 35,250 | 37,000 | 34,800 | 37,000 | 42 |
| 2008/12/24 | 35,000 | 35,000 | 33,600 | 33,600 | 48 |
| 2008/12/22 | 37,050 | 37,050 | 33,500 | 35,000 | 114 |
| 2008/12/19 | 37,600 | 38,000 | 36,100 | 37,000 | 64 |
| 2008/12/18 | 38,550 | 38,550 | 36,400 | 37,200 | 97 |
| 2008/12/17 | 38,050 | 40,900 | 38,000 | 38,500 | 66 |
| 2008/12/16 | 42,000 | 44,500 | 37,100 | 38,050 | 547 |
| 2008/12/15 | 41,000 | 41,000 | 41,000 | 41,000 | 69 |
| 2008/12/12 | 37,000 | 37,000 | 37,000 | 37,000 | 59 |
| 2008/12/11 | 31,600 | 33,400 | 31,000 | 33,000 | 70 |
| 2008/12/10 | 31,500 | 31,550 | 31,500 | 31,550 | 24 |
| 2008/12/09 | 31,800 | 32,200 | 31,500 | 31,500 | 41 |
| 2008/12/08 | 29,110 | 31,950 | 29,110 | 31,600 | 45 |
| 2008/12/05 | 28,510 | 30,000 | 28,510 | 29,100 | 20 |
| 2008/12/04 | 28,510 | 28,520 | 28,500 | 28,500 | 11 |
| 2008/12/03 | 28,500 | 29,500 | 28,500 | 29,400 | 21 |
| 2008/12/02 | 29,000 | 29,000 | 28,500 | 28,500 | 9 |
| 2008/12/01 | 29,000 | 29,400 | 29,000 | 29,400 | 16 |
| 2008/11/28 | 28,010 | 29,000 | 28,010 | 29,000 | 16 |
| 2008/11/27 | 29,000 | 29,000 | 27,200 | 28,100 | 24 |
| 2008/11/26 | 28,300 | 28,300 | 28,300 | 28,300 | 3 |
| 2008/11/25 | 28,500 | 29,000 | 28,500 | 29,000 | 6 |
| 2008/11/21 | 28,100 | 28,150 | 28,100 | 28,150 | 5 |
| 2008/11/20 | 29,900 | 29,900 | 28,800 | 28,800 | 8 |
| 2008/11/19 | 28,650 | 28,900 | 28,650 | 28,670 | 15 |
| 2008/11/18 | 28,600 | 28,600 | 28,600 | 28,600 | 1 |
| 2008/11/17 | 28,210 | 28,550 | 28,210 | 28,550 | 6 |
| 2008/11/14 | 30,300 | 30,500 | 28,700 | 30,500 | 66 |
| 2008/11/13 | 29,000 | 29,500 | 28,220 | 29,500 | 7 |
| 2008/11/12 | 29,300 | 29,500 | 29,000 | 29,500 | 5 |
| 2008/11/11 | 29,000 | 29,100 | 29,000 | 29,100 | 7 |
| 2008/11/10 | 29,500 | 29,500 | 28,900 | 29,000 | 11 |
| 2008/11/07 | 27,550 | 29,500 | 27,410 | 29,500 | 12 |
| 2008/11/06 | 28,010 | 28,010 | 27,400 | 27,550 | 13 |
| 2008/11/05 | 27,900 | 30,000 | 27,900 | 30,000 | 63 |
| 2008/11/04 | 26,200 | 27,000 | 25,800 | 27,000 | 35 |
| 2008/10/31 | 26,300 | 26,310 | 24,010 | 25,600 | 94 |
| 2008/10/30 | 25,400 | 26,900 | 25,400 | 26,900 | 38 |
| 2008/10/29 | 28,500 | 28,500 | 27,700 | 27,800 | 28 |
| 2008/10/28 | 27,000 | 28,500 | 25,700 | 28,500 | 27 |
| 2008/10/27 | 28,700 | 28,800 | 28,200 | 28,800 | 23 |
| 2008/10/24 | 30,000 | 30,000 | 28,400 | 28,400 | 10 |
| 2008/10/23 | 31,250 | 31,250 | 30,000 | 30,500 | 10 |
| 2008/10/22 | 30,000 | 30,850 | 29,750 | 30,450 | 23 |
| 2008/10/21 | 32,000 | 32,000 | 29,500 | 29,510 | 107 |
| 2008/10/20 | 33,000 | 34,000 | 33,000 | 33,500 | 28 |
| 2008/10/17 | 30,500 | 31,000 | 30,000 | 31,000 | 74 |
| 2008/10/16 | 29,100 | 29,500 | 28,500 | 29,500 | 84 |
| 2008/10/15 | 26,810 | 27,900 | 26,800 | 27,900 | 15 |
| 2008/10/14 | 27,100 | 28,000 | 27,000 | 27,800 | 18 |
| 2008/10/10 | 25,100 | 25,100 | 24,010 | 25,000 | 18 |
| 2008/10/09 | 25,410 | 26,000 | 24,600 | 26,000 | 37 |
| 2008/10/08 | 26,200 | 27,000 | 26,010 | 26,010 | 29 |
| 2008/10/07 | 27,700 | 28,600 | 27,700 | 28,600 | 11 |
| 2008/10/06 | 34,200 | 34,200 | 30,200 | 30,200 | 15 |
| 2008/10/03 | 35,000 | 35,400 | 34,200 | 34,200 | 14 |
| 2008/10/02 | 35,250 | 35,250 | 34,600 | 35,000 | 9 |
| 2008/10/01 | 36,800 | 36,800 | 36,000 | 36,000 | 2 |
| 2008/09/30 | 36,000 | 36,800 | 36,000 | 36,800 | 7 |
| 2008/09/29 | 38,900 | 38,900 | 38,000 | 38,000 | 9 |
| 2008/09/26 | 38,600 | 38,750 | 37,200 | 38,350 | 26 |
| 2008/09/25 | 37,100 | 39,000 | 37,100 | 38,800 | 22 |
| 2008/09/24 | 37,500 | 37,900 | 37,500 | 37,900 | 5 |
| 2008/09/22 | 37,200 | 37,200 | 37,000 | 37,000 | 12 |
| 2008/09/19 | 38,000 | 38,000 | 38,000 | 38,000 | 4 |
| 2008/09/18 | 37,000 | 38,000 | 36,600 | 38,000 | 29 |
| 2008/09/17 | 37,500 | 37,500 | 37,000 | 37,000 | 9 |
| 2008/09/16 | 38,150 | 38,150 | 37,200 | 38,000 | 48 |
| 2008/09/12 | 36,100 | 37,000 | 36,100 | 36,950 | 28 |
| 2008/09/11 | 36,000 | 36,000 | 35,100 | 36,000 | 25 |
| 2008/09/10 | 35,700 | 35,950 | 35,000 | 35,950 | 9 |
| 2008/09/08 | 35,300 | 35,300 | 35,300 | 35,300 | 1 |
| 2008/09/05 | 33,750 | 37,000 | 33,750 | 35,450 | 18 |
| 2008/09/04 | 36,200 | 36,550 | 36,200 | 36,550 | 6 |
| 2008/09/03 | 37,500 | 38,000 | 36,000 | 37,000 | 19 |
| 2008/09/02 | 35,600 | 37,700 | 35,600 | 37,000 | 16 |
| 2008/09/01 | 35,100 | 36,500 | 34,550 | 36,000 | 50 |
| 2008/08/29 | 34,400 | 36,000 | 34,400 | 35,500 | 29 |
| 2008/08/28 | 34,400 | 34,400 | 33,000 | 34,350 | 35 |
| 2008/08/27 | 32,800 | 34,600 | 32,350 | 34,600 | 43 |
| 2008/08/26 | 35,300 | 36,000 | 35,300 | 36,000 | 5 |
| 2008/08/25 | 36,000 | 36,000 | 33,300 | 33,300 | 26 |
| 2008/08/21 | 33,500 | 35,750 | 33,500 | 35,750 | 22 |
| 2008/08/20 | 37,000 | 37,000 | 34,800 | 35,000 | 12 |
| 2008/08/19 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2008/08/18 | 36,000 | 37,500 | 34,700 | 37,500 | 22 |
| 2008/08/15 | 35,900 | 36,300 | 35,900 | 36,000 | 49 |
| 2008/08/14 | 33,100 | 33,100 | 32,200 | 32,300 | 9 |
| 2008/08/13 | 33,100 | 33,500 | 33,100 | 33,500 | 4 |
| 2008/08/12 | 33,000 | 33,050 | 33,000 | 33,050 | 3 |
| 2008/08/11 | 34,150 | 34,300 | 32,750 | 33,000 | 41 |
| 2008/08/08 | 33,200 | 34,150 | 33,000 | 34,150 | 12 |
| 2008/08/07 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2008/08/06 | 36,500 | 36,500 | 36,000 | 36,000 | 4 |
| 2008/08/04 | 35,700 | 35,700 | 35,700 | 35,700 | 1 |
| 2008/08/01 | 35,500 | 35,700 | 35,500 | 35,500 | 10 |
| 2008/07/31 | 38,300 | 38,400 | 37,500 | 37,500 | 31 |
| 2008/07/30 | 37,000 | 38,000 | 37,000 | 37,500 | 4 |
| 2008/07/29 | 36,500 | 37,500 | 36,100 | 36,500 | 45 |
| 2008/07/25 | 36,550 | 37,600 | 36,500 | 36,500 | 24 |
| 2008/07/24 | 36,450 | 37,650 | 36,050 | 37,600 | 13 |
| 2008/07/23 | 36,000 | 38,850 | 36,000 | 38,850 | 24 |
| 2008/07/22 | 38,500 | 38,500 | 36,000 | 36,000 | 25 |
| 2008/07/18 | 38,000 | 38,500 | 38,000 | 38,500 | 8 |
| 2008/07/17 | 38,000 | 38,500 | 38,000 | 38,500 | 4 |
| 2008/07/16 | 38,200 | 38,200 | 37,300 | 37,300 | 30 |
| 2008/07/15 | 37,500 | 37,550 | 37,200 | 37,300 | 31 |
| 2008/07/14 | 38,900 | 38,900 | 37,500 | 37,500 | 16 |
| 2008/07/11 | 38,000 | 39,000 | 37,000 | 39,000 | 47 |
| 2008/07/09 | 38,050 | 39,600 | 38,000 | 39,000 | 30 |
| 2008/07/08 | 37,000 | 38,100 | 37,000 | 38,100 | 28 |
| 2008/07/07 | 35,950 | 38,100 | 35,950 | 38,100 | 24 |
| 2008/07/04 | 39,800 | 39,800 | 38,150 | 38,150 | 13 |
| 2008/07/03 | 38,200 | 39,800 | 37,000 | 39,800 | 39 |
| 2008/07/02 | 38,100 | 38,100 | 37,000 | 38,100 | 21 |
| 2008/07/01 | 35,500 | 37,500 | 35,500 | 37,500 | 16 |
| 2008/06/30 | 35,100 | 36,000 | 35,100 | 35,950 | 8 |
| 2008/06/27 | 33,900 | 35,000 | 33,000 | 34,950 | 48 |
| 2008/06/26 | 35,800 | 36,000 | 35,500 | 35,500 | 20 |
| 2008/06/25 | 35,800 | 35,800 | 35,600 | 35,800 | 18 |
| 2008/06/24 | 37,500 | 37,500 | 37,000 | 37,000 | 20 |
| 2008/06/23 | 38,500 | 38,500 | 37,500 | 37,500 | 23 |
| 2008/06/20 | 38,400 | 39,600 | 38,000 | 38,000 | 27 |
| 2008/06/19 | 39,000 | 39,000 | 38,000 | 38,000 | 32 |
| 2008/06/18 | 39,300 | 39,300 | 39,000 | 39,300 | 25 |
| 2008/06/17 | 39,500 | 39,550 | 39,000 | 39,550 | 9 |
| 2008/06/16 | 39,700 | 40,000 | 39,000 | 39,000 | 91 |
| 2008/06/13 | 42,500 | 42,500 | 37,700 | 37,700 | 308 |
| 2008/06/12 | 39,800 | 39,800 | 38,600 | 39,600 | 31 |
| 2008/06/11 | 37,800 | 38,000 | 37,600 | 37,850 | 20 |
| 2008/06/10 | 37,500 | 37,800 | 37,500 | 37,800 | 9 |
| 2008/06/09 | 38,500 | 39,000 | 37,100 | 37,100 | 15 |
| 2008/06/06 | 38,500 | 38,900 | 38,500 | 38,900 | 3 |
| 2008/06/05 | 39,400 | 39,400 | 37,800 | 39,000 | 16 |
| 2008/06/04 | 37,150 | 39,000 | 36,500 | 39,000 | 50 |
| 2008/06/03 | 39,100 | 39,100 | 37,500 | 38,350 | 22 |
| 2008/06/02 | 40,300 | 41,150 | 38,700 | 38,700 | 102 |
| 2008/05/30 | 35,100 | 39,700 | 34,900 | 39,100 | 81 |
| 2008/05/29 | 34,650 | 36,000 | 34,650 | 35,900 | 8 |
| 2008/05/28 | 35,600 | 36,000 | 35,100 | 35,100 | 12 |
| 2008/05/27 | 35,050 | 36,000 | 34,000 | 35,000 | 77 |
| 2008/05/26 | 36,600 | 37,800 | 35,600 | 36,000 | 75 |
| 2008/05/23 | 40,500 | 42,000 | 37,600 | 37,600 | 94 |
| 2008/05/22 | 40,500 | 41,900 | 40,500 | 41,600 | 60 |
| 2008/05/21 | 41,900 | 41,900 | 40,100 | 41,700 | 181 |
| 2008/05/20 | 41,900 | 41,900 | 41,800 | 41,900 | 522 |
| 2008/05/19 | 38,000 | 38,000 | 37,100 | 37,900 | 27 |
| 2008/05/16 | 37,000 | 37,700 | 35,900 | 37,700 | 121 |
| 2008/05/15 | 34,100 | 35,000 | 33,600 | 35,000 | 20 |
| 2008/05/14 | 33,950 | 34,200 | 33,800 | 34,200 | 11 |
| 2008/05/13 | 33,200 | 33,950 | 33,000 | 33,100 | 15 |
| 2008/05/12 | 34,850 | 34,850 | 32,800 | 34,500 | 6 |
| 2008/05/09 | 34,800 | 35,200 | 34,000 | 34,900 | 80 |
| 2008/05/08 | 32,200 | 34,000 | 32,000 | 34,000 | 44 |
| 2008/05/07 | 30,500 | 31,200 | 30,500 | 31,200 | 5 |
| 2008/05/02 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2008/05/01 | 30,600 | 30,900 | 30,600 | 30,700 | 19 |
| 2008/04/30 | 30,600 | 30,600 | 30,500 | 30,500 | 4 |
| 2008/04/28 | 30,050 | 30,900 | 30,000 | 30,900 | 12 |
| 2008/04/25 | 30,000 | 30,100 | 30,000 | 30,050 | 14 |
| 2008/04/24 | 31,000 | 31,000 | 30,000 | 30,000 | 33 |
| 2008/04/23 | 31,000 | 31,200 | 31,000 | 31,200 | 19 |
| 2008/04/22 | 30,500 | 31,400 | 30,500 | 31,400 | 14 |
| 2008/04/21 | 31,700 | 31,700 | 31,700 | 31,700 | 4 |
| 2008/04/18 | 30,800 | 31,000 | 30,500 | 31,000 | 17 |
| 2008/04/17 | 30,000 | 30,350 | 29,320 | 30,000 | 14 |
| 2008/04/16 | 31,200 | 31,200 | 30,000 | 30,100 | 38 |
| 2008/04/15 | 29,230 | 29,230 | 29,230 | 29,230 | 1 |
| 2008/04/14 | 29,350 | 29,350 | 29,000 | 29,120 | 15 |
| 2008/04/11 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2008/04/10 | 29,370 | 29,670 | 29,370 | 29,670 | 27 |
| 2008/04/09 | 30,000 | 30,000 | 30,000 | 30,000 | 22 |
| 2008/04/08 | 30,050 | 30,100 | 29,950 | 30,000 | 13 |
| 2008/04/07 | 30,500 | 30,600 | 29,950 | 30,000 | 19 |
| 2008/04/04 | 30,000 | 30,200 | 29,800 | 30,200 | 20 |
| 2008/04/03 | 30,000 | 30,000 | 29,610 | 30,000 | 7 |
| 2008/04/02 | 29,600 | 29,600 | 29,600 | 29,600 | 4 |
| 2008/04/01 | 29,800 | 29,800 | 29,500 | 29,500 | 7 |
| 2008/03/31 | 29,210 | 29,210 | 29,210 | 29,210 | 3 |
| 2008/03/28 | 30,050 | 30,450 | 30,000 | 30,450 | 8 |
| 2008/03/27 | 30,000 | 31,000 | 30,000 | 31,000 | 13 |
| 2008/03/26 | 30,800 | 30,800 | 30,000 | 30,000 | 12 |
| 2008/03/25 | 30,200 | 30,200 | 30,000 | 30,000 | 29 |
| 2008/03/24 | 31,500 | 31,500 | 30,000 | 30,000 | 49 |
| 2008/03/21 | 31,500 | 32,400 | 30,400 | 30,500 | 52 |
| 2008/03/19 | 31,200 | 32,000 | 31,200 | 31,900 | 43 |
| 2008/03/18 | 31,000 | 32,800 | 30,000 | 32,400 | 41 |
| 2008/03/17 | 29,100 | 30,600 | 29,000 | 30,200 | 50 |
| 2008/03/14 | 31,200 | 34,000 | 31,200 | 32,500 | 245 |
| 2008/03/13 | 30,500 | 32,000 | 29,700 | 29,700 | 44 |
| 2008/03/12 | 30,000 | 30,000 | 29,300 | 29,500 | 5 |
| 2008/03/11 | 29,900 | 30,000 | 29,900 | 30,000 | 26 |
| 2008/03/10 | 30,100 | 30,100 | 28,000 | 29,100 | 29 |
| 2008/03/07 | 35,700 | 35,700 | 31,000 | 31,000 | 137 |
| 2008/03/06 | 32,500 | 32,500 | 32,500 | 32,500 | 4 |
| 2008/03/05 | 30,000 | 30,000 | 29,500 | 29,500 | 2 |
| 2008/03/04 | 30,100 | 30,150 | 30,100 | 30,150 | 2 |
| 2008/03/03 | 30,300 | 30,300 | 30,000 | 30,200 | 12 |
| 2008/02/29 | 31,500 | 32,400 | 30,000 | 30,300 | 69 |
| 2008/02/28 | 31,600 | 31,800 | 30,400 | 30,500 | 31 |
| 2008/02/27 | 30,000 | 31,500 | 30,000 | 31,500 | 49 |
| 2008/02/26 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2008/02/25 | 28,500 | 28,500 | 28,500 | 28,500 | 29 |
| 2008/02/22 | 29,300 | 29,300 | 29,000 | 29,000 | 6 |
| 2008/02/21 | 30,800 | 30,800 | 29,800 | 29,800 | 6 |
| 2008/02/20 | 30,800 | 30,800 | 30,800 | 30,800 | 8 |
| 2008/02/19 | 30,500 | 30,500 | 30,300 | 30,300 | 2 |
| 2008/02/18 | 30,000 | 30,300 | 29,750 | 30,300 | 24 |
| 2008/02/15 | 30,000 | 30,000 | 29,700 | 29,700 | 13 |
| 2008/02/14 | 29,100 | 29,100 | 28,000 | 28,300 | 5 |
| 2008/02/13 | 28,500 | 28,500 | 27,600 | 27,600 | 2 |
| 2008/02/12 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2008/02/07 | 27,500 | 27,600 | 27,500 | 27,600 | 4 |
| 2008/02/06 | 28,500 | 28,500 | 28,000 | 28,000 | 3 |
| 2008/02/05 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2008/02/04 | 28,000 | 29,000 | 28,000 | 28,500 | 5 |
| 2008/02/01 | 28,500 | 28,500 | 28,000 | 28,000 | 2 |
| 2008/01/30 | 28,200 | 28,500 | 28,200 | 28,500 | 64 |
| 2008/01/29 | 28,200 | 28,200 | 28,000 | 28,200 | 81 |
| 2008/01/28 | 28,200 | 28,200 | 28,200 | 28,200 | 21 |
| 2008/01/25 | 28,200 | 28,200 | 28,200 | 28,200 | 20 |
| 2008/01/24 | 28,200 | 28,250 | 28,200 | 28,200 | 7 |
| 2008/01/23 | 27,700 | 28,100 | 27,500 | 28,100 | 16 |
| 2008/01/22 | 28,000 | 28,000 | 28,000 | 28,000 | 10 |
| 2008/01/21 | 28,500 | 28,990 | 28,000 | 28,990 | 22 |
| 2008/01/18 | 28,300 | 28,500 | 28,000 | 28,500 | 12 |
| 2008/01/17 | 28,000 | 28,000 | 27,000 | 28,000 | 68 |
| 2008/01/16 | 29,800 | 30,000 | 28,210 | 28,210 | 23 |
| 2008/01/15 | 29,000 | 29,800 | 28,200 | 28,200 | 26 |
| 2008/01/11 | 31,000 | 31,000 | 29,000 | 29,000 | 35 |
| 2008/01/10 | 30,600 | 30,600 | 29,920 | 29,920 | 6 |
| 2008/01/09 | 29,920 | 29,920 | 29,920 | 29,920 | 10 |
| 2008/01/08 | 30,000 | 30,200 | 29,500 | 29,920 | 38 |
| 2008/01/07 | 29,100 | 29,920 | 29,000 | 29,920 | 13 |
| 2008/01/04 | 30,600 | 30,600 | 30,000 | 30,000 | 6 |