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 |
|---|---|---|---|---|---|
| 2010/12/30 | 90,000 | 90,000 | 90,000 | 90,000 | 8 |
| 2010/12/29 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2010/12/28 | 87,500 | 87,500 | 87,500 | 87,500 | 1 |
| 2010/12/27 | 89,100 | 89,100 | 86,500 | 86,500 | 2 |
| 2010/12/24 | 88,100 | 88,100 | 86,100 | 86,100 | 8 |
| 2010/12/22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2010/12/21 | 91,000 | 91,000 | 91,000 | 91,000 | 14 |
| 2010/12/20 | 89,500 | 89,500 | 89,200 | 89,200 | 3 |
| 2010/12/17 | 89,200 | 89,200 | 89,200 | 89,200 | 20 |
| 2010/12/16 | 87,500 | 87,500 | 87,000 | 87,000 | 3 |
| 2010/12/15 | 0 | 0 | 0 | 89,000 | 0 |
| 2010/12/14 | 0 | 0 | 0 | 89,000 | 0 |
| 2010/12/13 | 87,500 | 89,000 | 87,500 | 89,000 | 2 |
| 2010/12/10 | 0 | 0 | 0 | 87,000 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 87,000 | 0 |
| 2010/12/08 | 88,200 | 88,200 | 87,000 | 87,000 | 7 |
| 2010/12/07 | 89,000 | 89,000 | 87,000 | 87,000 | 7 |
| 2010/12/06 | 87,500 | 87,500 | 87,500 | 87,500 | 2 |
| 2010/12/03 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 86,000 | 0 |
| 2010/12/01 | 85,500 | 86,000 | 85,500 | 86,000 | 4 |
| 2010/11/30 | 87,400 | 87,400 | 87,400 | 87,400 | 8 |
| 2010/11/29 | 84,600 | 85,500 | 84,600 | 85,500 | 3 |
| 2010/11/26 | 85,200 | 85,200 | 84,500 | 84,500 | 11 |
| 2010/11/25 | 85,000 | 86,000 | 85,000 | 86,000 | 2 |
| 2010/11/24 | 85,000 | 85,000 | 85,000 | 85,000 | 10 |
| 2010/11/22 | 85,200 | 85,200 | 85,200 | 85,200 | 1 |
| 2010/11/19 | 85,100 | 85,100 | 85,100 | 85,100 | 3 |
| 2010/11/18 | 85,000 | 85,500 | 85,000 | 85,000 | 23 |
| 2010/11/17 | 85,000 | 85,000 | 85,000 | 85,000 | 10 |
| 2010/11/16 | 84,000 | 84,200 | 84,000 | 84,100 | 7 |
| 2010/11/15 | 84,500 | 85,000 | 84,500 | 85,000 | 2 |
| 2010/11/12 | 84,300 | 84,300 | 84,300 | 84,300 | 3 |
| 2010/11/11 | 84,200 | 84,200 | 84,200 | 84,200 | 1 |
| 2010/11/10 | 83,100 | 84,900 | 83,100 | 84,900 | 2 |
| 2010/11/09 | 83,300 | 83,300 | 83,100 | 83,100 | 6 |
| 2010/11/08 | 84,500 | 84,500 | 83,100 | 83,100 | 5 |
| 2010/11/05 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/11/04 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2010/11/02 | 83,100 | 83,100 | 83,000 | 83,000 | 7 |
| 2010/11/01 | 83,000 | 83,000 | 83,000 | 83,000 | 6 |
| 2010/10/29 | 86,000 | 86,000 | 84,500 | 84,500 | 7 |
| 2010/10/28 | 83,200 | 83,200 | 83,000 | 83,000 | 4 |
| 2010/10/27 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/10/21 | 84,000 | 84,000 | 84,000 | 84,000 | 2 |
| 2010/10/20 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2010/10/19 | 83,000 | 83,000 | 83,000 | 83,000 | 10 |
| 2010/10/18 | 83,000 | 83,000 | 83,000 | 83,000 | 15 |
| 2010/10/15 | 82,200 | 83,000 | 82,200 | 83,000 | 12 |
| 2010/10/14 | 0 | 0 | 0 | 82,000 | 0 |
| 2010/10/13 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2010/10/12 | 85,000 | 85,000 | 85,000 | 85,000 | 5 |
| 2010/10/08 | 0 | 0 | 0 | 84,800 | 0 |
| 2010/10/07 | 84,800 | 84,800 | 84,800 | 84,800 | 2 |
| 2010/10/06 | 84,300 | 84,800 | 84,300 | 84,800 | 2 |
| 2010/10/05 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/10/04 | 82,500 | 83,000 | 82,500 | 83,000 | 8 |
| 2010/10/01 | 0 | 0 | 0 | 85,000 | 0 |
| 2010/09/30 | 85,000 | 85,000 | 85,000 | 85,000 | 6 |
| 2010/09/29 | 85,000 | 85,000 | 85,000 | 85,000 | 12 |
| 2010/09/28 | 82,100 | 82,100 | 82,100 | 82,100 | 1 |
| 2010/09/27 | 0 | 0 | 0 | 85,000 | 0 |
| 2010/09/24 | 85,000 | 85,000 | 85,000 | 85,000 | 5 |
| 2010/09/22 | 85,000 | 85,000 | 85,000 | 85,000 | 3 |
| 2010/09/21 | 85,000 | 87,500 | 85,000 | 85,000 | 7 |
| 2010/09/17 | 0 | 0 | 0 | 85,000 | 0 |
| 2010/09/16 | 85,000 | 85,000 | 85,000 | 85,000 | 12 |
| 2010/09/15 | 84,900 | 85,000 | 84,900 | 85,000 | 11 |
| 2010/09/14 | 84,000 | 84,900 | 84,000 | 84,900 | 23 |
| 2010/09/13 | 84,900 | 84,900 | 84,900 | 84,900 | 1 |
| 2010/09/10 | 84,900 | 84,900 | 84,900 | 84,900 | 2 |
| 2010/09/09 | 0 | 0 | 0 | 84,800 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 84,800 | 0 |
| 2010/09/07 | 84,800 | 84,800 | 84,800 | 84,800 | 4 |
| 2010/09/06 | 0 | 0 | 0 | 81,900 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 81,900 | 0 |
| 2010/09/02 | 82,600 | 82,600 | 81,900 | 81,900 | 7 |
| 2010/09/01 | 0 | 0 | 0 | 85,000 | 0 |
| 2010/08/31 | 85,000 | 85,000 | 85,000 | 85,000 | 7 |
| 2010/08/30 | 84,500 | 84,500 | 82,000 | 82,000 | 22 |
| 2010/08/27 | 82,000 | 84,800 | 82,000 | 84,800 | 5 |
| 2010/08/26 | 82,100 | 82,100 | 82,000 | 82,000 | 3 |
| 2010/08/25 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2010/08/24 | 81,600 | 81,600 | 81,600 | 81,600 | 1 |
| 2010/08/23 | 0 | 0 | 0 | 82,000 | 0 |
| 2010/08/20 | 82,000 | 82,000 | 82,000 | 82,000 | 4 |
| 2010/08/19 | 0 | 0 | 0 | 82,000 | 0 |
| 2010/08/18 | 81,600 | 82,000 | 81,500 | 82,000 | 8 |
| 2010/08/17 | 80,000 | 81,500 | 80,000 | 81,500 | 8 |
| 2010/08/16 | 81,500 | 81,600 | 81,500 | 81,500 | 5 |
| 2010/08/13 | 0 | 0 | 0 | 81,800 | 0 |
| 2010/08/12 | 82,000 | 82,000 | 81,500 | 81,800 | 20 |
| 2010/08/11 | 83,500 | 83,600 | 82,100 | 82,100 | 21 |
| 2010/08/10 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/08/09 | 85,500 | 85,500 | 82,200 | 83,000 | 32 |
| 2010/08/06 | 83,400 | 84,000 | 82,000 | 82,000 | 29 |
| 2010/08/05 | 83,700 | 83,700 | 83,600 | 83,600 | 8 |
| 2010/08/04 | 85,000 | 85,000 | 84,000 | 84,000 | 5 |
| 2010/08/03 | 85,800 | 85,800 | 85,800 | 85,800 | 3 |
| 2010/08/02 | 87,900 | 88,800 | 87,900 | 88,800 | 11 |
| 2010/07/30 | 83,400 | 83,400 | 83,400 | 83,400 | 1 |
| 2010/07/29 | 83,100 | 84,000 | 83,100 | 84,000 | 3 |
| 2010/07/28 | 83,100 | 83,200 | 83,000 | 83,000 | 19 |
| 2010/07/27 | 0 | 0 | 0 | 83,500 | 0 |
| 2010/07/26 | 83,500 | 83,500 | 83,500 | 83,500 | 1 |
| 2010/07/23 | 82,300 | 82,300 | 82,300 | 82,300 | 1 |
| 2010/07/22 | 82,000 | 85,100 | 82,000 | 82,200 | 8 |
| 2010/07/21 | 0 | 0 | 0 | 81,700 | 0 |
| 2010/07/20 | 81,700 | 81,700 | 81,700 | 81,700 | 1 |
| 2010/07/16 | 83,300 | 83,300 | 83,300 | 83,300 | 1 |
| 2010/07/15 | 83,300 | 83,400 | 83,300 | 83,400 | 4 |
| 2010/07/14 | 83,600 | 83,600 | 83,400 | 83,400 | 2 |
| 2010/07/13 | 0 | 0 | 0 | 85,900 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 85,900 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 85,900 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 85,900 | 0 |
| 2010/07/07 | 85,000 | 85,900 | 85,000 | 85,900 | 3 |
| 2010/07/06 | 85,000 | 85,000 | 82,000 | 82,000 | 7 |
| 2010/07/05 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2010/07/02 | 0 | 0 | 0 | 82,000 | 0 |
| 2010/07/01 | 85,000 | 85,000 | 82,000 | 82,000 | 17 |
| 2010/06/30 | 89,500 | 89,500 | 86,000 | 86,000 | 12 |
| 2010/06/29 | 89,000 | 89,500 | 89,000 | 89,500 | 5 |
| 2010/06/28 | 89,200 | 89,200 | 88,500 | 88,500 | 31 |
| 2010/06/25 | 90,100 | 90,100 | 89,100 | 89,100 | 12 |
| 2010/06/24 | 90,000 | 90,000 | 90,000 | 90,000 | 10 |
| 2010/06/23 | 90,200 | 91,000 | 90,000 | 91,000 | 10 |
| 2010/06/22 | 91,000 | 91,000 | 91,000 | 91,000 | 3 |
| 2010/06/21 | 0 | 0 | 0 | 89,000 | 0 |
| 2010/06/18 | 90,100 | 90,500 | 89,000 | 89,000 | 17 |
| 2010/06/17 | 89,300 | 90,000 | 89,000 | 90,000 | 38 |
| 2010/06/16 | 90,000 | 91,500 | 90,000 | 90,000 | 11 |
| 2010/06/15 | 90,000 | 90,000 | 89,000 | 89,500 | 17 |
| 2010/06/14 | 90,500 | 90,500 | 90,200 | 90,200 | 5 |
| 2010/06/11 | 94,000 | 94,000 | 94,000 | 94,000 | 2 |
| 2010/06/10 | 89,100 | 89,100 | 88,000 | 88,000 | 7 |
| 2010/06/09 | 90,000 | 90,000 | 89,000 | 89,000 | 5 |
| 2010/06/08 | 89,000 | 90,000 | 89,000 | 90,000 | 15 |
| 2010/06/07 | 95,800 | 95,800 | 90,000 | 90,000 | 17 |
| 2010/06/04 | 92,000 | 96,000 | 92,000 | 96,000 | 22 |
| 2010/06/03 | 92,700 | 92,700 | 91,000 | 91,000 | 11 |
| 2010/06/02 | 92,000 | 92,000 | 90,000 | 90,000 | 3 |
| 2010/06/01 | 94,000 | 94,000 | 91,000 | 91,000 | 4 |
| 2010/05/31 | 93,400 | 93,500 | 92,100 | 93,500 | 11 |
| 2010/05/28 | 92,300 | 92,400 | 88,700 | 89,000 | 17 |
| 2010/05/27 | 83,300 | 87,800 | 83,300 | 87,800 | 9 |
| 2010/05/26 | 88,000 | 88,800 | 85,000 | 85,200 | 43 |
| 2010/05/25 | 92,000 | 92,000 | 85,000 | 86,200 | 72 |
| 2010/05/24 | 101,900 | 102,300 | 93,000 | 93,300 | 63 |
| 2010/05/21 | 93,500 | 100,000 | 93,500 | 99,400 | 263 |
| 2010/05/20 | 124,000 | 128,500 | 120,500 | 122,000 | 61 |
| 2010/05/19 | 126,100 | 126,100 | 118,700 | 121,500 | 11 |
| 2010/05/18 | 128,000 | 133,000 | 123,100 | 123,100 | 45 |
| 2010/05/17 | 132,000 | 133,000 | 125,000 | 129,900 | 20 |
| 2010/05/14 | 133,000 | 134,000 | 127,500 | 127,800 | 26 |
| 2010/05/13 | 130,000 | 137,000 | 125,000 | 133,500 | 62 |
| 2010/05/12 | 117,500 | 142,000 | 117,500 | 135,800 | 200 |
| 2010/05/11 | 115,100 | 118,000 | 115,100 | 117,500 | 8 |
| 2010/05/10 | 114,000 | 115,100 | 114,000 | 114,600 | 29 |
| 2010/05/07 | 116,200 | 116,200 | 111,200 | 111,500 | 56 |
| 2010/05/06 | 116,100 | 117,000 | 116,100 | 116,100 | 27 |
| 2010/04/30 | 118,000 | 119,000 | 116,100 | 117,000 | 25 |
| 2010/04/28 | 115,200 | 116,500 | 114,800 | 116,500 | 18 |
| 2010/04/27 | 117,200 | 117,200 | 116,100 | 116,100 | 29 |
| 2010/04/26 | 118,800 | 118,800 | 116,500 | 118,500 | 27 |
| 2010/04/23 | 115,800 | 117,900 | 115,800 | 117,000 | 26 |
| 2010/04/22 | 112,900 | 115,500 | 111,100 | 115,500 | 16 |
| 2010/04/21 | 112,000 | 113,000 | 110,000 | 113,000 | 34 |
| 2010/04/20 | 112,000 | 113,900 | 111,600 | 113,900 | 7 |
| 2010/04/19 | 110,500 | 115,000 | 110,500 | 115,000 | 8 |
| 2010/04/16 | 114,000 | 115,000 | 114,000 | 115,000 | 7 |
| 2010/04/15 | 118,000 | 118,800 | 114,800 | 114,800 | 34 |
| 2010/04/14 | 120,000 | 120,000 | 116,000 | 120,000 | 23 |
| 2010/04/13 | 115,000 | 123,000 | 115,000 | 120,000 | 41 |
| 2010/04/12 | 114,900 | 115,000 | 111,500 | 115,000 | 13 |
| 2010/04/09 | 111,000 | 113,700 | 108,600 | 112,000 | 30 |
| 2010/04/08 | 108,000 | 111,000 | 107,000 | 111,000 | 26 |
| 2010/04/07 | 108,400 | 108,500 | 108,000 | 108,000 | 13 |
| 2010/04/06 | 109,000 | 111,500 | 107,600 | 107,600 | 7 |
| 2010/04/05 | 112,000 | 112,000 | 107,500 | 110,000 | 20 |
| 2010/04/02 | 113,000 | 113,000 | 110,000 | 112,000 | 11 |
| 2010/04/01 | 112,100 | 114,000 | 109,400 | 109,400 | 26 |
| 2010/03/31 | 109,500 | 110,000 | 105,800 | 110,000 | 28 |
| 2010/03/30 | 107,600 | 109,500 | 107,200 | 109,500 | 16 |
| 2010/03/29 | 105,700 | 110,000 | 105,700 | 110,000 | 7 |
| 2010/03/26 | 112,000 | 112,000 | 110,100 | 110,100 | 13 |
| 2010/03/25 | 112,500 | 112,700 | 110,000 | 112,700 | 13 |
| 2010/03/24 | 111,000 | 112,900 | 107,500 | 112,700 | 21 |
| 2010/03/23 | 111,000 | 113,000 | 110,000 | 112,800 | 13 |
| 2010/03/19 | 114,000 | 114,000 | 109,000 | 109,000 | 35 |
| 2010/03/18 | 108,000 | 109,000 | 108,000 | 109,000 | 3 |
| 2010/03/17 | 111,000 | 113,000 | 106,900 | 108,000 | 39 |
| 2010/03/16 | 110,100 | 110,100 | 105,200 | 108,000 | 34 |
| 2010/03/15 | 112,400 | 112,400 | 109,500 | 109,500 | 23 |
| 2010/03/12 | 113,000 | 113,000 | 106,000 | 112,400 | 23 |
| 2010/03/11 | 114,800 | 114,800 | 110,000 | 110,000 | 28 |
| 2010/03/10 | 107,200 | 116,400 | 105,200 | 115,500 | 60 |
| 2010/03/09 | 102,100 | 107,000 | 102,100 | 107,000 | 31 |
| 2010/03/08 | 102,200 | 105,000 | 102,100 | 104,100 | 57 |
| 2010/03/05 | 103,000 | 105,000 | 102,100 | 105,000 | 19 |
| 2010/03/04 | 108,500 | 108,500 | 103,000 | 104,000 | 13 |
| 2010/03/03 | 109,800 | 109,800 | 105,500 | 105,500 | 13 |
| 2010/03/02 | 119,600 | 119,600 | 107,500 | 109,800 | 66 |
| 2010/03/01 | 119,000 | 124,400 | 115,000 | 118,500 | 73 |
| 2010/02/26 | 115,000 | 122,000 | 115,000 | 118,500 | 12 |
| 2010/02/25 | 120,000 | 124,000 | 114,000 | 115,100 | 63 |
| 2010/02/24 | 121,100 | 126,500 | 110,000 | 120,000 | 72 |
| 2010/02/23 | 105,000 | 129,000 | 105,000 | 121,100 | 82 |
| 2010/02/22 | 101,200 | 105,000 | 101,200 | 105,000 | 47 |
| 2010/02/19 | 100,600 | 105,000 | 100,600 | 105,000 | 7 |
| 2010/02/18 | 101,000 | 105,000 | 101,000 | 102,700 | 22 |
| 2010/02/17 | 100,500 | 106,000 | 100,500 | 105,500 | 27 |
| 2010/02/16 | 114,000 | 114,000 | 100,000 | 105,000 | 100 |
| 2010/02/15 | 94,500 | 108,000 | 94,500 | 105,000 | 166 |
| 2010/02/12 | 94,700 | 94,700 | 92,000 | 93,000 | 50 |
| 2010/02/10 | 84,600 | 85,000 | 84,600 | 85,000 | 4 |
| 2010/02/09 | 85,000 | 85,000 | 83,000 | 84,000 | 8 |
| 2010/02/08 | 85,800 | 85,800 | 85,000 | 85,000 | 7 |
| 2010/02/05 | 85,500 | 85,500 | 85,100 | 85,200 | 18 |
| 2010/02/04 | 87,000 | 87,000 | 87,000 | 87,000 | 3 |
| 2010/02/03 | 90,000 | 90,000 | 87,000 | 87,000 | 13 |
| 2010/02/02 | 96,000 | 96,000 | 90,600 | 90,600 | 43 |
| 2010/02/01 | 90,000 | 92,500 | 89,900 | 92,500 | 36 |
| 2010/01/29 | 87,200 | 89,000 | 87,100 | 89,000 | 22 |
| 2010/01/28 | 89,300 | 89,300 | 86,400 | 87,200 | 24 |
| 2010/01/27 | 91,500 | 91,500 | 86,200 | 86,300 | 106 |
| 2010/01/26 | 82,100 | 82,500 | 80,600 | 82,500 | 4 |
| 2010/01/25 | 83,000 | 83,000 | 78,800 | 81,600 | 5 |
| 2010/01/21 | 83,500 | 83,500 | 83,500 | 83,500 | 2 |
| 2010/01/20 | 82,400 | 82,400 | 77,500 | 80,000 | 26 |
| 2010/01/19 | 73,900 | 88,900 | 73,800 | 88,900 | 56 |
| 2010/01/18 | 72,200 | 73,900 | 72,200 | 73,900 | 7 |
| 2010/01/15 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2010/01/12 | 72,200 | 72,500 | 72,200 | 72,500 | 5 |
| 2010/01/08 | 70,200 | 70,700 | 70,200 | 70,700 | 6 |
| 2010/01/07 | 72,500 | 73,000 | 72,500 | 73,000 | 7 |
| 2010/01/06 | 71,200 | 71,200 | 71,000 | 71,000 | 7 |
| 2010/01/04 | 71,500 | 71,500 | 71,500 | 71,500 | 7 |