ケアサービス(2425)の株価時系列情報
ケアサービス(2425)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 156,000 | 159,000 | 156,000 | 159,000 | 18 |
| 2005/12/29 | 155,000 | 158,000 | 154,000 | 156,000 | 71 |
| 2005/12/28 | 155,000 | 155,000 | 152,000 | 153,000 | 15 |
| 2005/12/27 | 159,000 | 159,000 | 155,000 | 155,000 | 27 |
| 2005/12/26 | 154,000 | 157,000 | 151,000 | 155,000 | 125 |
| 2005/12/22 | 150,000 | 154,000 | 150,000 | 153,000 | 91 |
| 2005/12/21 | 158,000 | 158,000 | 155,000 | 156,000 | 34 |
| 2005/12/20 | 158,000 | 158,000 | 157,000 | 158,000 | 21 |
| 2005/12/19 | 158,000 | 160,000 | 157,000 | 158,000 | 21 |
| 2005/12/16 | 160,000 | 160,000 | 158,000 | 158,000 | 20 |
| 2005/12/15 | 161,000 | 161,000 | 158,000 | 158,000 | 23 |
| 2005/12/14 | 162,000 | 162,000 | 160,000 | 161,000 | 21 |
| 2005/12/13 | 162,000 | 163,000 | 161,000 | 162,000 | 33 |
| 2005/12/12 | 160,000 | 162,000 | 160,000 | 162,000 | 34 |
| 2005/12/09 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2005/12/08 | 160,000 | 163,000 | 159,000 | 159,000 | 26 |
| 2005/12/07 | 161,000 | 161,000 | 158,000 | 159,000 | 14 |
| 2005/12/06 | 158,000 | 161,000 | 157,000 | 161,000 | 41 |
| 2005/12/05 | 163,000 | 163,000 | 161,000 | 161,000 | 25 |
| 2005/12/02 | 163,000 | 164,000 | 161,000 | 164,000 | 38 |
| 2005/12/01 | 165,000 | 165,000 | 162,000 | 163,000 | 19 |
| 2005/11/30 | 165,000 | 165,000 | 161,000 | 165,000 | 21 |
| 2005/11/29 | 161,000 | 161,000 | 160,000 | 160,000 | 41 |
| 2005/11/28 | 163,000 | 163,000 | 161,000 | 162,000 | 20 |
| 2005/11/25 | 161,000 | 161,000 | 161,000 | 161,000 | 7 |
| 2005/11/24 | 162,000 | 163,000 | 161,000 | 161,000 | 9 |
| 2005/11/22 | 162,000 | 165,000 | 161,000 | 161,000 | 10 |
| 2005/11/21 | 165,000 | 165,000 | 161,000 | 162,000 | 42 |
| 2005/11/17 | 168,000 | 168,000 | 165,000 | 165,000 | 23 |
| 2005/11/16 | 168,000 | 169,000 | 165,000 | 168,000 | 100 |
| 2005/11/15 | 172,000 | 175,000 | 171,000 | 175,000 | 54 |
| 2005/11/14 | 171,000 | 172,000 | 171,000 | 172,000 | 10 |
| 2005/11/11 | 172,000 | 173,000 | 171,000 | 172,000 | 18 |
| 2005/11/10 | 174,000 | 174,000 | 171,000 | 172,000 | 8 |
| 2005/11/09 | 172,000 | 174,000 | 172,000 | 174,000 | 6 |
| 2005/11/08 | 172,000 | 175,000 | 172,000 | 172,000 | 10 |
| 2005/11/07 | 173,000 | 174,000 | 170,000 | 170,000 | 11 |
| 2005/11/04 | 171,000 | 175,000 | 170,000 | 171,000 | 23 |
| 2005/11/02 | 171,000 | 174,000 | 171,000 | 174,000 | 4 |
| 2005/11/01 | 171,000 | 171,000 | 168,000 | 170,000 | 26 |
| 2005/10/31 | 178,000 | 178,000 | 172,000 | 176,000 | 13 |
| 2005/10/28 | 176,000 | 176,000 | 174,000 | 174,000 | 5 |
| 2005/10/27 | 175,000 | 176,000 | 173,000 | 176,000 | 7 |
| 2005/10/26 | 173,000 | 175,000 | 172,000 | 175,000 | 7 |
| 2005/10/25 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2005/10/24 | 180,000 | 180,000 | 173,000 | 173,000 | 4 |
| 2005/10/21 | 175,000 | 175,000 | 175,000 | 175,000 | 4 |
| 2005/10/20 | 180,000 | 182,000 | 173,000 | 175,000 | 17 |
| 2005/10/19 | 169,000 | 180,000 | 169,000 | 180,000 | 12 |
| 2005/10/18 | 175,000 | 177,000 | 175,000 | 177,000 | 10 |
| 2005/10/17 | 176,000 | 178,000 | 176,000 | 178,000 | 5 |
| 2005/10/14 | 169,000 | 171,000 | 169,000 | 171,000 | 4 |
| 2005/10/13 | 169,000 | 169,000 | 168,000 | 168,000 | 4 |
| 2005/10/12 | 169,000 | 170,000 | 168,000 | 168,000 | 11 |
| 2005/10/11 | 169,000 | 169,000 | 169,000 | 169,000 | 1 |
| 2005/10/07 | 169,000 | 171,000 | 168,000 | 169,000 | 15 |
| 2005/10/06 | 172,000 | 172,000 | 165,000 | 165,000 | 14 |
| 2005/10/05 | 174,000 | 174,000 | 172,000 | 172,000 | 9 |
| 2005/10/04 | 172,000 | 177,000 | 172,000 | 174,000 | 21 |
| 2005/10/03 | 170,000 | 174,000 | 170,000 | 174,000 | 13 |
| 2005/09/30 | 160,000 | 170,000 | 160,000 | 170,000 | 80 |
| 2005/09/29 | 175,000 | 176,000 | 172,000 | 172,000 | 23 |
| 2005/09/28 | 180,000 | 180,000 | 175,000 | 175,000 | 24 |
| 2005/09/27 | 181,000 | 185,000 | 168,000 | 175,000 | 78 |
| 2005/09/26 | 187,000 | 187,000 | 181,000 | 186,000 | 26 |
| 2005/09/22 | 184,000 | 185,000 | 183,000 | 185,000 | 16 |
| 2005/09/21 | 190,000 | 190,000 | 186,000 | 188,000 | 33 |
| 2005/09/20 | 187,000 | 194,000 | 187,000 | 190,000 | 47 |
| 2005/09/16 | 186,000 | 187,000 | 182,000 | 187,000 | 14 |
| 2005/09/15 | 184,000 | 191,000 | 180,000 | 186,000 | 86 |
| 2005/09/14 | 180,000 | 183,000 | 180,000 | 180,000 | 38 |
| 2005/09/13 | 183,000 | 183,000 | 180,000 | 180,000 | 19 |
| 2005/09/12 | 181,000 | 184,000 | 180,000 | 180,000 | 12 |
| 2005/09/09 | 179,000 | 181,000 | 179,000 | 181,000 | 12 |
| 2005/09/08 | 179,000 | 179,000 | 176,000 | 176,000 | 30 |
| 2005/09/07 | 181,000 | 181,000 | 179,000 | 179,000 | 39 |
| 2005/09/06 | 179,000 | 184,000 | 179,000 | 181,000 | 58 |
| 2005/09/05 | 187,000 | 187,000 | 180,000 | 182,000 | 49 |
| 2005/09/02 | 187,000 | 187,000 | 186,000 | 186,000 | 42 |
| 2005/09/01 | 188,000 | 190,000 | 186,000 | 187,000 | 43 |
| 2005/08/31 | 191,000 | 191,000 | 189,000 | 189,000 | 24 |
| 2005/08/30 | 196,000 | 196,000 | 188,000 | 190,000 | 18 |
| 2005/08/29 | 189,000 | 195,000 | 188,000 | 194,000 | 14 |
| 2005/08/26 | 193,000 | 196,000 | 187,000 | 189,000 | 48 |
| 2005/08/25 | 195,000 | 201,000 | 190,000 | 193,000 | 203 |
| 2005/08/24 | 184,000 | 191,000 | 184,000 | 189,000 | 159 |
| 2005/08/23 | 183,000 | 184,000 | 182,000 | 184,000 | 24 |
| 2005/08/22 | 187,000 | 187,000 | 183,000 | 183,000 | 35 |
| 2005/08/19 | 186,000 | 191,000 | 184,000 | 187,000 | 64 |
| 2005/08/18 | 182,000 | 195,000 | 180,000 | 191,000 | 222 |
| 2005/08/17 | 183,000 | 183,000 | 181,000 | 182,000 | 22 |
| 2005/08/16 | 186,000 | 186,000 | 180,000 | 183,000 | 42 |
| 2005/08/15 | 183,000 | 186,000 | 181,000 | 186,000 | 24 |
| 2005/08/12 | 186,000 | 186,000 | 182,000 | 183,000 | 25 |
| 2005/08/11 | 183,000 | 186,000 | 182,000 | 186,000 | 26 |
| 2005/08/10 | 182,000 | 185,000 | 181,000 | 183,000 | 16 |
| 2005/08/09 | 187,000 | 187,000 | 183,000 | 184,000 | 38 |
| 2005/08/08 | 185,000 | 185,000 | 179,000 | 185,000 | 23 |
| 2005/08/05 | 184,000 | 190,000 | 183,000 | 185,000 | 22 |
| 2005/08/04 | 185,000 | 185,000 | 178,000 | 182,000 | 70 |
| 2005/08/03 | 186,000 | 189,000 | 185,000 | 186,000 | 62 |
| 2005/08/02 | 191,000 | 191,000 | 189,000 | 189,000 | 31 |
| 2005/08/01 | 186,000 | 191,000 | 185,000 | 190,000 | 70 |
| 2005/07/29 | 186,000 | 191,000 | 185,000 | 187,000 | 51 |
| 2005/07/28 | 185,000 | 190,000 | 183,000 | 186,000 | 40 |
| 2005/07/27 | 190,000 | 195,000 | 183,000 | 186,000 | 255 |
| 2005/07/26 | 206,000 | 208,000 | 191,000 | 194,000 | 264 |
| 2005/07/25 | 190,000 | 210,000 | 185,000 | 202,000 | 695 |
| 2005/07/22 | 191,000 | 211,000 | 180,000 | 183,000 | 2,056 |
| 2005/07/21 | 170,000 | 183,000 | 169,000 | 182,000 | 319 |
| 2005/07/20 | 170,000 | 170,000 | 169,000 | 170,000 | 19 |
| 2005/07/19 | 169,000 | 170,000 | 169,000 | 170,000 | 53 |
| 2005/07/15 | 167,000 | 168,000 | 163,000 | 166,000 | 49 |
| 2005/07/14 | 166,000 | 169,000 | 164,000 | 168,000 | 50 |
| 2005/07/13 | 168,000 | 169,000 | 167,000 | 169,000 | 12 |
| 2005/07/12 | 172,000 | 173,000 | 166,000 | 166,000 | 49 |
| 2005/07/11 | 170,000 | 171,000 | 168,000 | 169,000 | 38 |
| 2005/07/08 | 170,000 | 170,000 | 167,000 | 167,000 | 29 |
| 2005/07/07 | 172,000 | 172,000 | 167,000 | 168,000 | 35 |
| 2005/07/06 | 169,000 | 173,000 | 169,000 | 173,000 | 68 |
| 2005/07/05 | 167,000 | 169,000 | 166,000 | 168,000 | 11 |
| 2005/07/04 | 168,000 | 169,000 | 165,000 | 169,000 | 21 |
| 2005/07/01 | 169,000 | 169,000 | 164,000 | 165,000 | 20 |
| 2005/06/30 | 163,000 | 170,000 | 162,000 | 167,000 | 38 |
| 2005/06/29 | 166,000 | 167,000 | 165,000 | 166,000 | 8 |
| 2005/06/28 | 165,000 | 169,000 | 162,000 | 165,000 | 36 |
| 2005/06/27 | 167,000 | 169,000 | 164,000 | 165,000 | 24 |
| 2005/06/24 | 167,000 | 167,000 | 163,000 | 166,000 | 11 |
| 2005/06/23 | 174,000 | 174,000 | 162,000 | 166,000 | 56 |
| 2005/06/22 | 173,000 | 173,000 | 169,000 | 173,000 | 12 |
| 2005/06/21 | 180,000 | 180,000 | 162,000 | 170,000 | 102 |
| 2005/06/20 | 165,000 | 165,000 | 160,000 | 162,000 | 31 |
| 2005/06/17 | 175,000 | 175,000 | 165,000 | 170,000 | 48 |
| 2005/06/16 | 154,000 | 174,000 | 154,000 | 174,000 | 90 |
| 2005/06/15 | 154,000 | 159,000 | 154,000 | 156,000 | 22 |
| 2005/06/14 | 157,000 | 157,000 | 155,000 | 155,000 | 9 |
| 2005/06/13 | 150,000 | 158,000 | 150,000 | 156,000 | 24 |
| 2005/06/10 | 147,000 | 148,000 | 145,000 | 148,000 | 28 |
| 2005/06/09 | 154,000 | 154,000 | 145,000 | 148,000 | 40 |
| 2005/06/08 | 157,000 | 157,000 | 154,000 | 154,000 | 21 |
| 2005/06/07 | 157,000 | 157,000 | 155,000 | 157,000 | 32 |
| 2005/06/06 | 158,000 | 160,000 | 156,000 | 160,000 | 22 |
| 2005/06/03 | 160,000 | 160,000 | 155,000 | 157,000 | 27 |
| 2005/06/02 | 157,000 | 157,000 | 155,000 | 157,000 | 24 |
| 2005/06/01 | 159,000 | 162,000 | 156,000 | 159,000 | 63 |
| 2005/05/31 | 168,000 | 168,000 | 158,000 | 162,000 | 59 |
| 2005/05/30 | 154,000 | 168,000 | 154,000 | 168,000 | 63 |
| 2005/05/27 | 156,000 | 157,000 | 154,000 | 154,000 | 24 |
| 2005/05/26 | 157,000 | 158,000 | 156,000 | 156,000 | 11 |
| 2005/05/25 | 165,000 | 166,000 | 160,000 | 161,000 | 50 |
| 2005/05/24 | 172,000 | 172,000 | 160,000 | 163,000 | 61 |
| 2005/05/23 | 176,000 | 178,000 | 175,000 | 178,000 | 201 |
| 2005/05/20 | 169,000 | 169,000 | 162,000 | 169,000 | 26 |
| 2005/05/19 | 158,000 | 170,000 | 158,000 | 170,000 | 16 |
| 2005/05/18 | 161,000 | 162,000 | 150,000 | 160,000 | 77 |
| 2005/05/17 | 170,000 | 174,000 | 163,000 | 163,000 | 118 |
| 2005/05/16 | 172,000 | 178,000 | 170,000 | 170,000 | 49 |
| 2005/05/13 | 179,000 | 179,000 | 173,000 | 174,000 | 40 |
| 2005/05/12 | 180,000 | 180,000 | 173,000 | 179,000 | 24 |
| 2005/05/11 | 181,000 | 181,000 | 180,000 | 181,000 | 18 |
| 2005/05/10 | 182,000 | 182,000 | 180,000 | 181,000 | 25 |
| 2005/05/09 | 184,000 | 185,000 | 182,000 | 182,000 | 28 |
| 2005/05/06 | 183,000 | 184,000 | 181,000 | 184,000 | 53 |
| 2005/05/02 | 183,000 | 184,000 | 180,000 | 180,000 | 73 |
| 2005/04/28 | 180,000 | 187,000 | 178,000 | 180,000 | 128 |
| 2005/04/27 | 176,000 | 180,000 | 176,000 | 180,000 | 4 |
| 2005/04/26 | 182,000 | 182,000 | 180,000 | 180,000 | 9 |
| 2005/04/25 | 182,000 | 182,000 | 180,000 | 180,000 | 17 |
| 2005/04/22 | 180,000 | 182,000 | 180,000 | 182,000 | 16 |
| 2005/04/21 | 180,000 | 180,000 | 180,000 | 180,000 | 12 |
| 2005/04/20 | 181,000 | 181,000 | 180,000 | 181,000 | 7 |
| 2005/04/19 | 182,000 | 182,000 | 180,000 | 180,000 | 25 |
| 2005/04/18 | 176,000 | 181,000 | 176,000 | 180,000 | 55 |
| 2005/04/15 | 182,000 | 184,000 | 179,000 | 182,000 | 63 |
| 2005/04/14 | 183,000 | 189,000 | 181,000 | 184,000 | 44 |
| 2005/04/13 | 186,000 | 187,000 | 179,000 | 186,000 | 94 |
| 2005/04/12 | 180,000 | 186,000 | 179,000 | 184,000 | 41 |
| 2005/04/11 | 182,000 | 186,000 | 180,000 | 186,000 | 47 |
| 2005/04/08 | 181,000 | 183,000 | 180,000 | 183,000 | 21 |
| 2005/04/07 | 180,000 | 182,000 | 180,000 | 180,000 | 24 |
| 2005/04/06 | 183,000 | 183,000 | 180,000 | 180,000 | 31 |
| 2005/04/05 | 180,000 | 184,000 | 178,000 | 184,000 | 53 |
| 2005/04/04 | 181,000 | 182,000 | 180,000 | 180,000 | 30 |
| 2005/04/01 | 181,000 | 181,000 | 179,000 | 180,000 | 24 |
| 2005/03/31 | 180,000 | 181,000 | 179,000 | 180,000 | 33 |
| 2005/03/30 | 177,000 | 180,000 | 177,000 | 179,000 | 17 |
| 2005/03/29 | 177,000 | 180,000 | 177,000 | 180,000 | 26 |
| 2005/03/28 | 180,000 | 180,000 | 176,000 | 180,000 | 35 |
| 2005/03/25 | 181,000 | 182,000 | 179,000 | 180,000 | 64 |
| 2005/03/24 | 175,000 | 184,000 | 175,000 | 182,000 | 84 |
| 2005/03/23 | 174,000 | 181,000 | 174,000 | 178,000 | 129 |
| 2005/03/22 | 174,000 | 175,000 | 166,000 | 174,000 | 244 |
| 2005/03/18 | 181,000 | 181,000 | 175,000 | 178,000 | 144 |
| 2005/03/17 | 183,000 | 187,000 | 182,000 | 183,000 | 88 |
| 2005/03/16 | 193,000 | 197,000 | 183,000 | 187,000 | 181 |
| 2005/03/15 | 191,000 | 193,000 | 190,000 | 193,000 | 67 |
| 2005/03/14 | 192,000 | 195,000 | 191,000 | 193,000 | 94 |
| 2005/03/11 | 200,000 | 200,000 | 195,000 | 198,000 | 60 |
| 2005/03/10 | 205,000 | 205,000 | 199,000 | 199,000 | 91 |
| 2005/03/09 | 196,000 | 202,000 | 195,000 | 201,000 | 130 |
| 2005/03/08 | 196,000 | 197,000 | 195,000 | 195,000 | 25 |
| 2005/03/07 | 196,000 | 198,000 | 196,000 | 198,000 | 18 |
| 2005/03/04 | 200,000 | 200,000 | 195,000 | 195,000 | 57 |
| 2005/03/03 | 199,000 | 202,000 | 198,000 | 202,000 | 133 |
| 2005/03/02 | 198,000 | 203,000 | 196,000 | 199,000 | 88 |
| 2005/03/01 | 198,000 | 198,000 | 194,000 | 196,000 | 33 |
| 2005/02/28 | 195,000 | 198,000 | 193,000 | 198,000 | 43 |
| 2005/02/25 | 200,000 | 200,000 | 194,000 | 198,000 | 45 |
| 2005/02/24 | 196,000 | 199,000 | 196,000 | 198,000 | 21 |
| 2005/02/23 | 199,000 | 199,000 | 191,000 | 196,000 | 42 |
| 2005/02/22 | 205,000 | 205,000 | 199,000 | 199,000 | 108 |
| 2005/02/21 | 200,000 | 209,000 | 200,000 | 206,000 | 91 |
| 2005/02/18 | 199,000 | 205,000 | 198,000 | 199,000 | 129 |
| 2005/02/17 | 180,000 | 198,000 | 180,000 | 195,000 | 224 |
| 2005/02/16 | 193,000 | 193,000 | 179,000 | 181,000 | 231 |
| 2005/02/15 | 195,000 | 202,000 | 191,000 | 196,000 | 687 |
| 2005/02/10 | 237,000 | 257,000 | 236,000 | 257,000 | 426 |
| 2005/02/09 | 247,000 | 247,000 | 237,000 | 241,000 | 123 |
| 2005/02/08 | 253,000 | 254,000 | 243,000 | 248,000 | 248 |
| 2005/02/07 | 237,000 | 247,000 | 236,000 | 246,000 | 377 |
| 2005/02/04 | 237,000 | 238,000 | 232,000 | 234,000 | 107 |
| 2005/02/03 | 243,000 | 245,000 | 234,000 | 236,000 | 217 |
| 2005/02/02 | 232,000 | 249,000 | 230,000 | 241,000 | 527 |
| 2005/02/01 | 223,000 | 232,000 | 223,000 | 228,000 | 135 |
| 2005/01/31 | 228,000 | 229,000 | 223,000 | 224,000 | 82 |
| 2005/01/28 | 235,000 | 235,000 | 226,000 | 229,000 | 300 |
| 2005/01/27 | 244,000 | 245,000 | 236,000 | 237,000 | 151 |
| 2005/01/26 | 250,000 | 255,000 | 243,000 | 244,000 | 134 |
| 2005/01/25 | 260,000 | 261,000 | 245,000 | 249,000 | 100 |
| 2005/01/24 | 253,000 | 260,000 | 247,000 | 258,000 | 83 |
| 2005/01/21 | 243,000 | 250,000 | 242,000 | 250,000 | 72 |
| 2005/01/20 | 261,000 | 261,000 | 250,000 | 250,000 | 93 |
| 2005/01/19 | 248,000 | 264,000 | 248,000 | 260,000 | 216 |
| 2005/01/18 | 249,000 | 255,000 | 242,000 | 247,000 | 175 |
| 2005/01/17 | 263,000 | 268,000 | 253,000 | 257,000 | 209 |
| 2005/01/14 | 271,000 | 282,000 | 258,000 | 258,000 | 1,159 |
| 2005/01/13 | 244,000 | 270,000 | 239,000 | 270,000 | 802 |
| 2005/01/12 | 250,000 | 251,000 | 240,000 | 245,000 | 110 |
| 2005/01/11 | 245,000 | 252,000 | 239,000 | 249,000 | 214 |
| 2005/01/07 | 239,000 | 249,000 | 233,000 | 241,000 | 231 |
| 2005/01/06 | 230,000 | 232,000 | 225,000 | 231,000 | 133 |
| 2005/01/05 | 228,000 | 232,000 | 221,000 | 230,000 | 217 |
| 2005/01/04 | 224,000 | 230,000 | 223,000 | 229,000 | 52 |