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 |
|---|---|---|---|---|---|
| 2008/12/30 | 42,500 | 42,800 | 42,500 | 42,800 | 2 |
| 2008/12/26 | 40,700 | 41,000 | 40,700 | 41,000 | 9 |
| 2008/12/24 | 36,200 | 39,500 | 36,200 | 39,500 | 5 |
| 2008/12/22 | 38,100 | 38,100 | 38,100 | 38,100 | 2 |
| 2008/12/19 | 38,000 | 38,050 | 38,000 | 38,050 | 2 |
| 2008/12/16 | 36,550 | 39,000 | 36,550 | 39,000 | 3 |
| 2008/12/15 | 38,350 | 38,350 | 36,500 | 36,500 | 10 |
| 2008/12/12 | 39,200 | 39,200 | 38,300 | 38,300 | 5 |
| 2008/12/09 | 40,400 | 40,400 | 40,000 | 40,000 | 4 |
| 2008/12/08 | 40,950 | 40,950 | 40,000 | 40,000 | 13 |
| 2008/12/05 | 38,550 | 38,550 | 38,550 | 38,550 | 1 |
| 2008/12/04 | 39,000 | 39,000 | 38,500 | 38,500 | 2 |
| 2008/12/03 | 38,300 | 40,000 | 38,300 | 40,000 | 4 |
| 2008/12/02 | 40,000 | 40,000 | 39,000 | 39,000 | 4 |
| 2008/12/01 | 42,800 | 42,800 | 40,400 | 40,400 | 14 |
| 2008/11/28 | 39,800 | 40,000 | 39,800 | 40,000 | 2 |
| 2008/11/27 | 40,000 | 41,000 | 40,000 | 41,000 | 7 |
| 2008/11/26 | 40,600 | 40,600 | 40,000 | 40,050 | 12 |
| 2008/11/21 | 41,500 | 41,500 | 40,600 | 40,600 | 3 |
| 2008/11/12 | 44,500 | 44,500 | 44,500 | 44,500 | 1 |
| 2008/11/11 | 42,000 | 43,000 | 42,000 | 43,000 | 10 |
| 2008/11/10 | 41,000 | 42,600 | 41,000 | 42,600 | 10 |
| 2008/11/07 | 44,100 | 44,100 | 43,500 | 43,500 | 3 |
| 2008/11/06 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2008/11/05 | 46,000 | 46,000 | 46,000 | 46,000 | 2 |
| 2008/10/31 | 47,800 | 47,800 | 47,800 | 47,800 | 8 |
| 2008/10/30 | 44,000 | 45,000 | 44,000 | 45,000 | 5 |
| 2008/10/28 | 45,600 | 45,600 | 43,000 | 45,400 | 13 |
| 2008/10/27 | 47,000 | 47,000 | 46,000 | 46,800 | 3 |
| 2008/10/23 | 45,500 | 46,750 | 45,500 | 46,750 | 3 |
| 2008/10/21 | 46,400 | 46,400 | 46,400 | 46,400 | 3 |
| 2008/10/15 | 44,400 | 44,400 | 44,400 | 44,400 | 2 |
| 2008/10/14 | 40,000 | 46,000 | 40,000 | 46,000 | 21 |
| 2008/10/10 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2008/10/08 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2008/10/07 | 49,000 | 49,000 | 48,500 | 48,500 | 10 |
| 2008/10/06 | 50,000 | 50,000 | 49,500 | 49,500 | 3 |
| 2008/10/03 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2008/09/30 | 54,000 | 54,000 | 54,000 | 54,000 | 9 |
| 2008/09/24 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2008/09/19 | 54,000 | 55,000 | 54,000 | 55,000 | 7 |
| 2008/09/18 | 51,000 | 52,000 | 51,000 | 52,000 | 7 |
| 2008/09/17 | 49,500 | 55,000 | 49,500 | 55,000 | 42 |
| 2008/09/16 | 54,000 | 54,000 | 54,000 | 54,000 | 8 |
| 2008/09/12 | 60,000 | 60,000 | 59,000 | 59,000 | 4 |
| 2008/09/11 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/09/08 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/09/05 | 60,000 | 61,000 | 59,500 | 61,000 | 7 |
| 2008/09/04 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/09/01 | 63,000 | 63,000 | 63,000 | 63,000 | 6 |
| 2008/08/29 | 60,200 | 60,200 | 60,000 | 60,000 | 2 |
| 2008/08/28 | 60,700 | 60,700 | 60,700 | 60,700 | 1 |
| 2008/08/27 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/08/21 | 58,500 | 61,900 | 58,500 | 61,900 | 6 |
| 2008/08/19 | 60,000 | 61,500 | 60,000 | 61,500 | 6 |
| 2008/08/18 | 61,800 | 61,800 | 61,800 | 61,800 | 1 |
| 2008/08/13 | 62,000 | 62,000 | 62,000 | 62,000 | 15 |
| 2008/08/12 | 61,000 | 62,000 | 61,000 | 62,000 | 7 |
| 2008/08/11 | 61,900 | 61,900 | 61,900 | 61,900 | 5 |
| 2008/08/07 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/07/31 | 62,000 | 62,000 | 61,000 | 61,000 | 12 |
| 2008/07/28 | 60,100 | 60,500 | 60,100 | 60,500 | 4 |
| 2008/07/24 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/07/23 | 63,000 | 64,000 | 63,000 | 64,000 | 2 |
| 2008/07/14 | 60,900 | 62,900 | 60,900 | 62,900 | 2 |
| 2008/07/09 | 63,100 | 63,100 | 62,600 | 62,600 | 6 |
| 2008/07/08 | 64,000 | 67,500 | 63,000 | 67,500 | 6 |
| 2008/07/07 | 64,000 | 64,000 | 64,000 | 64,000 | 2 |
| 2008/07/03 | 59,500 | 62,500 | 59,500 | 62,500 | 2 |
| 2008/07/02 | 62,000 | 62,500 | 62,000 | 62,500 | 3 |
| 2008/06/30 | 65,500 | 65,500 | 63,000 | 63,000 | 6 |
| 2008/06/24 | 63,900 | 63,900 | 63,800 | 63,800 | 2 |
| 2008/06/19 | 65,300 | 65,300 | 65,300 | 65,300 | 1 |
| 2008/06/17 | 66,300 | 66,300 | 65,300 | 65,300 | 4 |
| 2008/06/16 | 65,300 | 66,000 | 65,300 | 66,000 | 6 |
| 2008/06/13 | 65,300 | 65,300 | 65,300 | 65,300 | 1 |
| 2008/06/12 | 66,300 | 66,300 | 65,800 | 65,800 | 13 |
| 2008/06/11 | 66,300 | 66,300 | 66,300 | 66,300 | 11 |
| 2008/06/10 | 66,400 | 66,400 | 66,400 | 66,400 | 19 |
| 2008/06/09 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2008/06/06 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/06/05 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2008/06/03 | 66,000 | 66,000 | 65,500 | 65,500 | 2 |
| 2008/06/02 | 67,500 | 67,500 | 65,500 | 65,500 | 8 |
| 2008/05/30 | 65,000 | 66,300 | 65,000 | 66,300 | 4 |
| 2008/05/29 | 65,800 | 66,800 | 65,800 | 66,800 | 2 |
| 2008/05/28 | 67,000 | 67,000 | 65,800 | 65,800 | 2 |
| 2008/05/27 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2008/05/26 | 65,500 | 69,500 | 65,500 | 68,000 | 39 |
| 2008/05/23 | 65,100 | 66,200 | 65,100 | 66,200 | 3 |
| 2008/05/22 | 65,900 | 65,900 | 64,900 | 64,900 | 2 |
| 2008/05/21 | 66,500 | 66,500 | 65,000 | 66,000 | 25 |
| 2008/05/20 | 70,000 | 70,500 | 69,500 | 70,000 | 18 |
| 2008/05/19 | 68,400 | 69,000 | 68,200 | 69,000 | 10 |
| 2008/05/16 | 67,500 | 68,000 | 64,500 | 68,000 | 13 |
| 2008/05/15 | 67,500 | 67,500 | 67,000 | 67,000 | 3 |
| 2008/05/14 | 66,600 | 67,500 | 66,600 | 67,500 | 2 |
| 2008/05/09 | 67,000 | 67,100 | 67,000 | 67,100 | 3 |
| 2008/05/08 | 66,100 | 66,500 | 66,100 | 66,500 | 7 |
| 2008/05/07 | 67,800 | 67,800 | 67,800 | 67,800 | 1 |
| 2008/05/02 | 66,700 | 66,700 | 66,700 | 66,700 | 1 |
| 2008/05/01 | 68,200 | 68,200 | 68,200 | 68,200 | 2 |
| 2008/04/30 | 68,800 | 68,800 | 68,800 | 68,800 | 6 |
| 2008/04/28 | 66,500 | 66,500 | 66,200 | 66,200 | 2 |
| 2008/04/25 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/04/24 | 67,500 | 67,500 | 64,800 | 67,500 | 17 |
| 2008/04/23 | 68,000 | 68,000 | 67,500 | 67,500 | 2 |
| 2008/04/22 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2008/04/21 | 67,800 | 68,400 | 67,800 | 68,400 | 4 |
| 2008/04/18 | 67,800 | 67,800 | 67,800 | 67,800 | 5 |
| 2008/04/17 | 66,100 | 66,100 | 66,100 | 66,100 | 1 |
| 2008/04/16 | 67,600 | 67,600 | 67,600 | 67,600 | 1 |
| 2008/04/14 | 66,100 | 68,000 | 66,100 | 68,000 | 2 |
| 2008/04/11 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
| 2008/04/10 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2008/04/09 | 67,000 | 67,100 | 67,000 | 67,000 | 22 |
| 2008/04/08 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2008/04/07 | 69,800 | 69,800 | 68,000 | 68,000 | 4 |
| 2008/04/04 | 68,000 | 68,000 | 67,000 | 67,000 | 3 |
| 2008/04/03 | 66,000 | 67,000 | 66,000 | 67,000 | 4 |
| 2008/04/02 | 68,500 | 69,500 | 68,500 | 69,500 | 4 |
| 2008/03/31 | 69,500 | 69,500 | 69,500 | 69,500 | 5 |
| 2008/03/28 | 67,000 | 70,000 | 67,000 | 69,500 | 15 |
| 2008/03/27 | 67,000 | 67,000 | 67,000 | 67,000 | 3 |
| 2008/03/25 | 71,500 | 71,500 | 69,000 | 69,100 | 19 |
| 2008/03/24 | 68,500 | 71,500 | 68,500 | 71,500 | 18 |
| 2008/03/21 | 68,800 | 70,500 | 68,800 | 70,500 | 5 |
| 2008/03/19 | 66,500 | 70,000 | 66,400 | 70,000 | 18 |
| 2008/03/18 | 68,000 | 69,500 | 67,500 | 67,500 | 5 |
| 2008/03/17 | 66,700 | 68,000 | 65,000 | 68,000 | 29 |
| 2008/03/14 | 67,400 | 68,000 | 67,400 | 68,000 | 6 |
| 2008/03/12 | 67,500 | 67,900 | 67,500 | 67,900 | 7 |
| 2008/03/11 | 66,500 | 68,200 | 66,500 | 68,200 | 5 |
| 2008/03/10 | 67,500 | 67,500 | 67,500 | 67,500 | 2 |
| 2008/03/07 | 68,200 | 68,200 | 67,500 | 67,500 | 3 |
| 2008/03/06 | 67,100 | 67,200 | 67,100 | 67,200 | 2 |
| 2008/03/04 | 67,100 | 68,100 | 67,100 | 68,100 | 2 |
| 2008/03/03 | 68,900 | 68,900 | 67,900 | 67,900 | 3 |
| 2008/02/29 | 69,800 | 69,800 | 69,800 | 69,800 | 7 |
| 2008/02/28 | 67,800 | 67,800 | 67,800 | 67,800 | 22 |
| 2008/02/27 | 69,000 | 70,000 | 68,000 | 70,000 | 8 |
| 2008/02/26 | 68,800 | 69,000 | 68,000 | 69,000 | 5 |
| 2008/02/25 | 67,300 | 67,300 | 67,300 | 67,300 | 6 |
| 2008/02/22 | 69,100 | 69,100 | 69,100 | 69,100 | 3 |
| 2008/02/21 | 71,400 | 71,400 | 71,400 | 71,400 | 1 |
| 2008/02/20 | 69,100 | 69,100 | 69,100 | 69,100 | 2 |
| 2008/02/18 | 68,600 | 70,000 | 68,600 | 69,500 | 8 |
| 2008/02/14 | 68,500 | 68,500 | 68,500 | 68,500 | 2 |
| 2008/02/13 | 71,400 | 71,400 | 69,000 | 69,500 | 18 |
| 2008/02/12 | 69,900 | 69,900 | 69,900 | 69,900 | 1 |
| 2008/02/08 | 68,000 | 69,000 | 68,000 | 69,000 | 3 |
| 2008/02/07 | 71,200 | 71,200 | 68,500 | 68,500 | 2 |
| 2008/02/01 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2008/01/31 | 71,800 | 71,800 | 71,000 | 71,000 | 8 |
| 2008/01/30 | 67,000 | 68,500 | 67,000 | 68,500 | 2 |
| 2008/01/29 | 66,500 | 69,000 | 66,500 | 69,000 | 2 |
| 2008/01/25 | 69,700 | 69,700 | 69,700 | 69,700 | 2 |
| 2008/01/24 | 69,000 | 69,000 | 69,000 | 69,000 | 3 |
| 2008/01/23 | 65,900 | 68,000 | 65,900 | 68,000 | 2 |
| 2008/01/22 | 65,300 | 65,500 | 65,100 | 65,500 | 3 |
| 2008/01/18 | 63,000 | 70,800 | 63,000 | 70,800 | 8 |
| 2008/01/17 | 64,000 | 65,000 | 64,000 | 64,000 | 7 |
| 2008/01/16 | 65,000 | 67,500 | 65,000 | 65,000 | 8 |
| 2008/01/15 | 71,900 | 71,900 | 66,000 | 66,000 | 13 |
| 2008/01/11 | 70,000 | 73,000 | 69,000 | 73,000 | 21 |
| 2008/01/10 | 71,100 | 71,100 | 70,100 | 71,000 | 4 |
| 2008/01/09 | 73,000 | 73,000 | 68,000 | 72,000 | 33 |
| 2008/01/08 | 70,000 | 73,000 | 69,000 | 73,000 | 63 |
| 2008/01/07 | 69,400 | 69,400 | 67,000 | 68,000 | 5 |
| 2008/01/04 | 68,000 | 68,000 | 68,000 | 68,000 | 7 |