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 |
|---|---|---|---|---|---|
| 2012/12/28 | 138,000 | 138,000 | 135,500 | 135,500 | 8 |
| 2012/12/27 | 139,800 | 139,800 | 136,600 | 136,600 | 5 |
| 2012/12/26 | 139,000 | 139,000 | 137,000 | 139,000 | 28 |
| 2012/12/25 | 139,800 | 139,900 | 135,900 | 136,800 | 56 |
| 2012/12/21 | 133,000 | 133,000 | 130,000 | 130,000 | 12 |
| 2012/12/20 | 133,400 | 133,400 | 132,100 | 132,200 | 41 |
| 2012/12/19 | 136,500 | 138,600 | 134,100 | 134,500 | 21 |
| 2012/12/18 | 136,000 | 136,000 | 133,300 | 134,000 | 12 |
| 2012/12/17 | 137,500 | 138,600 | 133,100 | 135,500 | 42 |
| 2012/12/14 | 140,000 | 140,000 | 135,000 | 139,500 | 30 |
| 2012/12/13 | 140,000 | 141,000 | 133,800 | 140,500 | 36 |
| 2012/12/12 | 148,000 | 148,000 | 141,000 | 141,000 | 200 |
| 2012/12/11 | 152,200 | 152,200 | 152,200 | 152,200 | 179 |
| 2012/12/10 | 117,800 | 127,700 | 117,800 | 122,200 | 61 |
| 2012/12/07 | 110,600 | 113,300 | 110,600 | 113,300 | 9 |
| 2012/12/06 | 113,600 | 113,600 | 113,600 | 113,600 | 1 |
| 2012/12/04 | 114,000 | 114,000 | 111,000 | 111,000 | 2 |
| 2012/12/03 | 110,100 | 114,000 | 110,100 | 114,000 | 6 |
| 2012/11/30 | 110,000 | 111,500 | 110,000 | 111,500 | 3 |
| 2012/11/29 | 112,000 | 112,000 | 110,000 | 110,000 | 9 |
| 2012/11/28 | 106,100 | 112,000 | 106,100 | 112,000 | 20 |
| 2012/11/27 | 112,000 | 112,000 | 112,000 | 112,000 | 2 |
| 2012/11/26 | 110,100 | 112,000 | 110,100 | 112,000 | 10 |
| 2012/11/22 | 112,900 | 112,900 | 110,500 | 110,600 | 16 |
| 2012/11/21 | 112,100 | 112,900 | 110,100 | 112,900 | 32 |
| 2012/11/20 | 119,900 | 119,900 | 118,900 | 118,900 | 17 |
| 2012/11/19 | 118,100 | 120,000 | 118,100 | 120,000 | 10 |
| 2012/11/16 | 118,300 | 118,300 | 116,700 | 117,100 | 13 |
| 2012/11/14 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2012/11/13 | 115,000 | 115,400 | 115,000 | 115,000 | 12 |
| 2012/11/09 | 118,000 | 118,000 | 115,000 | 115,000 | 4 |
| 2012/11/07 | 115,500 | 118,400 | 115,500 | 118,200 | 6 |
| 2012/11/06 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2012/11/05 | 114,200 | 115,000 | 114,200 | 115,000 | 14 |
| 2012/11/02 | 120,200 | 120,200 | 120,200 | 120,200 | 6 |
| 2012/11/01 | 121,000 | 121,000 | 120,200 | 121,000 | 6 |
| 2012/10/31 | 121,100 | 121,100 | 121,100 | 121,100 | 1 |
| 2012/10/30 | 124,000 | 124,000 | 120,200 | 120,200 | 10 |
| 2012/10/29 | 124,400 | 126,000 | 122,000 | 124,000 | 14 |
| 2012/10/26 | 124,900 | 127,000 | 123,100 | 126,900 | 20 |
| 2012/10/25 | 124,200 | 125,800 | 124,000 | 125,800 | 12 |
| 2012/10/24 | 125,000 | 128,000 | 123,500 | 128,000 | 10 |
| 2012/10/23 | 127,000 | 128,000 | 123,800 | 128,000 | 34 |
| 2012/10/22 | 124,700 | 126,100 | 124,700 | 126,100 | 15 |
| 2012/10/19 | 128,800 | 128,800 | 122,000 | 123,000 | 70 |
| 2012/10/18 | 127,800 | 128,500 | 124,600 | 128,500 | 22 |
| 2012/10/17 | 126,000 | 127,000 | 123,200 | 124,100 | 38 |
| 2012/10/16 | 123,000 | 123,000 | 120,500 | 123,000 | 37 |
| 2012/10/15 | 121,500 | 123,500 | 119,500 | 120,200 | 31 |
| 2012/10/12 | 119,900 | 120,000 | 119,500 | 120,000 | 42 |
| 2012/10/11 | 118,200 | 119,900 | 118,200 | 119,900 | 7 |
| 2012/10/10 | 118,000 | 119,000 | 117,500 | 119,000 | 12 |
| 2012/10/09 | 120,000 | 120,000 | 118,000 | 118,000 | 13 |
| 2012/10/05 | 114,900 | 119,600 | 114,200 | 115,100 | 9 |
| 2012/10/04 | 115,100 | 120,900 | 115,100 | 120,900 | 6 |
| 2012/10/03 | 111,000 | 120,000 | 111,000 | 120,000 | 16 |
| 2012/10/01 | 113,000 | 113,000 | 113,000 | 113,000 | 4 |
| 2012/09/27 | 108,800 | 110,000 | 108,800 | 110,000 | 5 |
| 2012/09/26 | 111,000 | 111,000 | 108,600 | 109,200 | 5 |
| 2012/09/25 | 109,000 | 111,000 | 109,000 | 109,000 | 6 |
| 2012/09/24 | 110,300 | 111,000 | 108,000 | 108,900 | 13 |
| 2012/09/21 | 121,000 | 121,000 | 108,000 | 108,000 | 16 |
| 2012/09/20 | 121,000 | 121,000 | 121,000 | 121,000 | 40 |
| 2012/09/19 | 116,400 | 118,000 | 116,100 | 118,000 | 8 |
| 2012/09/18 | 114,800 | 115,200 | 114,800 | 115,100 | 8 |
| 2012/09/14 | 114,800 | 114,800 | 114,800 | 114,800 | 10 |
| 2012/09/13 | 110,000 | 110,000 | 108,700 | 109,300 | 3 |
| 2012/09/12 | 109,500 | 109,500 | 109,500 | 109,500 | 1 |
| 2012/09/11 | 114,400 | 114,400 | 108,000 | 108,400 | 5 |
| 2012/09/10 | 110,500 | 111,000 | 110,500 | 111,000 | 2 |
| 2012/09/07 | 111,000 | 119,000 | 111,000 | 113,500 | 17 |
| 2012/09/06 | 106,800 | 110,000 | 106,800 | 110,000 | 4 |
| 2012/09/05 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2012/09/04 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
| 2012/09/03 | 101,000 | 101,000 | 101,000 | 101,000 | 5 |
| 2012/08/30 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2012/08/24 | 114,500 | 117,500 | 111,000 | 111,000 | 12 |
| 2012/08/22 | 113,000 | 113,000 | 113,000 | 113,000 | 3 |
| 2012/08/21 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2012/08/20 | 119,700 | 119,800 | 118,500 | 118,500 | 34 |
| 2012/08/17 | 115,000 | 116,700 | 115,000 | 116,700 | 11 |
| 2012/08/16 | 113,800 | 115,000 | 113,800 | 114,000 | 29 |
| 2012/08/15 | 113,100 | 113,700 | 111,000 | 113,000 | 6 |
| 2012/08/13 | 107,500 | 108,100 | 107,500 | 108,000 | 6 |
| 2012/08/10 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2012/08/09 | 106,000 | 106,000 | 106,000 | 106,000 | 7 |
| 2012/08/08 | 104,500 | 110,000 | 103,000 | 108,000 | 19 |
| 2012/08/06 | 100,000 | 103,400 | 100,000 | 103,400 | 6 |
| 2012/08/03 | 101,500 | 101,500 | 99,100 | 100,000 | 15 |
| 2012/08/02 | 101,500 | 101,800 | 101,500 | 101,800 | 3 |
| 2012/08/01 | 103,000 | 103,000 | 102,100 | 102,100 | 2 |
| 2012/07/31 | 104,400 | 104,400 | 104,400 | 104,400 | 4 |
| 2012/07/30 | 103,900 | 104,800 | 103,900 | 104,800 | 2 |
| 2012/07/27 | 103,900 | 103,900 | 103,900 | 103,900 | 1 |
| 2012/07/26 | 100,500 | 102,000 | 99,000 | 99,000 | 7 |
| 2012/07/25 | 101,000 | 102,000 | 100,000 | 100,500 | 11 |
| 2012/07/24 | 103,100 | 103,100 | 101,500 | 102,500 | 10 |
| 2012/07/23 | 105,900 | 105,900 | 105,300 | 105,300 | 8 |
| 2012/07/20 | 114,700 | 114,700 | 110,300 | 111,900 | 34 |
| 2012/07/19 | 110,700 | 113,900 | 110,100 | 113,900 | 34 |
| 2012/07/18 | 111,000 | 111,500 | 110,600 | 110,700 | 12 |
| 2012/07/17 | 118,000 | 118,000 | 110,200 | 110,200 | 76 |
| 2012/07/13 | 111,200 | 135,200 | 111,200 | 120,000 | 238 |
| 2012/07/12 | 105,200 | 105,200 | 105,200 | 105,200 | 1 |
| 2012/07/11 | 110,700 | 111,000 | 105,000 | 105,100 | 26 |
| 2012/07/10 | 103,000 | 107,700 | 103,000 | 107,700 | 16 |
| 2012/07/09 | 102,100 | 102,100 | 102,000 | 102,000 | 4 |
| 2012/07/06 | 102,000 | 102,000 | 102,000 | 102,000 | 4 |
| 2012/07/05 | 101,000 | 102,900 | 101,000 | 102,900 | 3 |
| 2012/07/04 | 100,100 | 102,900 | 100,100 | 102,900 | 5 |
| 2012/07/02 | 100,300 | 100,300 | 100,300 | 100,300 | 1 |
| 2012/06/28 | 100,200 | 102,000 | 100,200 | 100,300 | 10 |
| 2012/06/27 | 102,100 | 102,100 | 102,000 | 102,000 | 4 |
| 2012/06/26 | 102,100 | 102,100 | 102,100 | 102,100 | 2 |
| 2012/06/25 | 104,000 | 104,000 | 102,500 | 102,500 | 5 |
| 2012/06/21 | 101,400 | 101,600 | 101,400 | 101,600 | 3 |
| 2012/06/20 | 106,000 | 107,900 | 106,000 | 107,000 | 30 |
| 2012/06/19 | 98,700 | 100,100 | 98,700 | 100,100 | 3 |
| 2012/06/18 | 99,000 | 99,000 | 97,800 | 97,800 | 3 |
| 2012/06/15 | 97,500 | 97,500 | 97,500 | 97,500 | 14 |
| 2012/06/14 | 95,600 | 96,000 | 95,200 | 95,200 | 4 |
| 2012/06/13 | 95,100 | 96,300 | 92,100 | 96,300 | 26 |
| 2012/06/12 | 99,000 | 99,000 | 98,100 | 98,100 | 3 |
| 2012/06/11 | 95,500 | 99,000 | 95,500 | 99,000 | 6 |
| 2012/06/08 | 95,100 | 97,000 | 95,100 | 96,900 | 20 |
| 2012/06/07 | 97,500 | 101,000 | 95,000 | 96,500 | 24 |
| 2012/06/06 | 94,500 | 96,000 | 94,500 | 96,000 | 3 |
| 2012/06/05 | 92,000 | 93,000 | 91,500 | 93,000 | 9 |
| 2012/06/04 | 95,900 | 96,000 | 92,000 | 93,000 | 15 |
| 2012/06/01 | 96,700 | 97,500 | 94,800 | 97,500 | 14 |
| 2012/05/31 | 97,000 | 97,000 | 97,000 | 97,000 | 5 |
| 2012/05/30 | 96,200 | 97,000 | 96,200 | 97,000 | 9 |
| 2012/05/29 | 95,300 | 98,000 | 95,300 | 98,000 | 6 |
| 2012/05/28 | 98,000 | 99,500 | 98,000 | 99,500 | 4 |
| 2012/05/25 | 98,200 | 99,500 | 97,000 | 99,500 | 8 |
| 2012/05/24 | 99,100 | 102,000 | 99,000 | 99,000 | 9 |
| 2012/05/23 | 99,500 | 104,000 | 98,000 | 104,000 | 11 |
| 2012/05/22 | 98,100 | 100,000 | 97,900 | 97,900 | 9 |
| 2012/05/21 | 101,800 | 104,800 | 98,000 | 98,000 | 23 |
| 2012/05/18 | 103,100 | 105,000 | 100,000 | 105,000 | 28 |
| 2012/05/17 | 100,200 | 100,200 | 100,100 | 100,100 | 2 |
| 2012/05/16 | 104,500 | 104,500 | 98,000 | 98,000 | 13 |
| 2012/05/15 | 98,400 | 99,000 | 94,500 | 99,000 | 15 |
| 2012/05/14 | 100,100 | 101,000 | 99,800 | 99,800 | 19 |
| 2012/05/11 | 105,100 | 110,000 | 105,000 | 105,000 | 11 |
| 2012/05/10 | 111,000 | 114,000 | 110,100 | 111,000 | 13 |
| 2012/05/09 | 110,000 | 114,000 | 110,000 | 114,000 | 3 |
| 2012/05/08 | 108,000 | 114,000 | 108,000 | 112,000 | 9 |
| 2012/05/07 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
| 2012/05/02 | 115,000 | 115,000 | 107,500 | 113,000 | 20 |
| 2012/05/01 | 114,800 | 114,800 | 110,100 | 114,600 | 13 |
| 2012/04/27 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2012/04/26 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2012/04/25 | 107,100 | 112,900 | 107,100 | 112,900 | 5 |
| 2012/04/24 | 110,000 | 116,000 | 110,000 | 116,000 | 4 |
| 2012/04/23 | 116,500 | 117,900 | 109,300 | 116,900 | 28 |
| 2012/04/20 | 116,400 | 117,500 | 116,400 | 117,500 | 36 |
| 2012/04/19 | 115,900 | 116,500 | 115,200 | 116,500 | 18 |
| 2012/04/18 | 110,000 | 114,900 | 109,500 | 114,900 | 36 |
| 2012/04/17 | 109,300 | 110,000 | 108,000 | 109,300 | 16 |
| 2012/04/16 | 107,500 | 109,500 | 107,400 | 108,500 | 20 |
| 2012/04/13 | 104,000 | 104,000 | 104,000 | 104,000 | 4 |
| 2012/04/12 | 104,500 | 104,500 | 104,500 | 104,500 | 1 |
| 2012/04/11 | 103,500 | 105,300 | 102,000 | 103,000 | 11 |
| 2012/04/10 | 104,900 | 104,900 | 102,500 | 103,100 | 14 |
| 2012/04/09 | 105,000 | 107,900 | 105,000 | 107,900 | 2 |
| 2012/04/06 | 102,200 | 110,000 | 101,000 | 108,000 | 22 |
| 2012/04/05 | 103,200 | 104,000 | 101,000 | 104,000 | 11 |
| 2012/04/04 | 110,000 | 110,000 | 105,000 | 106,000 | 11 |
| 2012/04/03 | 110,100 | 111,300 | 109,800 | 110,000 | 19 |
| 2012/04/02 | 109,000 | 110,000 | 109,000 | 110,000 | 10 |
| 2012/03/30 | 113,000 | 115,000 | 109,000 | 109,000 | 28 |
| 2012/03/29 | 104,000 | 112,000 | 104,000 | 112,000 | 21 |
| 2012/03/28 | 103,000 | 103,000 | 102,500 | 103,000 | 8 |
| 2012/03/27 | 101,000 | 102,000 | 101,000 | 101,000 | 12 |
| 2012/03/26 | 100,000 | 101,000 | 100,000 | 101,000 | 10 |
| 2012/03/23 | 98,100 | 101,000 | 98,100 | 101,000 | 6 |
| 2012/03/22 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2012/03/21 | 101,500 | 101,500 | 99,600 | 99,600 | 8 |
| 2012/03/19 | 103,000 | 103,000 | 99,300 | 99,300 | 49 |
| 2012/03/16 | 99,800 | 99,800 | 98,500 | 99,300 | 14 |
| 2012/03/15 | 98,300 | 98,300 | 97,800 | 97,800 | 8 |
| 2012/03/14 | 98,000 | 98,600 | 98,000 | 98,100 | 15 |
| 2012/03/13 | 96,000 | 98,600 | 95,100 | 98,600 | 10 |
| 2012/03/12 | 93,800 | 96,000 | 93,800 | 96,000 | 12 |
| 2012/03/09 | 96,000 | 96,000 | 94,500 | 94,500 | 9 |
| 2012/03/08 | 96,000 | 96,500 | 96,000 | 96,000 | 6 |
| 2012/03/07 | 95,500 | 96,000 | 95,500 | 96,000 | 2 |
| 2012/03/06 | 95,600 | 95,600 | 95,000 | 95,000 | 9 |
| 2012/03/05 | 96,000 | 103,000 | 96,000 | 96,500 | 31 |
| 2012/03/02 | 93,000 | 93,000 | 92,600 | 93,000 | 9 |
| 2012/03/01 | 94,900 | 94,900 | 92,100 | 93,000 | 14 |
| 2012/02/29 | 92,300 | 95,100 | 92,300 | 95,100 | 5 |
| 2012/02/28 | 92,700 | 92,700 | 92,200 | 92,200 | 4 |
| 2012/02/27 | 92,700 | 93,000 | 92,700 | 93,000 | 2 |
| 2012/02/24 | 97,000 | 97,000 | 94,100 | 94,100 | 3 |
| 2012/02/22 | 98,500 | 98,500 | 98,500 | 98,500 | 1 |
| 2012/02/21 | 99,500 | 99,500 | 96,500 | 96,500 | 3 |
| 2012/02/20 | 100,000 | 100,000 | 94,000 | 99,500 | 38 |
| 2012/02/17 | 94,500 | 94,900 | 93,300 | 93,300 | 18 |
| 2012/02/16 | 94,500 | 94,500 | 94,500 | 94,500 | 22 |
| 2012/02/15 | 91,700 | 92,000 | 91,700 | 92,000 | 4 |
| 2012/02/14 | 90,300 | 90,300 | 90,300 | 90,300 | 3 |
| 2012/02/13 | 90,100 | 90,100 | 90,100 | 90,100 | 4 |
| 2012/02/10 | 90,300 | 90,300 | 90,300 | 90,300 | 1 |
| 2012/02/09 | 90,300 | 90,300 | 90,300 | 90,300 | 3 |
| 2012/02/08 | 90,200 | 90,200 | 90,200 | 90,200 | 3 |
| 2012/02/06 | 91,000 | 91,000 | 89,300 | 89,300 | 3 |
| 2012/02/02 | 89,200 | 89,200 | 89,200 | 89,200 | 1 |
| 2012/01/31 | 88,800 | 91,800 | 88,700 | 88,700 | 4 |
| 2012/01/30 | 88,100 | 91,800 | 88,100 | 91,800 | 8 |
| 2012/01/27 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2012/01/25 | 91,000 | 91,000 | 91,000 | 91,000 | 2 |
| 2012/01/24 | 91,100 | 91,100 | 91,100 | 91,100 | 2 |
| 2012/01/23 | 91,500 | 91,500 | 91,500 | 91,500 | 1 |
| 2012/01/20 | 91,300 | 91,300 | 91,200 | 91,300 | 20 |
| 2012/01/19 | 91,900 | 92,000 | 90,600 | 90,600 | 5 |
| 2012/01/18 | 90,200 | 90,200 | 90,000 | 90,000 | 4 |
| 2012/01/17 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2012/01/16 | 93,500 | 93,500 | 93,500 | 93,500 | 8 |
| 2012/01/13 | 90,000 | 90,500 | 90,000 | 90,500 | 5 |
| 2012/01/12 | 89,300 | 89,300 | 89,000 | 89,000 | 2 |
| 2012/01/11 | 89,000 | 89,000 | 89,000 | 89,000 | 4 |
| 2012/01/10 | 88,500 | 88,500 | 88,500 | 88,500 | 1 |
| 2012/01/04 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |