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 |
|---|---|---|---|---|---|
| 2006/12/29 | 93,100 | 94,600 | 92,000 | 94,400 | 35 |
| 2006/12/28 | 95,200 | 95,300 | 93,000 | 93,500 | 88 |
| 2006/12/27 | 98,000 | 98,000 | 95,100 | 95,200 | 88 |
| 2006/12/26 | 98,000 | 102,000 | 96,000 | 100,000 | 334 |
| 2006/12/25 | 97,500 | 98,000 | 94,000 | 96,000 | 125 |
| 2006/12/22 | 99,000 | 99,000 | 93,000 | 93,500 | 99 |
| 2006/12/21 | 103,000 | 103,000 | 99,000 | 99,500 | 114 |
| 2006/12/20 | 100,000 | 104,000 | 99,000 | 102,000 | 212 |
| 2006/12/19 | 103,000 | 103,000 | 98,600 | 100,000 | 178 |
| 2006/12/18 | 114,000 | 114,000 | 102,000 | 104,000 | 434 |
| 2006/12/15 | 118,000 | 118,000 | 107,000 | 111,000 | 597 |
| 2006/12/14 | 118,000 | 132,000 | 112,000 | 118,000 | 2,993 |
| 2006/12/13 | 115,000 | 123,000 | 112,000 | 114,000 | 2,278 |
| 2006/12/12 | 93,000 | 104,000 | 92,000 | 104,000 | 392 |
| 2006/12/11 | 94,000 | 95,600 | 91,000 | 94,000 | 47 |
| 2006/12/08 | 94,000 | 94,000 | 93,000 | 94,000 | 5 |
| 2006/12/07 | 91,000 | 94,000 | 89,500 | 94,000 | 15 |
| 2006/12/06 | 89,800 | 91,000 | 89,800 | 90,000 | 12 |
| 2006/12/05 | 92,500 | 92,500 | 90,000 | 90,800 | 15 |
| 2006/12/04 | 88,100 | 91,000 | 88,100 | 91,000 | 7 |
| 2006/12/01 | 85,500 | 90,000 | 85,500 | 90,000 | 16 |
| 2006/11/30 | 91,500 | 91,500 | 88,500 | 88,500 | 16 |
| 2006/11/29 | 84,800 | 89,000 | 83,100 | 86,000 | 18 |
| 2006/11/28 | 80,000 | 84,800 | 79,000 | 84,800 | 16 |
| 2006/11/27 | 80,500 | 80,500 | 80,000 | 80,000 | 3 |
| 2006/11/24 | 78,400 | 80,100 | 78,400 | 80,100 | 6 |
| 2006/11/22 | 79,000 | 82,400 | 77,500 | 82,400 | 28 |
| 2006/11/21 | 79,800 | 79,800 | 77,500 | 79,500 | 22 |
| 2006/11/20 | 89,100 | 89,100 | 78,500 | 79,000 | 55 |
| 2006/11/17 | 93,000 | 93,000 | 88,100 | 88,100 | 32 |
| 2006/11/16 | 94,100 | 94,100 | 93,000 | 93,000 | 13 |
| 2006/11/15 | 96,000 | 96,000 | 93,100 | 94,100 | 10 |
| 2006/11/14 | 95,300 | 95,300 | 92,300 | 95,200 | 5 |
| 2006/11/13 | 96,000 | 96,000 | 93,000 | 94,300 | 27 |
| 2006/11/10 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2006/11/09 | 99,000 | 99,000 | 97,000 | 97,000 | 3 |
| 2006/11/08 | 98,800 | 99,000 | 98,800 | 99,000 | 8 |
| 2006/11/07 | 96,300 | 98,400 | 96,300 | 98,400 | 30 |
| 2006/11/06 | 98,200 | 98,200 | 96,200 | 96,800 | 16 |
| 2006/11/02 | 98,800 | 98,800 | 98,700 | 98,700 | 2 |
| 2006/11/01 | 99,000 | 99,000 | 97,400 | 98,000 | 12 |
| 2006/10/31 | 99,600 | 99,600 | 98,000 | 98,000 | 34 |
| 2006/10/30 | 102,000 | 102,000 | 97,000 | 98,000 | 29 |
| 2006/10/27 | 106,000 | 106,000 | 102,000 | 102,000 | 16 |
| 2006/10/26 | 108,000 | 108,000 | 102,000 | 104,000 | 38 |
| 2006/10/25 | 107,000 | 108,000 | 105,000 | 106,000 | 28 |
| 2006/10/24 | 108,000 | 108,000 | 106,000 | 106,000 | 40 |
| 2006/10/23 | 108,000 | 108,000 | 105,000 | 108,000 | 36 |
| 2006/10/20 | 109,000 | 109,000 | 106,000 | 108,000 | 22 |
| 2006/10/19 | 110,000 | 110,000 | 107,000 | 109,000 | 107 |
| 2006/10/18 | 110,000 | 111,000 | 104,000 | 110,000 | 298 |
| 2006/10/17 | 109,000 | 123,000 | 109,000 | 113,000 | 1,330 |
| 2006/10/16 | 92,900 | 105,000 | 92,500 | 105,000 | 374 |
| 2006/10/13 | 92,500 | 95,000 | 88,000 | 94,900 | 76 |
| 2006/10/12 | 87,000 | 89,900 | 85,100 | 86,500 | 69 |
| 2006/10/11 | 100,000 | 100,000 | 92,000 | 92,000 | 66 |
| 2006/10/10 | 97,000 | 103,000 | 97,000 | 99,000 | 77 |
| 2006/10/06 | 112,000 | 112,000 | 104,000 | 106,000 | 64 |
| 2006/10/05 | 112,000 | 112,000 | 110,000 | 112,000 | 13 |
| 2006/10/04 | 114,000 | 114,000 | 110,000 | 110,000 | 23 |
| 2006/10/03 | 115,000 | 116,000 | 112,000 | 115,000 | 38 |
| 2006/10/02 | 115,000 | 115,000 | 113,000 | 113,000 | 21 |
| 2006/09/29 | 117,000 | 117,000 | 113,000 | 113,000 | 45 |
| 2006/09/28 | 113,000 | 115,000 | 111,000 | 115,000 | 48 |
| 2006/09/27 | 111,000 | 123,000 | 108,000 | 113,000 | 419 |
| 2006/09/26 | 108,000 | 110,000 | 107,000 | 107,000 | 18 |
| 2006/09/25 | 106,000 | 109,000 | 105,000 | 108,000 | 98 |
| 2006/09/22 | 117,000 | 117,000 | 112,000 | 113,000 | 15 |
| 2006/09/21 | 123,000 | 123,000 | 112,000 | 118,000 | 66 |
| 2006/09/20 | 124,000 | 132,000 | 115,000 | 121,000 | 124 |
| 2006/09/19 | 126,000 | 126,000 | 122,000 | 123,000 | 32 |
| 2006/09/15 | 125,000 | 128,000 | 125,000 | 126,000 | 49 |
| 2006/09/14 | 132,000 | 132,000 | 128,000 | 129,000 | 36 |
| 2006/09/13 | 132,000 | 133,000 | 130,000 | 131,000 | 49 |
| 2006/09/12 | 133,000 | 134,000 | 132,000 | 132,000 | 63 |
| 2006/09/11 | 137,000 | 137,000 | 134,000 | 135,000 | 38 |
| 2006/09/08 | 135,000 | 136,000 | 134,000 | 136,000 | 46 |
| 2006/09/07 | 136,000 | 136,000 | 134,000 | 136,000 | 66 |
| 2006/09/06 | 137,000 | 137,000 | 134,000 | 136,000 | 111 |
| 2006/09/05 | 139,000 | 139,000 | 133,000 | 136,000 | 181 |
| 2006/09/04 | 141,000 | 141,000 | 136,000 | 138,000 | 409 |
| 2006/09/01 | 139,000 | 151,000 | 138,000 | 142,000 | 2,873 |
| 2006/08/31 | 134,000 | 145,000 | 133,000 | 135,000 | 455 |
| 2006/08/30 | 135,000 | 145,000 | 132,000 | 132,000 | 297 |
| 2006/08/29 | 133,000 | 135,000 | 132,000 | 133,000 | 48 |
| 2006/08/28 | 133,000 | 134,000 | 130,000 | 132,000 | 161 |
| 2006/08/25 | 145,000 | 154,000 | 134,000 | 135,000 | 2,430 |
| 2006/08/24 | 139,000 | 141,000 | 133,000 | 141,000 | 163 |
| 2006/08/23 | 139,000 | 139,000 | 137,000 | 139,000 | 84 |
| 2006/08/22 | 139,000 | 140,000 | 136,000 | 140,000 | 50 |
| 2006/08/21 | 140,000 | 141,000 | 137,000 | 140,000 | 102 |
| 2006/08/18 | 135,000 | 138,000 | 134,000 | 138,000 | 82 |
| 2006/08/17 | 135,000 | 136,000 | 133,000 | 135,000 | 60 |
| 2006/08/16 | 133,000 | 137,000 | 132,000 | 135,000 | 89 |
| 2006/08/15 | 132,000 | 134,000 | 131,000 | 132,000 | 49 |
| 2006/08/14 | 129,000 | 132,000 | 127,000 | 132,000 | 62 |
| 2006/08/11 | 135,000 | 135,000 | 130,000 | 131,000 | 45 |
| 2006/08/10 | 135,000 | 135,000 | 133,000 | 135,000 | 26 |
| 2006/08/09 | 134,000 | 136,000 | 134,000 | 135,000 | 29 |
| 2006/08/08 | 132,000 | 140,000 | 132,000 | 134,000 | 215 |
| 2006/08/07 | 134,000 | 135,000 | 132,000 | 132,000 | 47 |
| 2006/08/04 | 136,000 | 137,000 | 133,000 | 134,000 | 107 |
| 2006/08/03 | 138,000 | 138,000 | 135,000 | 136,000 | 99 |
| 2006/08/02 | 137,000 | 138,000 | 133,000 | 137,000 | 161 |
| 2006/08/01 | 133,000 | 148,000 | 133,000 | 136,000 | 1,593 |
| 2006/07/31 | 133,000 | 138,000 | 131,000 | 132,000 | 187 |
| 2006/07/28 | 132,000 | 135,000 | 129,000 | 129,000 | 158 |
| 2006/07/27 | 134,000 | 136,000 | 131,000 | 133,000 | 75 |
| 2006/07/26 | 132,000 | 141,000 | 130,000 | 133,000 | 193 |
| 2006/07/25 | 139,000 | 139,000 | 133,000 | 134,000 | 102 |
| 2006/07/24 | 135,000 | 136,000 | 131,000 | 133,000 | 92 |
| 2006/07/21 | 137,000 | 141,000 | 135,000 | 135,000 | 117 |
| 2006/07/20 | 143,000 | 152,000 | 136,000 | 141,000 | 1,741 |
| 2006/07/19 | 129,000 | 149,000 | 123,000 | 149,000 | 1,548 |
| 2006/07/18 | 135,000 | 154,000 | 129,000 | 129,000 | 808 |
| 2006/07/14 | 139,000 | 142,000 | 135,000 | 137,000 | 98 |
| 2006/07/13 | 146,000 | 146,000 | 139,000 | 141,000 | 84 |
| 2006/07/12 | 152,000 | 152,000 | 145,000 | 147,000 | 102 |
| 2006/07/11 | 153,000 | 160,000 | 151,000 | 153,000 | 509 |
| 2006/07/10 | 144,000 | 150,000 | 144,000 | 149,000 | 97 |
| 2006/07/07 | 153,000 | 157,000 | 151,000 | 152,000 | 107 |
| 2006/07/06 | 153,000 | 154,000 | 151,000 | 152,000 | 70 |
| 2006/07/05 | 153,000 | 155,000 | 152,000 | 153,000 | 92 |
| 2006/07/04 | 157,000 | 158,000 | 155,000 | 157,000 | 76 |
| 2006/07/03 | 154,000 | 159,000 | 153,000 | 155,000 | 141 |
| 2006/06/30 | 159,000 | 167,000 | 151,000 | 155,000 | 364 |
| 2006/06/29 | 155,000 | 161,000 | 154,000 | 156,000 | 175 |
| 2006/06/28 | 153,000 | 156,000 | 150,000 | 154,000 | 140 |
| 2006/06/27 | 159,000 | 159,000 | 153,000 | 155,000 | 165 |
| 2006/06/26 | 161,000 | 164,000 | 158,000 | 159,000 | 174 |
| 2006/06/23 | 163,000 | 164,000 | 155,000 | 161,000 | 241 |
| 2006/06/22 | 164,000 | 170,000 | 162,000 | 164,000 | 567 |
| 2006/06/21 | 169,000 | 170,000 | 160,000 | 162,000 | 934 |
| 2006/06/20 | 190,000 | 191,000 | 157,000 | 158,000 | 3,516 |
| 2006/06/19 | 179,000 | 192,000 | 178,000 | 187,000 | 1,851 |
| 2006/06/16 | 181,000 | 187,000 | 179,000 | 187,000 | 2,684 |
| 2006/06/15 | 141,000 | 157,000 | 140,000 | 157,000 | 1,081 |
| 2006/06/14 | 137,000 | 142,000 | 133,000 | 137,000 | 188 |
| 2006/06/13 | 137,000 | 143,000 | 136,000 | 137,000 | 83 |
| 2006/06/12 | 136,000 | 148,000 | 134,000 | 140,000 | 315 |
| 2006/06/09 | 136,000 | 143,000 | 129,000 | 134,000 | 145 |
| 2006/06/08 | 145,000 | 145,000 | 129,000 | 133,000 | 120 |
| 2006/06/07 | 148,000 | 148,000 | 145,000 | 145,000 | 85 |
| 2006/06/06 | 146,000 | 149,000 | 144,000 | 147,000 | 71 |
| 2006/06/05 | 146,000 | 152,000 | 144,000 | 148,000 | 154 |
| 2006/06/02 | 155,000 | 158,000 | 131,000 | 150,000 | 472 |
| 2006/06/01 | 151,000 | 167,000 | 150,000 | 154,000 | 1,225 |
| 2006/05/31 | 153,000 | 157,000 | 148,000 | 150,000 | 302 |
| 2006/05/30 | 167,000 | 168,000 | 153,000 | 155,000 | 346 |
| 2006/05/29 | 170,000 | 175,000 | 164,000 | 164,000 | 860 |
| 2006/05/26 | 167,000 | 186,000 | 162,000 | 171,000 | 4,631 |
| 2006/05/25 | 165,000 | 169,000 | 155,000 | 157,000 | 678 |
| 2006/05/24 | 153,000 | 163,000 | 149,000 | 159,000 | 662 |
| 2006/05/23 | 153,000 | 153,000 | 149,000 | 151,000 | 71 |
| 2006/05/22 | 155,000 | 167,000 | 153,000 | 154,000 | 447 |
| 2006/05/19 | 151,000 | 154,000 | 151,000 | 152,000 | 110 |
| 2006/05/18 | 153,000 | 159,000 | 149,000 | 153,000 | 278 |
| 2006/05/17 | 148,000 | 161,000 | 146,000 | 159,000 | 338 |
| 2006/05/16 | 165,000 | 167,000 | 152,000 | 156,000 | 391 |
| 2006/05/15 | 155,000 | 173,000 | 155,000 | 162,000 | 2,090 |
| 2006/05/12 | 160,000 | 170,000 | 154,000 | 154,000 | 813 |
| 2006/05/11 | 150,000 | 180,000 | 149,000 | 156,000 | 2,222 |
| 2006/05/10 | 161,000 | 161,000 | 150,000 | 152,000 | 129 |
| 2006/05/09 | 161,000 | 161,000 | 150,000 | 156,000 | 99 |
| 2006/05/08 | 165,000 | 165,000 | 160,000 | 161,000 | 37 |
| 2006/05/02 | 158,000 | 163,000 | 156,000 | 160,000 | 61 |
| 2006/05/01 | 160,000 | 163,000 | 156,000 | 159,000 | 109 |
| 2006/04/28 | 165,000 | 167,000 | 160,000 | 163,000 | 168 |
| 2006/04/27 | 165,000 | 178,000 | 165,000 | 167,000 | 522 |
| 2006/04/26 | 165,000 | 167,000 | 163,000 | 165,000 | 163 |
| 2006/04/25 | 171,000 | 171,000 | 163,000 | 170,000 | 276 |
| 2006/04/24 | 170,000 | 175,000 | 150,000 | 159,000 | 732 |
| 2006/04/21 | 200,000 | 206,000 | 172,000 | 176,000 | 2,917 |
| 2006/04/20 | 186,000 | 213,000 | 183,000 | 212,000 | 6,155 |
| 2006/04/19 | 183,000 | 191,000 | 181,000 | 183,000 | 797 |
| 2006/04/18 | 186,000 | 186,000 | 177,000 | 181,000 | 230 |
| 2006/04/17 | 185,000 | 194,000 | 181,000 | 186,000 | 1,452 |
| 2006/04/14 | 176,000 | 192,000 | 175,000 | 182,000 | 2,118 |
| 2006/04/13 | 181,000 | 181,000 | 170,000 | 178,000 | 164 |
| 2006/04/12 | 181,000 | 183,000 | 179,000 | 181,000 | 71 |
| 2006/04/11 | 185,000 | 188,000 | 179,000 | 183,000 | 154 |
| 2006/04/10 | 181,000 | 196,000 | 179,000 | 184,000 | 967 |
| 2006/04/07 | 187,000 | 189,000 | 181,000 | 184,000 | 330 |
| 2006/04/06 | 184,000 | 198,000 | 184,000 | 189,000 | 1,965 |
| 2006/04/05 | 178,000 | 196,000 | 174,000 | 190,000 | 941 |
| 2006/04/04 | 183,000 | 183,000 | 176,000 | 179,000 | 157 |
| 2006/04/03 | 176,000 | 187,000 | 173,000 | 183,000 | 530 |
| 2006/03/31 | 187,000 | 188,000 | 177,000 | 179,000 | 393 |
| 2006/03/30 | 193,000 | 193,000 | 179,000 | 183,000 | 729 |
| 2006/03/29 | 192,000 | 202,000 | 188,000 | 195,000 | 996 |
| 2006/03/28 | 193,000 | 202,000 | 183,000 | 192,000 | 992 |
| 2006/03/27 | 224,000 | 227,000 | 195,000 | 195,000 | 4,375 |
| 2006/03/24 | 176,000 | 197,000 | 173,000 | 197,000 | 7,970 |
| 2006/03/23 | 174,000 | 184,000 | 164,000 | 167,000 | 1,114 |
| 2006/03/22 | 182,000 | 203,000 | 170,000 | 175,000 | 4,646 |
| 2006/03/20 | 158,000 | 183,000 | 158,000 | 176,000 | 2,630 |
| 2006/03/17 | 149,000 | 168,000 | 143,000 | 153,000 | 1,076 |
| 2006/03/16 | 148,000 | 180,000 | 142,000 | 149,000 | 1,733 |
| 2006/03/15 | 150,000 | 168,000 | 150,000 | 154,000 | 911 |
| 2006/03/14 | 144,000 | 148,000 | 144,000 | 148,000 | 6 |
| 2006/03/13 | 147,000 | 152,000 | 147,000 | 148,000 | 8 |
| 2006/03/09 | 143,000 | 145,000 | 141,000 | 145,000 | 3 |
| 2006/03/08 | 143,000 | 143,000 | 143,000 | 143,000 | 31 |
| 2006/03/07 | 143,000 | 155,000 | 143,000 | 143,000 | 65 |
| 2006/03/06 | 135,000 | 136,000 | 135,000 | 136,000 | 6 |
| 2006/03/03 | 145,000 | 146,000 | 140,000 | 142,000 | 17 |
| 2006/03/02 | 145,000 | 145,000 | 145,000 | 145,000 | 70 |
| 2006/03/01 | 144,000 | 144,000 | 143,000 | 143,000 | 31 |
| 2006/02/28 | 145,000 | 145,000 | 145,000 | 145,000 | 5 |
| 2006/02/27 | 136,000 | 145,000 | 136,000 | 145,000 | 14 |
| 2006/02/24 | 138,000 | 138,000 | 136,000 | 136,000 | 4 |
| 2006/02/22 | 139,000 | 139,000 | 135,000 | 139,000 | 4 |
| 2006/02/21 | 124,000 | 131,000 | 124,000 | 131,000 | 10 |
| 2006/02/20 | 130,000 | 130,000 | 123,000 | 125,000 | 12 |
| 2006/02/17 | 139,000 | 139,000 | 137,000 | 137,000 | 8 |
| 2006/02/16 | 146,000 | 146,000 | 146,000 | 146,000 | 3 |
| 2006/02/15 | 140,000 | 142,000 | 140,000 | 142,000 | 4 |
| 2006/02/14 | 140,000 | 140,000 | 137,000 | 140,000 | 23 |
| 2006/02/13 | 150,000 | 150,000 | 142,000 | 142,000 | 36 |
| 2006/02/10 | 153,000 | 153,000 | 152,000 | 152,000 | 6 |
| 2006/02/09 | 153,000 | 153,000 | 153,000 | 153,000 | 3 |
| 2006/02/08 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2006/02/07 | 155,000 | 162,000 | 155,000 | 162,000 | 19 |
| 2006/02/06 | 157,000 | 157,000 | 153,000 | 156,000 | 4 |
| 2006/02/02 | 151,000 | 154,000 | 151,000 | 154,000 | 14 |
| 2006/02/01 | 158,000 | 158,000 | 156,000 | 157,000 | 9 |
| 2006/01/31 | 164,000 | 164,000 | 158,000 | 158,000 | 33 |
| 2006/01/30 | 157,000 | 160,000 | 157,000 | 160,000 | 3 |
| 2006/01/27 | 154,000 | 156,000 | 150,000 | 156,000 | 7 |
| 2006/01/26 | 149,000 | 149,000 | 149,000 | 149,000 | 3 |
| 2006/01/25 | 144,000 | 147,000 | 144,000 | 147,000 | 5 |
| 2006/01/24 | 142,000 | 146,000 | 142,000 | 144,000 | 19 |
| 2006/01/23 | 149,000 | 149,000 | 141,000 | 143,000 | 32 |
| 2006/01/20 | 154,000 | 155,000 | 152,000 | 152,000 | 14 |
| 2006/01/19 | 146,000 | 155,000 | 146,000 | 153,000 | 30 |
| 2006/01/18 | 160,000 | 160,000 | 141,000 | 144,000 | 97 |
| 2006/01/17 | 165,000 | 166,000 | 161,000 | 161,000 | 45 |
| 2006/01/16 | 173,000 | 173,000 | 165,000 | 168,000 | 78 |
| 2006/01/13 | 163,000 | 173,000 | 163,000 | 171,000 | 91 |
| 2006/01/12 | 160,000 | 162,000 | 158,000 | 162,000 | 25 |
| 2006/01/11 | 161,000 | 161,000 | 157,000 | 159,000 | 29 |
| 2006/01/10 | 165,000 | 165,000 | 160,000 | 160,000 | 27 |
| 2006/01/06 | 161,000 | 163,000 | 160,000 | 163,000 | 19 |
| 2006/01/05 | 163,000 | 163,000 | 161,000 | 161,000 | 27 |
| 2006/01/04 | 162,000 | 164,000 | 160,000 | 164,000 | 23 |