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 |
|---|---|---|---|---|---|
| 2007/12/28 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2007/12/27 | 65,600 | 65,600 | 65,600 | 65,600 | 3 |
| 2007/12/26 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2007/12/25 | 66,000 | 66,000 | 65,500 | 65,500 | 4 |
| 2007/12/21 | 65,500 | 66,100 | 65,300 | 65,400 | 28 |
| 2007/12/20 | 68,000 | 68,000 | 67,000 | 67,000 | 9 |
| 2007/12/19 | 68,500 | 68,500 | 68,500 | 68,500 | 11 |
| 2007/12/18 | 68,500 | 69,000 | 67,600 | 69,000 | 7 |
| 2007/12/17 | 71,500 | 71,500 | 70,000 | 70,000 | 4 |
| 2007/12/12 | 72,400 | 74,800 | 70,200 | 74,800 | 18 |
| 2007/12/11 | 70,000 | 73,400 | 69,800 | 73,400 | 27 |
| 2007/12/07 | 73,500 | 73,500 | 72,900 | 72,900 | 4 |
| 2007/12/06 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2007/12/05 | 68,400 | 75,000 | 68,400 | 75,000 | 39 |
| 2007/12/03 | 67,000 | 73,000 | 66,600 | 70,900 | 32 |
| 2007/11/30 | 71,900 | 71,900 | 69,400 | 70,000 | 14 |
| 2007/11/29 | 70,300 | 73,000 | 70,100 | 70,500 | 52 |
| 2007/11/28 | 73,000 | 73,000 | 70,000 | 70,000 | 30 |
| 2007/11/27 | 68,000 | 73,000 | 65,600 | 73,000 | 134 |
| 2007/11/26 | 70,000 | 71,500 | 68,000 | 71,500 | 217 |
| 2007/11/22 | 64,000 | 66,500 | 64,000 | 66,500 | 141 |
| 2007/11/20 | 62,500 | 62,500 | 60,500 | 61,500 | 26 |
| 2007/11/19 | 60,500 | 62,400 | 60,100 | 62,000 | 15 |
| 2007/11/16 | 58,600 | 61,500 | 58,600 | 61,500 | 11 |
| 2007/11/15 | 61,100 | 61,700 | 58,600 | 59,600 | 31 |
| 2007/11/14 | 59,500 | 59,600 | 57,800 | 59,600 | 17 |
| 2007/11/13 | 56,900 | 60,000 | 56,900 | 60,000 | 30 |
| 2007/11/12 | 57,600 | 59,400 | 57,500 | 59,400 | 22 |
| 2007/11/09 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2007/11/08 | 60,000 | 60,000 | 57,500 | 60,000 | 35 |
| 2007/11/07 | 64,500 | 64,500 | 60,300 | 60,300 | 17 |
| 2007/11/06 | 63,000 | 66,400 | 62,500 | 62,500 | 60 |
| 2007/11/05 | 66,000 | 66,000 | 63,300 | 63,300 | 74 |
| 2007/11/02 | 66,000 | 69,000 | 65,600 | 67,300 | 72 |
| 2007/11/01 | 71,000 | 71,000 | 66,000 | 66,700 | 124 |
| 2007/10/31 | 76,000 | 76,400 | 67,600 | 69,500 | 335 |
| 2007/10/30 | 82,900 | 82,900 | 75,500 | 75,500 | 334 |
| 2007/10/29 | 85,200 | 91,900 | 84,000 | 85,500 | 892 |
| 2007/10/26 | 74,000 | 83,500 | 71,500 | 83,500 | 1,335 |
| 2007/10/25 | 71,800 | 73,900 | 71,000 | 73,500 | 19 |
| 2007/10/24 | 71,000 | 71,800 | 70,000 | 71,800 | 11 |
| 2007/10/23 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2007/10/22 | 68,600 | 73,000 | 68,500 | 73,000 | 16 |
| 2007/10/19 | 72,800 | 73,800 | 72,000 | 73,000 | 5 |
| 2007/10/18 | 73,000 | 74,000 | 73,000 | 74,000 | 4 |
| 2007/10/17 | 74,000 | 76,000 | 70,800 | 75,000 | 44 |
| 2007/10/16 | 75,000 | 76,000 | 69,000 | 74,000 | 120 |
| 2007/10/15 | 69,800 | 74,000 | 69,000 | 74,000 | 83 |
| 2007/10/12 | 68,500 | 70,000 | 68,500 | 69,000 | 23 |
| 2007/10/11 | 65,000 | 66,000 | 65,000 | 66,000 | 6 |
| 2007/10/10 | 63,500 | 66,000 | 63,500 | 65,500 | 32 |
| 2007/10/09 | 63,400 | 64,900 | 62,000 | 64,000 | 43 |
| 2007/10/05 | 60,500 | 60,500 | 60,500 | 60,500 | 2 |
| 2007/10/04 | 61,000 | 61,000 | 60,400 | 60,400 | 7 |
| 2007/10/03 | 60,000 | 60,900 | 59,600 | 60,600 | 9 |
| 2007/10/02 | 62,000 | 62,000 | 60,200 | 61,500 | 5 |
| 2007/10/01 | 63,000 | 63,000 | 63,000 | 63,000 | 8 |
| 2007/09/28 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2007/09/27 | 57,100 | 59,000 | 57,100 | 59,000 | 4 |
| 2007/09/26 | 57,600 | 57,600 | 57,400 | 57,400 | 4 |
| 2007/09/21 | 61,900 | 61,900 | 58,600 | 61,600 | 60 |
| 2007/09/20 | 57,900 | 63,000 | 57,900 | 63,000 | 36 |
| 2007/09/19 | 60,000 | 60,400 | 59,900 | 59,900 | 13 |
| 2007/09/18 | 57,100 | 58,900 | 56,900 | 58,900 | 14 |
| 2007/09/13 | 57,400 | 59,900 | 57,400 | 59,900 | 2 |
| 2007/09/12 | 58,000 | 60,900 | 58,000 | 60,900 | 2 |
| 2007/09/11 | 57,000 | 60,000 | 57,000 | 60,000 | 15 |
| 2007/09/07 | 62,000 | 62,000 | 62,000 | 62,000 | 3 |
| 2007/09/06 | 61,000 | 61,000 | 57,000 | 61,000 | 31 |
| 2007/09/05 | 62,000 | 62,000 | 60,100 | 61,000 | 5 |
| 2007/09/03 | 60,200 | 63,200 | 60,200 | 63,200 | 26 |
| 2007/08/31 | 64,000 | 64,800 | 63,900 | 63,900 | 9 |
| 2007/08/30 | 61,200 | 63,200 | 61,200 | 63,200 | 2 |
| 2007/08/27 | 62,500 | 63,200 | 62,500 | 63,200 | 6 |
| 2007/08/24 | 61,500 | 61,500 | 61,500 | 61,500 | 5 |
| 2007/08/23 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2007/08/22 | 60,000 | 62,600 | 60,000 | 62,600 | 2 |
| 2007/08/21 | 61,000 | 62,000 | 60,000 | 62,000 | 13 |
| 2007/08/20 | 60,000 | 61,000 | 60,000 | 61,000 | 16 |
| 2007/08/17 | 62,500 | 62,500 | 60,000 | 60,500 | 19 |
| 2007/08/16 | 62,500 | 62,500 | 62,000 | 62,000 | 7 |
| 2007/08/15 | 65,000 | 65,000 | 64,000 | 64,000 | 3 |
| 2007/08/14 | 63,300 | 65,000 | 63,300 | 65,000 | 5 |
| 2007/08/13 | 65,000 | 65,000 | 62,800 | 63,300 | 13 |
| 2007/08/10 | 65,600 | 65,600 | 65,000 | 65,400 | 10 |
| 2007/08/08 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2007/08/07 | 69,400 | 69,400 | 68,000 | 68,000 | 7 |
| 2007/08/06 | 66,800 | 67,800 | 66,800 | 67,800 | 2 |
| 2007/08/03 | 70,100 | 70,100 | 68,300 | 68,300 | 3 |
| 2007/08/02 | 71,800 | 71,800 | 69,100 | 69,100 | 4 |
| 2007/07/31 | 71,000 | 72,000 | 71,000 | 72,000 | 14 |
| 2007/07/30 | 67,800 | 70,000 | 67,800 | 70,000 | 7 |
| 2007/07/27 | 65,800 | 67,500 | 65,800 | 67,100 | 13 |
| 2007/07/26 | 69,100 | 69,100 | 66,500 | 66,600 | 19 |
| 2007/07/25 | 71,000 | 71,000 | 69,300 | 69,500 | 6 |
| 2007/07/24 | 70,200 | 72,000 | 70,000 | 70,700 | 20 |
| 2007/07/23 | 71,000 | 72,400 | 71,000 | 71,900 | 3 |
| 2007/07/20 | 70,700 | 70,900 | 70,100 | 70,900 | 25 |
| 2007/07/19 | 73,500 | 73,500 | 70,600 | 70,800 | 31 |
| 2007/07/18 | 74,200 | 74,200 | 71,500 | 73,000 | 26 |
| 2007/07/17 | 78,000 | 78,000 | 75,800 | 76,100 | 17 |
| 2007/07/13 | 79,300 | 79,300 | 77,600 | 79,000 | 30 |
| 2007/07/12 | 79,300 | 80,200 | 79,200 | 80,200 | 6 |
| 2007/07/11 | 80,000 | 80,600 | 80,000 | 80,600 | 16 |
| 2007/07/10 | 79,500 | 81,000 | 79,500 | 80,900 | 23 |
| 2007/07/09 | 81,300 | 81,300 | 80,000 | 80,500 | 22 |
| 2007/07/06 | 81,100 | 81,100 | 80,500 | 81,100 | 13 |
| 2007/07/05 | 80,500 | 81,000 | 80,300 | 80,800 | 14 |
| 2007/07/04 | 81,800 | 81,800 | 80,300 | 81,300 | 14 |
| 2007/07/03 | 81,100 | 81,800 | 80,800 | 81,500 | 20 |
| 2007/07/02 | 83,000 | 83,000 | 81,000 | 82,000 | 26 |
| 2007/06/29 | 82,200 | 82,700 | 82,200 | 82,700 | 11 |
| 2007/06/28 | 81,600 | 82,400 | 80,600 | 81,700 | 24 |
| 2007/06/27 | 81,800 | 81,800 | 80,600 | 81,700 | 42 |
| 2007/06/26 | 82,100 | 82,400 | 81,800 | 81,900 | 18 |
| 2007/06/25 | 82,000 | 83,000 | 82,000 | 82,300 | 18 |
| 2007/06/22 | 82,300 | 83,000 | 82,100 | 82,600 | 23 |
| 2007/06/21 | 83,700 | 83,700 | 82,000 | 82,800 | 32 |
| 2007/06/20 | 83,400 | 83,500 | 82,900 | 83,400 | 33 |
| 2007/06/19 | 84,400 | 84,900 | 83,300 | 83,900 | 33 |
| 2007/06/18 | 82,100 | 85,100 | 82,000 | 84,200 | 88 |
| 2007/06/15 | 83,100 | 83,200 | 81,900 | 81,900 | 43 |
| 2007/06/14 | 81,700 | 82,500 | 81,100 | 81,300 | 53 |
| 2007/06/13 | 82,000 | 83,800 | 81,000 | 82,100 | 59 |
| 2007/06/12 | 86,700 | 88,800 | 82,500 | 83,300 | 167 |
| 2007/06/11 | 96,000 | 96,000 | 86,000 | 86,500 | 327 |
| 2007/06/08 | 86,000 | 94,000 | 85,000 | 94,000 | 626 |
| 2007/06/07 | 93,000 | 96,700 | 84,000 | 84,000 | 424 |
| 2007/06/06 | 80,500 | 91,700 | 80,500 | 91,700 | 398 |
| 2007/06/05 | 82,500 | 82,500 | 81,100 | 81,700 | 23 |
| 2007/06/04 | 84,900 | 84,900 | 82,400 | 83,500 | 8 |
| 2007/06/01 | 85,000 | 85,400 | 83,300 | 83,800 | 19 |
| 2007/05/31 | 83,500 | 84,000 | 83,000 | 83,100 | 31 |
| 2007/05/30 | 82,600 | 83,000 | 82,000 | 82,100 | 22 |
| 2007/05/29 | 83,600 | 83,600 | 82,300 | 83,300 | 23 |
| 2007/05/28 | 84,500 | 85,000 | 81,300 | 85,000 | 68 |
| 2007/05/25 | 88,000 | 88,000 | 83,300 | 85,500 | 229 |
| 2007/05/24 | 92,000 | 94,400 | 87,000 | 90,500 | 914 |
| 2007/05/23 | 88,700 | 91,400 | 87,300 | 91,200 | 83 |
| 2007/05/22 | 88,800 | 89,200 | 85,000 | 88,700 | 181 |
| 2007/05/21 | 89,000 | 89,200 | 88,200 | 89,200 | 34 |
| 2007/05/18 | 88,000 | 91,000 | 87,800 | 89,700 | 85 |
| 2007/05/17 | 88,200 | 89,100 | 87,300 | 87,500 | 48 |
| 2007/05/16 | 88,500 | 88,700 | 87,500 | 88,200 | 60 |
| 2007/05/15 | 91,800 | 91,900 | 87,000 | 88,000 | 236 |
| 2007/05/14 | 96,500 | 96,500 | 90,600 | 91,800 | 317 |
| 2007/05/11 | 97,000 | 99,500 | 95,300 | 96,000 | 779 |
| 2007/05/10 | 105,000 | 107,000 | 103,000 | 107,000 | 1,800 |
| 2007/05/09 | 94,800 | 96,600 | 93,500 | 96,600 | 34 |
| 2007/05/08 | 96,500 | 96,500 | 95,400 | 95,800 | 10 |
| 2007/05/07 | 96,900 | 96,900 | 95,200 | 95,900 | 16 |
| 2007/05/02 | 94,100 | 95,900 | 94,100 | 95,900 | 6 |
| 2007/05/01 | 96,100 | 96,100 | 93,300 | 95,000 | 21 |
| 2007/04/27 | 92,900 | 95,900 | 92,900 | 94,100 | 54 |
| 2007/04/26 | 93,400 | 95,900 | 92,000 | 95,900 | 64 |
| 2007/04/25 | 93,500 | 94,000 | 93,100 | 93,100 | 3 |
| 2007/04/24 | 92,600 | 93,200 | 92,600 | 93,200 | 44 |
| 2007/04/23 | 93,500 | 93,600 | 92,000 | 92,500 | 91 |
| 2007/04/20 | 96,000 | 96,000 | 93,800 | 94,400 | 119 |
| 2007/04/19 | 98,800 | 98,800 | 95,000 | 95,000 | 136 |
| 2007/04/18 | 93,800 | 99,700 | 92,500 | 98,200 | 169 |
| 2007/04/17 | 92,500 | 93,500 | 91,900 | 93,000 | 48 |
| 2007/04/16 | 91,000 | 92,500 | 91,000 | 92,500 | 96 |
| 2007/04/13 | 90,800 | 91,600 | 90,800 | 91,500 | 36 |
| 2007/04/12 | 90,500 | 91,600 | 90,500 | 91,600 | 12 |
| 2007/04/11 | 90,800 | 91,300 | 90,500 | 91,200 | 10 |
| 2007/04/10 | 90,600 | 90,600 | 90,600 | 90,600 | 10 |
| 2007/04/09 | 91,900 | 91,900 | 90,500 | 90,600 | 32 |
| 2007/04/06 | 90,500 | 91,300 | 90,200 | 91,300 | 13 |
| 2007/04/05 | 90,300 | 91,500 | 90,200 | 90,900 | 24 |
| 2007/04/04 | 92,900 | 93,300 | 90,200 | 90,200 | 47 |
| 2007/04/03 | 90,800 | 91,500 | 90,300 | 91,300 | 42 |
| 2007/04/02 | 95,000 | 95,000 | 90,700 | 90,700 | 138 |
| 2007/03/30 | 95,500 | 107,000 | 90,200 | 90,500 | 1,387 |
| 2007/03/29 | 98,000 | 98,000 | 95,000 | 97,000 | 26 |
| 2007/03/28 | 97,800 | 102,000 | 97,800 | 98,000 | 175 |
| 2007/03/27 | 95,000 | 96,000 | 95,000 | 96,000 | 14 |
| 2007/03/26 | 95,000 | 96,000 | 95,000 | 96,000 | 13 |
| 2007/03/23 | 94,700 | 96,900 | 94,700 | 96,900 | 13 |
| 2007/03/22 | 98,800 | 98,800 | 98,800 | 98,800 | 5 |
| 2007/03/20 | 94,900 | 94,900 | 94,900 | 94,900 | 1 |
| 2007/03/19 | 93,000 | 94,500 | 92,500 | 94,500 | 5 |
| 2007/03/16 | 91,500 | 96,000 | 91,100 | 96,000 | 52 |
| 2007/03/15 | 91,000 | 92,500 | 91,000 | 92,500 | 6 |
| 2007/03/14 | 92,000 | 92,000 | 90,200 | 91,000 | 58 |
| 2007/03/13 | 98,000 | 98,000 | 91,100 | 91,900 | 107 |
| 2007/03/12 | 97,900 | 104,000 | 97,700 | 101,000 | 191 |
| 2007/03/09 | 99,600 | 99,600 | 94,000 | 98,000 | 37 |
| 2007/03/08 | 91,900 | 102,000 | 91,900 | 100,000 | 87 |
| 2007/03/07 | 92,500 | 93,900 | 91,500 | 92,900 | 23 |
| 2007/03/06 | 89,000 | 92,000 | 89,000 | 91,100 | 22 |
| 2007/03/05 | 92,200 | 92,200 | 90,200 | 90,900 | 62 |
| 2007/03/02 | 91,400 | 94,000 | 91,400 | 94,000 | 33 |
| 2007/03/01 | 96,100 | 96,100 | 92,200 | 94,400 | 66 |
| 2007/02/28 | 96,000 | 96,000 | 89,600 | 95,100 | 169 |
| 2007/02/27 | 102,000 | 103,000 | 102,000 | 102,000 | 8 |
| 2007/02/26 | 103,000 | 103,000 | 101,000 | 102,000 | 23 |
| 2007/02/23 | 103,000 | 103,000 | 101,000 | 103,000 | 17 |
| 2007/02/22 | 103,000 | 103,000 | 101,000 | 102,000 | 60 |
| 2007/02/21 | 103,000 | 105,000 | 103,000 | 103,000 | 27 |
| 2007/02/20 | 104,000 | 104,000 | 103,000 | 103,000 | 16 |
| 2007/02/19 | 104,000 | 105,000 | 103,000 | 104,000 | 37 |
| 2007/02/16 | 105,000 | 106,000 | 102,000 | 104,000 | 64 |
| 2007/02/15 | 105,000 | 105,000 | 103,000 | 103,000 | 67 |
| 2007/02/14 | 107,000 | 107,000 | 104,000 | 104,000 | 73 |
| 2007/02/13 | 109,000 | 110,000 | 106,000 | 106,000 | 139 |
| 2007/02/09 | 113,000 | 118,000 | 103,000 | 105,000 | 1,831 |
| 2007/02/08 | 103,000 | 118,000 | 101,000 | 117,000 | 502 |
| 2007/02/07 | 103,000 | 103,000 | 100,000 | 102,000 | 47 |
| 2007/02/06 | 101,000 | 103,000 | 101,000 | 103,000 | 18 |
| 2007/02/05 | 102,000 | 104,000 | 101,000 | 102,000 | 16 |
| 2007/02/02 | 102,000 | 103,000 | 100,000 | 103,000 | 63 |
| 2007/02/01 | 105,000 | 105,000 | 103,000 | 104,000 | 26 |
| 2007/01/31 | 106,000 | 107,000 | 103,000 | 104,000 | 50 |
| 2007/01/30 | 108,000 | 111,000 | 105,000 | 106,000 | 170 |
| 2007/01/29 | 106,000 | 110,000 | 105,000 | 106,000 | 232 |
| 2007/01/26 | 102,000 | 113,000 | 101,000 | 104,000 | 575 |
| 2007/01/25 | 102,000 | 104,000 | 101,000 | 102,000 | 58 |
| 2007/01/24 | 105,000 | 106,000 | 100,000 | 105,000 | 54 |
| 2007/01/23 | 106,000 | 107,000 | 104,000 | 104,000 | 62 |
| 2007/01/22 | 109,000 | 110,000 | 107,000 | 108,000 | 119 |
| 2007/01/19 | 105,000 | 111,000 | 104,000 | 107,000 | 163 |
| 2007/01/18 | 106,000 | 106,000 | 103,000 | 104,000 | 76 |
| 2007/01/17 | 103,000 | 105,000 | 101,000 | 105,000 | 66 |
| 2007/01/16 | 102,000 | 104,000 | 100,000 | 103,000 | 250 |
| 2007/01/15 | 114,000 | 120,000 | 101,000 | 106,000 | 1,362 |
| 2007/01/12 | 96,400 | 106,000 | 94,100 | 106,000 | 588 |
| 2007/01/11 | 101,000 | 101,000 | 93,600 | 96,000 | 153 |
| 2007/01/10 | 108,000 | 124,000 | 98,800 | 101,000 | 1,688 |
| 2007/01/09 | 96,500 | 106,000 | 94,500 | 106,000 | 555 |
| 2007/01/05 | 96,100 | 96,100 | 94,200 | 95,100 | 17 |
| 2007/01/04 | 96,000 | 96,000 | 94,200 | 96,000 | 11 |