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 |
---|---|---|---|---|---|
2013/12/30 | 2,100 | 2,130 | 2,069 | 2,100 | 3,100 |
2013/12/27 | 2,041 | 2,100 | 2,041 | 2,100 | 1,700 |
2013/12/26 | 2,005 | 2,060 | 2,005 | 2,036 | 1,900 |
2013/12/25 | 2,040 | 2,040 | 2,001 | 2,001 | 4,800 |
2013/12/24 | 2,070 | 2,070 | 2,040 | 2,040 | 6,200 |
2013/12/20 | 2,061 | 2,067 | 2,060 | 2,060 | 3,100 |
2013/12/19 | 2,119 | 2,119 | 2,066 | 2,067 | 4,300 |
2013/12/18 | 2,120 | 2,129 | 2,080 | 2,111 | 2,300 |
2013/12/17 | 2,110 | 2,110 | 2,085 | 2,085 | 1,400 |
2013/12/16 | 2,199 | 2,199 | 2,120 | 2,120 | 6,300 |
2013/12/13 | 2,229 | 2,229 | 2,166 | 2,189 | 2,000 |
2013/12/12 | 2,233 | 2,234 | 2,170 | 2,190 | 5,900 |
2013/12/11 | 2,500 | 2,500 | 2,295 | 2,297 | 36,400 |
2013/12/10 | 2,175 | 2,300 | 2,175 | 2,290 | 9,400 |
2013/12/09 | 2,100 | 2,166 | 2,100 | 2,160 | 2,600 |
2013/12/06 | 2,070 | 2,106 | 2,070 | 2,071 | 2,500 |
2013/12/05 | 2,088 | 2,092 | 2,069 | 2,092 | 1,800 |
2013/12/04 | 2,050 | 2,100 | 2,050 | 2,073 | 2,600 |
2013/12/03 | 2,090 | 2,100 | 2,050 | 2,050 | 5,900 |
2013/12/02 | 2,061 | 2,089 | 2,040 | 2,089 | 5,400 |
2013/11/29 | 2,057 | 2,060 | 2,057 | 2,060 | 1,100 |
2013/11/28 | 2,053 | 2,059 | 2,053 | 2,059 | 900 |
2013/11/27 | 2,055 | 2,067 | 2,051 | 2,054 | 1,100 |
2013/11/26 | 2,083 | 2,090 | 2,063 | 2,063 | 1,100 |
2013/11/25 | 2,075 | 2,075 | 2,065 | 2,074 | 600 |
2013/11/22 | 2,065 | 2,080 | 2,056 | 2,080 | 700 |
2013/11/21 | 2,098 | 2,098 | 2,070 | 2,075 | 2,100 |
2013/11/20 | 2,150 | 2,150 | 2,058 | 2,085 | 4,200 |
2013/11/19 | 2,124 | 2,139 | 2,107 | 2,115 | 1,600 |
2013/11/18 | 2,081 | 2,125 | 2,081 | 2,091 | 1,000 |
2013/11/15 | 2,080 | 2,088 | 2,046 | 2,080 | 3,000 |
2013/11/14 | 2,087 | 2,087 | 2,013 | 2,040 | 5,300 |
2013/11/13 | 2,060 | 2,080 | 2,060 | 2,070 | 2,300 |
2013/11/12 | 2,049 | 2,091 | 2,049 | 2,060 | 7,800 |
2013/11/11 | 2,096 | 2,116 | 2,096 | 2,096 | 400 |
2013/11/08 | 2,081 | 2,100 | 2,081 | 2,099 | 6,700 |
2013/11/07 | 2,114 | 2,115 | 2,082 | 2,082 | 2,000 |
2013/11/06 | 2,101 | 2,129 | 2,092 | 2,096 | 3,400 |
2013/11/05 | 2,100 | 2,155 | 2,080 | 2,151 | 2,500 |
2013/11/01 | 2,201 | 2,201 | 2,001 | 2,126 | 2,000 |
2013/10/31 | 2,222 | 2,236 | 2,212 | 2,213 | 2,000 |
2013/10/30 | 2,254 | 2,266 | 2,251 | 2,266 | 1,100 |
2013/10/29 | 2,280 | 2,299 | 2,251 | 2,299 | 2,400 |
2013/10/28 | 2,277 | 2,329 | 2,250 | 2,325 | 11,700 |
2013/10/25 | 2,251 | 2,277 | 2,251 | 2,277 | 900 |
2013/10/24 | 2,296 | 2,296 | 2,289 | 2,293 | 700 |
2013/10/23 | 2,280 | 2,296 | 2,273 | 2,296 | 900 |
2013/10/22 | 2,290 | 2,297 | 2,251 | 2,280 | 1,500 |
2013/10/21 | 2,325 | 2,325 | 2,290 | 2,290 | 700 |
2013/10/18 | 2,303 | 2,319 | 2,285 | 2,294 | 3,500 |
2013/10/17 | 2,320 | 2,320 | 2,302 | 2,303 | 1,200 |
2013/10/16 | 2,333 | 2,333 | 2,285 | 2,305 | 2,400 |
2013/10/15 | 2,300 | 2,310 | 2,290 | 2,308 | 1,900 |
2013/10/11 | 2,285 | 2,309 | 2,285 | 2,300 | 2,700 |
2013/10/10 | 2,264 | 2,288 | 2,244 | 2,285 | 1,300 |
2013/10/09 | 2,270 | 2,270 | 2,231 | 2,264 | 1,200 |
2013/10/08 | 2,235 | 2,235 | 2,230 | 2,230 | 600 |
2013/10/07 | 2,270 | 2,328 | 2,238 | 2,255 | 1,500 |
2013/10/04 | 2,250 | 2,250 | 2,206 | 2,230 | 3,800 |
2013/10/03 | 2,267 | 2,288 | 2,181 | 2,288 | 4,000 |
2013/10/02 | 2,389 | 2,389 | 2,291 | 2,293 | 2,100 |
2013/10/01 | 2,340 | 2,400 | 2,300 | 2,394 | 4,300 |
2013/09/30 | 2,299 | 2,355 | 2,299 | 2,301 | 3,000 |
2013/09/27 | 2,250 | 2,299 | 2,250 | 2,299 | 2,400 |
2013/09/26 | 2,200 | 2,250 | 2,195 | 2,250 | 4,200 |
2013/09/25 | 2,175 | 2,220 | 2,160 | 2,160 | 5,000 |
2013/09/24 | 2,229 | 2,229 | 2,199 | 2,217 | 1,900 |
2013/09/20 | 2,240 | 2,240 | 2,210 | 2,230 | 1,700 |
2013/09/19 | 2,246 | 2,246 | 2,183 | 2,200 | 3,400 |
2013/09/18 | 2,228 | 2,228 | 2,181 | 2,216 | 2,700 |
2013/09/17 | 2,350 | 2,389 | 2,150 | 2,200 | 8,800 |
2013/09/13 | 2,400 | 2,400 | 2,305 | 2,350 | 4,300 |
2013/09/12 | 2,500 | 2,523 | 2,310 | 2,400 | 12,800 |
2013/09/11 | 2,499 | 2,500 | 2,350 | 2,425 | 20,200 |
2013/09/10 | 1,950 | 2,300 | 1,950 | 2,248 | 17,800 |
2013/09/09 | 1,921 | 1,945 | 1,900 | 1,945 | 1,300 |
2013/09/06 | 1,912 | 1,940 | 1,882 | 1,882 | 2,200 |
2013/09/05 | 1,916 | 1,930 | 1,905 | 1,905 | 1,200 |
2013/09/04 | 1,910 | 1,939 | 1,910 | 1,939 | 300 |
2013/09/03 | 1,940 | 1,940 | 1,920 | 1,930 | 900 |
2013/09/02 | 1,921 | 1,921 | 1,910 | 1,910 | 700 |
2013/08/30 | 1,957 | 1,957 | 1,930 | 1,930 | 300 |
2013/08/29 | 1,937 | 1,997 | 1,901 | 1,997 | 700 |
2013/08/28 | 1,940 | 1,940 | 1,940 | 1,940 | 200 |
2013/08/27 | 1,936 | 1,936 | 1,935 | 1,935 | 200 |
2013/08/26 | 1,997 | 1,997 | 1,965 | 1,965 | 400 |
2013/08/23 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
2013/08/22 | 1,959 | 1,960 | 1,921 | 1,958 | 900 |
2013/08/21 | 2,020 | 2,020 | 1,999 | 1,999 | 400 |
2013/08/20 | 2,025 | 2,050 | 2,025 | 2,050 | 1,600 |
2013/08/19 | 1,989 | 1,990 | 1,985 | 1,985 | 800 |
2013/08/16 | 1,990 | 1,990 | 1,950 | 1,950 | 800 |
2013/08/15 | 1,999 | 1,999 | 1,950 | 1,950 | 700 |
2013/08/14 | 1,960 | 2,000 | 1,960 | 1,999 | 800 |
2013/08/13 | 1,946 | 2,000 | 1,906 | 2,000 | 1,100 |
2013/08/12 | 1,960 | 1,960 | 1,906 | 1,906 | 800 |
2013/08/09 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
2013/08/08 | 1,938 | 1,960 | 1,920 | 1,930 | 800 |
2013/08/07 | 1,970 | 1,970 | 1,938 | 1,938 | 600 |
2013/08/06 | 1,965 | 1,970 | 1,965 | 1,970 | 700 |
2013/08/05 | 1,950 | 1,960 | 1,950 | 1,959 | 300 |
2013/08/02 | 1,959 | 1,959 | 1,915 | 1,915 | 500 |
2013/08/01 | 1,940 | 1,940 | 1,900 | 1,900 | 800 |
2013/07/31 | 1,969 | 1,969 | 1,940 | 1,940 | 400 |
2013/07/30 | 1,911 | 1,930 | 1,911 | 1,930 | 300 |
2013/07/29 | 2,020 | 2,020 | 1,900 | 1,900 | 2,500 |
2013/07/26 | 2,032 | 2,078 | 2,030 | 2,030 | 800 |
2013/07/25 | 2,110 | 2,110 | 2,050 | 2,050 | 1,500 |
2013/07/24 | 2,076 | 2,106 | 2,075 | 2,106 | 400 |
2013/07/23 | 2,108 | 2,108 | 2,108 | 2,108 | 100 |
2013/07/22 | 2,074 | 2,118 | 2,074 | 2,082 | 500 |
2013/07/19 | 2,177 | 2,177 | 2,105 | 2,108 | 1,900 |
2013/07/18 | 2,135 | 2,184 | 2,105 | 2,182 | 700 |
2013/07/17 | 2,189 | 2,189 | 2,185 | 2,185 | 200 |
2013/07/16 | 2,204 | 2,204 | 2,105 | 2,192 | 1,600 |
2013/07/12 | 2,100 | 2,128 | 2,100 | 2,105 | 1,100 |
2013/07/11 | 2,180 | 2,180 | 2,050 | 2,143 | 2,500 |
2013/07/10 | 2,050 | 2,190 | 2,050 | 2,190 | 700 |
2013/07/09 | 2,043 | 2,060 | 2,000 | 2,050 | 1,400 |
2013/07/08 | 2,185 | 2,218 | 2,041 | 2,041 | 1,800 |
2013/07/05 | 2,199 | 2,210 | 2,185 | 2,185 | 3,000 |
2013/07/04 | 2,046 | 2,200 | 2,046 | 2,190 | 4,500 |
2013/07/03 | 1,911 | 2,020 | 1,911 | 2,020 | 1,200 |
2013/07/02 | 1,850 | 1,920 | 1,850 | 1,920 | 1,000 |
2013/07/01 | 1,805 | 1,850 | 1,750 | 1,839 | 1,800 |
2013/06/28 | 1,825 | 1,917 | 1,825 | 1,836 | 1,200 |
2013/06/27 | 1,838 | 1,838 | 1,825 | 1,825 | 1,100 |
2013/06/26 | 1,860 | 1,870 | 1,850 | 1,850 | 1,600 |
2013/06/25 | 1,880 | 1,910 | 1,851 | 1,851 | 2,900 |
2013/06/24 | 1,870 | 1,880 | 1,870 | 1,880 | 800 |
2013/06/21 | 1,885 | 1,885 | 1,840 | 1,840 | 1,000 |
2013/06/20 | 1,889 | 1,928 | 1,889 | 1,925 | 1,600 |
2013/06/19 | 1,862 | 1,889 | 1,856 | 1,889 | 1,500 |
2013/06/18 | 1,812 | 1,845 | 1,810 | 1,825 | 2,400 |
2013/06/17 | 1,720 | 1,800 | 1,703 | 1,800 | 2,300 |
2013/06/14 | 1,810 | 1,810 | 1,701 | 1,745 | 3,300 |
2013/06/13 | 1,839 | 1,839 | 1,770 | 1,770 | 700 |
2013/06/12 | 1,755 | 1,835 | 1,755 | 1,810 | 700 |
2013/06/11 | 1,900 | 1,901 | 1,748 | 1,755 | 4,700 |
2013/06/10 | 1,781 | 1,880 | 1,781 | 1,880 | 1,400 |
2013/06/07 | 1,911 | 1,920 | 1,760 | 1,800 | 5,100 |
2013/06/06 | 2,050 | 2,050 | 1,935 | 1,935 | 1,500 |
2013/06/05 | 2,139 | 2,139 | 2,060 | 2,060 | 700 |
2013/06/04 | 2,020 | 2,100 | 2,001 | 2,089 | 5,900 |
2013/06/03 | 2,004 | 2,030 | 2,004 | 2,015 | 1,000 |
2013/05/31 | 2,000 | 2,050 | 1,990 | 1,990 | 1,300 |
2013/05/30 | 2,101 | 2,124 | 1,980 | 1,981 | 4,000 |
2013/05/29 | 2,081 | 2,175 | 2,081 | 2,101 | 3,100 |
2013/05/28 | 2,100 | 2,222 | 2,050 | 2,051 | 3,400 |
2013/05/27 | 2,151 | 2,231 | 2,146 | 2,146 | 4,800 |
2013/05/24 | 2,250 | 2,299 | 1,910 | 2,115 | 8,300 |
2013/05/23 | 2,400 | 2,425 | 2,280 | 2,289 | 5,300 |
2013/05/22 | 2,401 | 2,490 | 2,341 | 2,445 | 4,500 |
2013/05/21 | 2,550 | 2,570 | 2,500 | 2,500 | 3,400 |
2013/05/20 | 2,552 | 2,572 | 2,526 | 2,540 | 5,300 |
2013/05/17 | 2,520 | 2,574 | 2,510 | 2,574 | 1,900 |
2013/05/16 | 2,578 | 2,578 | 2,450 | 2,540 | 6,300 |
2013/05/15 | 2,699 | 2,700 | 2,577 | 2,578 | 6,100 |
2013/05/14 | 2,600 | 2,680 | 2,595 | 2,679 | 8,800 |
2013/05/13 | 2,600 | 2,600 | 2,564 | 2,580 | 6,200 |
2013/05/10 | 2,635 | 2,635 | 2,563 | 2,564 | 4,700 |
2013/05/09 | 2,631 | 2,631 | 2,570 | 2,629 | 6,900 |
2013/05/08 | 2,659 | 2,670 | 2,636 | 2,638 | 5,500 |
2013/05/07 | 2,727 | 2,744 | 2,604 | 2,665 | 6,300 |
2013/05/02 | 2,700 | 2,728 | 2,553 | 2,636 | 3,800 |
2013/05/01 | 2,745 | 2,745 | 2,661 | 2,700 | 5,900 |
2013/04/30 | 2,750 | 2,765 | 2,700 | 2,747 | 4,700 |
2013/04/26 | 2,660 | 2,800 | 2,659 | 2,700 | 9,000 |
2013/04/25 | 2,700 | 2,700 | 2,531 | 2,610 | 6,500 |
2013/04/25 | 1 -> 100.00 分割 | ||||
2013/04/24 | 279,900 | 280,000 | 271,900 | 274,000 | 116 |
2013/04/23 | 294,700 | 294,700 | 280,000 | 284,900 | 94 |
2013/04/22 | 295,000 | 295,000 | 280,000 | 285,200 | 216 |
2013/04/19 | 263,900 | 280,000 | 251,300 | 280,000 | 251 |
2013/04/18 | 245,100 | 255,000 | 245,100 | 253,900 | 154 |
2013/04/17 | 232,000 | 245,000 | 231,000 | 244,500 | 59 |
2013/04/16 | 225,000 | 228,500 | 225,000 | 228,500 | 40 |
2013/04/15 | 228,700 | 228,700 | 225,000 | 227,800 | 25 |
2013/04/12 | 226,200 | 226,500 | 224,100 | 224,200 | 42 |
2013/04/11 | 230,000 | 232,100 | 226,100 | 226,200 | 68 |
2013/04/10 | 223,000 | 230,100 | 223,000 | 230,000 | 81 |
2013/04/09 | 234,000 | 234,300 | 218,100 | 222,000 | 112 |
2013/04/08 | 234,000 | 239,500 | 234,000 | 234,000 | 34 |
2013/04/05 | 245,500 | 245,500 | 230,000 | 233,200 | 144 |
2013/04/04 | 235,100 | 244,000 | 234,400 | 240,500 | 76 |
2013/04/03 | 255,000 | 255,000 | 232,000 | 249,900 | 41 |
2013/04/02 | 224,000 | 250,000 | 224,000 | 250,000 | 57 |
2013/04/01 | 258,000 | 258,000 | 223,000 | 238,900 | 135 |
2013/03/29 | 268,000 | 268,000 | 259,000 | 264,800 | 85 |
2013/03/28 | 259,800 | 285,000 | 255,100 | 281,900 | 196 |
2013/03/27 | 257,300 | 259,900 | 245,100 | 259,900 | 108 |
2013/03/26 | 259,900 | 259,900 | 242,000 | 245,000 | 140 |
2013/03/25 | 294,000 | 294,000 | 250,900 | 265,300 | 283 |
2013/03/22 | 277,000 | 316,000 | 277,000 | 294,000 | 572 |
2013/03/21 | 220,000 | 266,000 | 220,000 | 266,000 | 332 |
2013/03/19 | 217,000 | 219,000 | 210,000 | 216,900 | 185 |
2013/03/18 | 196,000 | 210,000 | 191,000 | 199,000 | 238 |
2013/03/15 | 189,800 | 190,000 | 182,000 | 190,000 | 119 |
2013/03/14 | 179,000 | 183,000 | 171,000 | 177,500 | 60 |
2013/03/13 | 166,200 | 174,300 | 166,200 | 174,300 | 71 |
2013/03/12 | 167,100 | 179,000 | 165,000 | 165,000 | 53 |
2013/03/11 | 175,000 | 200,000 | 165,000 | 167,000 | 315 |
2013/03/08 | 146,000 | 175,000 | 146,000 | 175,000 | 213 |
2013/03/07 | 152,000 | 152,000 | 142,300 | 145,000 | 84 |
2013/03/06 | 145,400 | 152,500 | 145,400 | 152,000 | 62 |
2013/03/05 | 144,000 | 145,600 | 143,500 | 145,600 | 15 |
2013/03/04 | 143,500 | 146,000 | 142,300 | 146,000 | 35 |
2013/03/01 | 145,500 | 146,000 | 143,100 | 143,100 | 11 |
2013/02/28 | 145,500 | 145,500 | 143,300 | 143,300 | 5 |
2013/02/27 | 145,500 | 145,500 | 142,000 | 145,500 | 12 |
2013/02/26 | 145,500 | 145,500 | 143,100 | 143,100 | 2 |
2013/02/25 | 144,900 | 145,000 | 143,500 | 144,000 | 16 |
2013/02/22 | 145,000 | 145,000 | 144,500 | 145,000 | 9 |
2013/02/21 | 146,000 | 147,000 | 146,000 | 147,000 | 5 |
2013/02/20 | 148,800 | 148,800 | 146,000 | 146,000 | 31 |
2013/02/19 | 145,000 | 146,000 | 144,200 | 146,000 | 7 |
2013/02/18 | 144,100 | 144,100 | 144,100 | 144,100 | 2 |
2013/02/15 | 148,000 | 148,000 | 144,000 | 144,000 | 16 |
2013/02/14 | 148,000 | 148,000 | 145,400 | 147,800 | 10 |
2013/02/13 | 144,000 | 146,500 | 142,600 | 142,600 | 19 |
2013/02/12 | 142,900 | 142,900 | 142,900 | 142,900 | 9 |
2013/02/08 | 145,500 | 147,500 | 141,600 | 142,600 | 30 |
2013/02/07 | 146,400 | 146,400 | 146,400 | 146,400 | 7 |
2013/02/06 | 145,500 | 147,000 | 145,200 | 147,000 | 12 |
2013/02/05 | 146,800 | 146,900 | 146,800 | 146,800 | 9 |
2013/02/04 | 146,900 | 146,900 | 146,800 | 146,800 | 6 |
2013/02/01 | 141,600 | 145,000 | 141,600 | 145,000 | 19 |
2013/01/31 | 141,100 | 143,000 | 141,100 | 143,000 | 3 |
2013/01/30 | 139,600 | 147,000 | 139,600 | 147,000 | 32 |
2013/01/29 | 142,500 | 142,500 | 141,000 | 141,000 | 13 |
2013/01/28 | 144,500 | 144,700 | 142,000 | 142,600 | 27 |
2013/01/25 | 148,500 | 148,500 | 143,100 | 143,700 | 15 |
2013/01/24 | 142,800 | 148,500 | 142,800 | 147,600 | 19 |
2013/01/23 | 145,000 | 148,000 | 143,000 | 144,000 | 32 |
2013/01/22 | 146,000 | 146,000 | 143,000 | 143,100 | 6 |
2013/01/21 | 140,000 | 150,000 | 140,000 | 146,000 | 58 |
2013/01/18 | 145,000 | 147,000 | 142,000 | 144,500 | 36 |
2013/01/17 | 140,100 | 147,000 | 140,100 | 142,000 | 21 |
2013/01/16 | 140,500 | 140,500 | 139,500 | 139,500 | 20 |
2013/01/15 | 139,900 | 140,000 | 139,500 | 140,000 | 44 |
2013/01/11 | 135,800 | 137,400 | 135,800 | 137,400 | 12 |
2013/01/10 | 133,500 | 136,100 | 133,500 | 135,100 | 14 |
2013/01/09 | 132,400 | 133,400 | 131,100 | 133,400 | 16 |
2013/01/07 | 134,200 | 134,200 | 132,100 | 132,400 | 38 |
2013/01/04 | 140,000 | 140,000 | 133,300 | 133,300 | 8 |