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 |
|---|---|---|---|---|---|
| 2009/12/30 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2009/12/29 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2009/12/28 | 71,700 | 72,500 | 71,000 | 71,000 | 12 |
| 2009/12/25 | 71,700 | 71,700 | 71,700 | 71,700 | 1 |
| 2009/12/22 | 72,000 | 72,000 | 71,700 | 71,700 | 4 |
| 2009/12/21 | 73,300 | 73,300 | 73,300 | 73,300 | 4 |
| 2009/12/18 | 71,200 | 73,500 | 71,000 | 73,500 | 7 |
| 2009/12/17 | 70,100 | 70,100 | 70,100 | 70,100 | 4 |
| 2009/12/16 | 73,900 | 73,900 | 70,600 | 70,600 | 5 |
| 2009/12/15 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2009/12/14 | 73,500 | 73,900 | 73,500 | 73,500 | 12 |
| 2009/12/11 | 70,100 | 73,000 | 70,100 | 73,000 | 13 |
| 2009/12/08 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2009/12/07 | 72,000 | 72,000 | 72,000 | 72,000 | 6 |
| 2009/12/04 | 72,000 | 72,000 | 72,000 | 72,000 | 5 |
| 2009/12/03 | 72,000 | 73,000 | 72,000 | 73,000 | 41 |
| 2009/12/01 | 70,200 | 70,200 | 70,200 | 70,200 | 1 |
| 2009/11/30 | 73,800 | 73,900 | 73,800 | 73,900 | 8 |
| 2009/11/27 | 72,800 | 72,800 | 72,800 | 72,800 | 1 |
| 2009/11/25 | 70,600 | 72,800 | 70,600 | 72,800 | 5 |
| 2009/11/24 | 73,000 | 73,000 | 71,900 | 71,900 | 2 |
| 2009/11/20 | 69,000 | 72,000 | 69,000 | 72,000 | 4 |
| 2009/11/19 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2009/11/18 | 70,100 | 70,100 | 70,100 | 70,100 | 2 |
| 2009/11/16 | 71,000 | 74,100 | 71,000 | 74,100 | 14 |
| 2009/11/13 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2009/11/11 | 73,800 | 74,100 | 73,800 | 73,900 | 3 |
| 2009/11/10 | 70,500 | 73,700 | 70,500 | 73,700 | 2 |
| 2009/11/09 | 72,000 | 72,000 | 69,500 | 69,500 | 5 |
| 2009/11/06 | 72,000 | 72,300 | 72,000 | 72,000 | 22 |
| 2009/11/02 | 74,000 | 74,000 | 74,000 | 74,000 | 6 |
| 2009/10/30 | 71,700 | 71,700 | 71,700 | 71,700 | 2 |
| 2009/10/29 | 73,600 | 73,600 | 72,200 | 72,200 | 14 |
| 2009/10/28 | 73,600 | 73,600 | 72,600 | 73,600 | 16 |
| 2009/10/27 | 74,000 | 74,800 | 73,600 | 73,600 | 24 |
| 2009/10/26 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2009/10/23 | 72,000 | 72,000 | 71,000 | 71,000 | 6 |
| 2009/10/21 | 75,600 | 75,600 | 72,000 | 74,000 | 24 |
| 2009/10/20 | 72,800 | 74,800 | 72,800 | 74,800 | 17 |
| 2009/10/16 | 72,000 | 72,900 | 72,000 | 72,900 | 5 |
| 2009/10/15 | 72,000 | 73,800 | 72,000 | 73,800 | 2 |
| 2009/10/13 | 73,000 | 73,000 | 73,000 | 73,000 | 8 |
| 2009/10/09 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2009/10/08 | 73,500 | 74,000 | 73,500 | 74,000 | 9 |
| 2009/10/07 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2009/10/06 | 70,000 | 72,000 | 70,000 | 72,000 | 3 |
| 2009/10/05 | 70,000 | 70,000 | 69,200 | 69,500 | 8 |
| 2009/10/02 | 70,500 | 71,500 | 70,000 | 71,500 | 10 |
| 2009/10/01 | 69,000 | 70,800 | 69,000 | 70,800 | 7 |
| 2009/09/30 | 72,500 | 72,500 | 71,000 | 71,000 | 15 |
| 2009/09/29 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2009/09/28 | 71,000 | 71,500 | 70,000 | 70,000 | 7 |
| 2009/09/25 | 71,000 | 71,000 | 71,000 | 71,000 | 2 |
| 2009/09/24 | 73,500 | 74,400 | 73,000 | 73,000 | 7 |
| 2009/09/18 | 74,200 | 74,300 | 73,000 | 73,000 | 7 |
| 2009/09/17 | 72,900 | 74,200 | 72,000 | 74,200 | 32 |
| 2009/09/16 | 73,000 | 73,000 | 72,000 | 72,000 | 2 |
| 2009/09/15 | 71,500 | 71,500 | 70,700 | 70,700 | 6 |
| 2009/09/14 | 70,600 | 72,900 | 70,600 | 72,900 | 7 |
| 2009/09/11 | 71,500 | 73,100 | 71,500 | 73,100 | 3 |
| 2009/09/10 | 73,400 | 73,400 | 73,400 | 73,400 | 7 |
| 2009/09/09 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2009/09/08 | 71,500 | 72,700 | 70,000 | 70,600 | 4 |
| 2009/09/07 | 73,800 | 73,800 | 70,500 | 71,200 | 10 |
| 2009/09/04 | 73,000 | 73,200 | 71,200 | 72,000 | 11 |
| 2009/09/03 | 73,000 | 73,000 | 71,300 | 71,300 | 14 |
| 2009/09/02 | 72,300 | 73,000 | 72,300 | 73,000 | 13 |
| 2009/09/01 | 72,700 | 72,900 | 72,300 | 72,300 | 11 |
| 2009/08/31 | 72,400 | 73,000 | 72,000 | 72,000 | 11 |
| 2009/08/28 | 72,500 | 72,500 | 71,500 | 71,500 | 4 |
| 2009/08/27 | 71,000 | 71,000 | 70,300 | 70,500 | 6 |
| 2009/08/26 | 71,500 | 71,500 | 70,400 | 70,500 | 43 |
| 2009/08/25 | 70,000 | 74,000 | 70,000 | 73,000 | 62 |
| 2009/08/24 | 71,000 | 71,000 | 68,500 | 70,500 | 22 |
| 2009/08/21 | 68,600 | 69,500 | 68,500 | 69,500 | 5 |
| 2009/08/20 | 69,500 | 70,000 | 69,000 | 69,000 | 4 |
| 2009/08/19 | 69,500 | 71,000 | 69,500 | 70,500 | 4 |
| 2009/08/18 | 69,400 | 69,500 | 68,800 | 69,500 | 8 |
| 2009/08/17 | 74,900 | 74,900 | 70,100 | 70,400 | 54 |
| 2009/08/14 | 69,000 | 73,900 | 69,000 | 73,900 | 57 |
| 2009/08/13 | 74,700 | 75,000 | 68,600 | 68,900 | 29 |
| 2009/08/12 | 72,600 | 76,000 | 72,000 | 74,300 | 97 |
| 2009/08/11 | 71,000 | 72,000 | 71,000 | 72,000 | 74 |
| 2009/08/10 | 65,500 | 67,500 | 65,500 | 67,000 | 8 |
| 2009/08/07 | 63,500 | 65,000 | 63,500 | 65,000 | 41 |
| 2009/08/05 | 62,900 | 63,300 | 62,300 | 62,800 | 23 |
| 2009/08/04 | 62,000 | 62,900 | 62,000 | 62,400 | 19 |
| 2009/08/03 | 61,800 | 61,800 | 61,000 | 61,000 | 26 |
| 2009/07/31 | 62,300 | 62,900 | 61,400 | 61,400 | 22 |
| 2009/07/30 | 59,700 | 59,900 | 59,700 | 59,900 | 4 |
| 2009/07/29 | 59,500 | 61,300 | 59,500 | 59,700 | 11 |
| 2009/07/28 | 61,300 | 61,300 | 58,800 | 59,500 | 35 |
| 2009/07/27 | 62,100 | 62,100 | 61,400 | 61,700 | 14 |
| 2009/07/24 | 63,200 | 63,200 | 58,800 | 62,100 | 176 |
| 2009/07/23 | 58,200 | 58,200 | 58,200 | 58,200 | 3 |
| 2009/07/21 | 53,000 | 53,500 | 53,000 | 53,200 | 6 |
| 2009/07/17 | 52,500 | 52,500 | 52,500 | 52,500 | 2 |
| 2009/07/16 | 52,900 | 53,000 | 52,900 | 53,000 | 4 |
| 2009/07/15 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2009/07/14 | 50,500 | 50,500 | 50,500 | 50,500 | 5 |
| 2009/07/13 | 50,100 | 50,100 | 50,000 | 50,000 | 7 |
| 2009/07/10 | 50,300 | 50,300 | 50,000 | 50,100 | 4 |
| 2009/07/09 | 50,500 | 50,500 | 50,000 | 50,000 | 10 |
| 2009/07/08 | 51,000 | 51,000 | 50,000 | 50,100 | 15 |
| 2009/07/07 | 51,500 | 52,000 | 51,500 | 51,500 | 6 |
| 2009/07/06 | 51,000 | 51,500 | 50,500 | 51,000 | 5 |
| 2009/07/03 | 50,000 | 51,000 | 50,000 | 51,000 | 6 |
| 2009/07/02 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2009/07/01 | 49,800 | 49,800 | 49,800 | 49,800 | 2 |
| 2009/06/30 | 51,800 | 52,000 | 51,300 | 51,300 | 19 |
| 2009/06/26 | 50,000 | 50,000 | 49,500 | 49,500 | 5 |
| 2009/06/25 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/06/24 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2009/06/23 | 50,000 | 51,000 | 49,800 | 51,000 | 9 |
| 2009/06/22 | 49,800 | 50,400 | 49,800 | 50,400 | 9 |
| 2009/06/17 | 51,300 | 51,300 | 51,300 | 51,300 | 1 |
| 2009/06/16 | 52,000 | 52,000 | 51,300 | 51,300 | 12 |
| 2009/06/15 | 52,000 | 52,500 | 52,000 | 52,000 | 14 |
| 2009/06/12 | 51,400 | 51,400 | 50,500 | 50,500 | 3 |
| 2009/06/11 | 52,500 | 52,900 | 52,500 | 52,900 | 2 |
| 2009/06/10 | 53,500 | 53,500 | 51,800 | 52,500 | 9 |
| 2009/06/09 | 49,950 | 52,000 | 49,950 | 52,000 | 18 |
| 2009/06/08 | 50,100 | 50,100 | 49,900 | 49,900 | 3 |
| 2009/06/05 | 49,950 | 50,000 | 49,950 | 50,000 | 5 |
| 2009/06/04 | 50,900 | 50,900 | 49,900 | 49,900 | 8 |
| 2009/06/03 | 50,500 | 51,000 | 50,500 | 51,000 | 5 |
| 2009/06/02 | 53,100 | 53,500 | 50,500 | 52,500 | 25 |
| 2009/06/01 | 52,500 | 53,000 | 52,400 | 53,000 | 21 |
| 2009/05/29 | 48,550 | 51,600 | 48,550 | 50,000 | 23 |
| 2009/05/28 | 47,500 | 48,500 | 47,500 | 48,500 | 5 |
| 2009/05/27 | 47,000 | 47,450 | 47,000 | 47,450 | 11 |
| 2009/05/26 | 46,500 | 47,000 | 46,500 | 47,000 | 4 |
| 2009/05/25 | 44,050 | 47,000 | 44,050 | 47,000 | 10 |
| 2009/05/22 | 44,000 | 44,000 | 44,000 | 44,000 | 6 |
| 2009/05/21 | 44,000 | 44,300 | 44,000 | 44,100 | 17 |
| 2009/05/20 | 42,500 | 43,600 | 42,500 | 43,600 | 9 |
| 2009/05/19 | 40,500 | 42,000 | 40,200 | 42,000 | 11 |
| 2009/05/18 | 40,250 | 40,500 | 40,000 | 40,000 | 11 |
| 2009/05/15 | 40,200 | 40,200 | 40,200 | 40,200 | 2 |
| 2009/05/14 | 40,000 | 40,150 | 40,000 | 40,150 | 5 |
| 2009/05/13 | 42,400 | 42,700 | 39,050 | 41,500 | 47 |
| 2009/05/11 | 40,000 | 40,000 | 40,000 | 40,000 | 9 |
| 2009/05/08 | 40,000 | 40,000 | 40,000 | 40,000 | 11 |
| 2009/05/07 | 41,800 | 41,800 | 41,800 | 41,800 | 3 |
| 2009/04/30 | 39,950 | 39,950 | 39,100 | 39,100 | 11 |
| 2009/04/28 | 39,200 | 39,200 | 39,100 | 39,100 | 3 |
| 2009/04/27 | 38,650 | 38,650 | 38,650 | 38,650 | 1 |
| 2009/04/24 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/04/23 | 40,000 | 40,000 | 38,900 | 38,950 | 6 |
| 2009/04/22 | 40,700 | 40,700 | 40,700 | 40,700 | 1 |
| 2009/04/21 | 39,600 | 39,600 | 39,500 | 39,500 | 4 |
| 2009/04/20 | 39,500 | 39,550 | 39,500 | 39,550 | 2 |
| 2009/04/17 | 39,550 | 39,550 | 39,550 | 39,550 | 1 |
| 2009/04/14 | 40,050 | 40,050 | 40,000 | 40,000 | 6 |
| 2009/04/13 | 40,100 | 40,150 | 40,000 | 40,000 | 5 |
| 2009/04/10 | 41,050 | 41,050 | 41,050 | 41,050 | 1 |
| 2009/04/09 | 41,000 | 41,000 | 41,000 | 41,000 | 2 |
| 2009/04/08 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2009/04/07 | 41,950 | 41,950 | 41,950 | 41,950 | 2 |
| 2009/04/02 | 42,450 | 42,800 | 42,000 | 42,000 | 4 |
| 2009/04/01 | 42,400 | 42,400 | 42,400 | 42,400 | 1 |
| 2009/03/31 | 42,800 | 42,800 | 41,600 | 41,600 | 10 |
| 2009/03/30 | 42,050 | 42,050 | 40,000 | 40,000 | 14 |
| 2009/03/27 | 42,000 | 42,100 | 42,000 | 42,000 | 5 |
| 2009/03/26 | 41,600 | 41,600 | 41,600 | 41,600 | 1 |
| 2009/03/25 | 44,000 | 44,000 | 43,000 | 43,050 | 10 |
| 2009/03/24 | 44,800 | 44,800 | 44,800 | 44,800 | 2 |
| 2009/03/23 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2009/03/19 | 42,900 | 42,900 | 42,900 | 42,900 | 2 |
| 2009/03/18 | 43,600 | 43,900 | 43,000 | 43,900 | 6 |
| 2009/03/17 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2009/03/16 | 43,100 | 43,600 | 43,100 | 43,600 | 10 |
| 2009/03/13 | 46,300 | 46,300 | 46,300 | 46,300 | 1 |
| 2009/03/09 | 45,500 | 45,500 | 45,500 | 45,500 | 2 |
| 2009/03/05 | 43,500 | 44,000 | 43,500 | 44,000 | 3 |
| 2009/03/04 | 43,300 | 43,300 | 43,300 | 43,300 | 2 |
| 2009/03/03 | 44,100 | 44,100 | 43,000 | 43,300 | 8 |
| 2009/03/02 | 48,100 | 48,100 | 48,100 | 48,100 | 8 |
| 2009/02/27 | 44,800 | 44,900 | 44,800 | 44,900 | 3 |
| 2009/02/26 | 45,800 | 45,800 | 45,800 | 45,800 | 1 |
| 2009/02/25 | 47,000 | 47,000 | 47,000 | 47,000 | 4 |
| 2009/02/19 | 47,900 | 47,900 | 47,900 | 47,900 | 3 |
| 2009/02/12 | 47,850 | 47,850 | 47,850 | 47,850 | 2 |
| 2009/02/10 | 47,800 | 47,800 | 47,800 | 47,800 | 1 |
| 2009/02/09 | 45,450 | 45,450 | 45,450 | 45,450 | 1 |
| 2009/02/06 | 45,200 | 45,300 | 45,200 | 45,300 | 2 |
| 2009/02/05 | 45,100 | 45,100 | 45,100 | 45,100 | 2 |
| 2009/02/04 | 50,000 | 50,000 | 50,000 | 50,000 | 22 |
| 2009/02/02 | 50,700 | 50,700 | 50,000 | 50,000 | 10 |
| 2009/01/29 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/01/28 | 49,000 | 49,050 | 49,000 | 49,050 | 9 |
| 2009/01/27 | 47,750 | 49,000 | 47,750 | 49,000 | 3 |
| 2009/01/26 | 46,500 | 47,700 | 46,500 | 47,700 | 25 |
| 2009/01/23 | 45,100 | 49,050 | 45,100 | 49,050 | 6 |
| 2009/01/21 | 45,000 | 45,050 | 45,000 | 45,050 | 5 |
| 2009/01/20 | 46,100 | 46,500 | 46,000 | 46,000 | 4 |
| 2009/01/19 | 46,450 | 46,450 | 46,000 | 46,050 | 7 |
| 2009/01/16 | 46,050 | 46,050 | 46,050 | 46,050 | 2 |
| 2009/01/15 | 45,600 | 46,000 | 45,000 | 46,000 | 6 |
| 2009/01/14 | 47,050 | 48,000 | 47,050 | 48,000 | 7 |
| 2009/01/13 | 46,400 | 47,000 | 46,400 | 47,000 | 5 |
| 2009/01/07 | 44,800 | 46,000 | 44,800 | 46,000 | 6 |
| 2009/01/06 | 42,000 | 44,000 | 42,000 | 44,000 | 6 |
| 2009/01/05 | 45,600 | 46,000 | 45,500 | 46,000 | 10 |