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 |
|---|---|---|---|---|---|
| 2011/12/30 | 86,500 | 86,500 | 86,300 | 86,400 | 11 |
| 2011/12/29 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2011/12/28 | 81,500 | 82,000 | 81,500 | 82,000 | 6 |
| 2011/12/27 | 84,000 | 84,000 | 84,000 | 84,000 | 6 |
| 2011/12/26 | 83,800 | 84,000 | 83,000 | 84,000 | 5 |
| 2011/12/22 | 81,300 | 83,500 | 81,300 | 83,500 | 15 |
| 2011/12/21 | 83,100 | 83,100 | 83,100 | 83,100 | 5 |
| 2011/12/07 | 85,600 | 86,000 | 85,600 | 86,000 | 4 |
| 2011/12/06 | 85,700 | 86,000 | 85,600 | 85,600 | 9 |
| 2011/11/30 | 88,700 | 88,700 | 88,700 | 88,700 | 8 |
| 2011/11/29 | 83,100 | 86,000 | 83,100 | 86,000 | 2 |
| 2011/11/28 | 0 | 0 | 0 | 80,100 | 0 |
| 2011/11/25 | 0 | 0 | 0 | 80,100 | 0 |
| 2011/11/24 | 80,100 | 80,100 | 80,100 | 80,100 | 1 |
| 2011/11/22 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2011/11/21 | 86,200 | 86,200 | 86,000 | 86,000 | 13 |
| 2011/11/18 | 0 | 0 | 0 | 86,100 | 0 |
| 2011/11/17 | 86,000 | 86,100 | 86,000 | 86,100 | 2 |
| 2011/11/16 | 0 | 0 | 0 | 90,700 | 0 |
| 2011/11/15 | 0 | 0 | 0 | 90,700 | 0 |
| 2011/11/14 | 0 | 0 | 0 | 90,700 | 0 |
| 2011/11/11 | 0 | 0 | 0 | 90,700 | 0 |
| 2011/11/10 | 0 | 0 | 0 | 90,700 | 0 |
| 2011/11/09 | 0 | 0 | 0 | 90,700 | 0 |
| 2011/11/08 | 0 | 0 | 0 | 90,700 | 0 |
| 2011/11/07 | 90,700 | 90,700 | 90,700 | 90,700 | 2 |
| 2011/11/04 | 89,500 | 89,500 | 89,500 | 89,500 | 6 |
| 2011/11/02 | 86,500 | 86,500 | 86,500 | 86,500 | 1 |
| 2011/11/01 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2011/10/31 | 91,100 | 91,100 | 91,100 | 91,100 | 13 |
| 2011/10/28 | 90,500 | 90,500 | 90,500 | 90,500 | 3 |
| 2011/10/27 | 90,000 | 90,000 | 89,000 | 90,000 | 4 |
| 2011/10/26 | 0 | 0 | 0 | 88,300 | 0 |
| 2011/10/25 | 0 | 0 | 0 | 88,300 | 0 |
| 2011/10/24 | 0 | 0 | 0 | 88,300 | 0 |
| 2011/10/21 | 0 | 0 | 0 | 88,300 | 0 |
| 2011/10/20 | 0 | 0 | 0 | 88,300 | 0 |
| 2011/10/19 | 0 | 0 | 0 | 88,300 | 0 |
| 2011/10/18 | 89,900 | 89,900 | 88,300 | 88,300 | 5 |
| 2011/10/17 | 0 | 0 | 0 | 89,000 | 0 |
| 2011/10/14 | 0 | 0 | 0 | 89,000 | 0 |
| 2011/10/13 | 0 | 0 | 0 | 89,000 | 0 |
| 2011/10/12 | 0 | 0 | 0 | 89,000 | 0 |
| 2011/10/11 | 0 | 0 | 0 | 89,000 | 0 |
| 2011/10/07 | 89,000 | 89,000 | 89,000 | 89,000 | 8 |
| 2011/10/06 | 88,500 | 88,500 | 88,500 | 88,500 | 1 |
| 2011/10/05 | 0 | 0 | 0 | 90,000 | 0 |
| 2011/10/04 | 0 | 0 | 0 | 90,000 | 0 |
| 2011/10/03 | 0 | 0 | 0 | 90,000 | 0 |
| 2011/09/30 | 94,000 | 94,000 | 90,000 | 90,000 | 9 |
| 2011/09/29 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2011/09/28 | 0 | 0 | 0 | 88,600 | 0 |
| 2011/09/27 | 90,900 | 90,900 | 88,600 | 88,600 | 3 |
| 2011/09/26 | 0 | 0 | 0 | 90,100 | 0 |
| 2011/09/22 | 0 | 0 | 0 | 90,100 | 0 |
| 2011/09/21 | 0 | 0 | 0 | 90,100 | 0 |
| 2011/09/20 | 90,100 | 90,100 | 90,100 | 90,100 | 2 |
| 2011/09/16 | 91,000 | 91,000 | 91,000 | 91,000 | 4 |
| 2011/09/15 | 0 | 0 | 0 | 91,000 | 0 |
| 2011/09/14 | 91,100 | 91,600 | 91,000 | 91,000 | 9 |
| 2011/09/13 | 0 | 0 | 0 | 92,200 | 0 |
| 2011/09/12 | 0 | 0 | 0 | 92,200 | 0 |
| 2011/09/09 | 0 | 0 | 0 | 92,200 | 0 |
| 2011/09/08 | 92,200 | 92,200 | 92,200 | 92,200 | 1 |
| 2011/09/07 | 94,700 | 94,700 | 92,100 | 92,100 | 3 |
| 2011/09/06 | 94,000 | 94,000 | 93,500 | 93,500 | 2 |
| 2011/09/05 | 0 | 0 | 0 | 95,000 | 0 |
| 2011/09/02 | 0 | 0 | 0 | 95,000 | 0 |
| 2011/09/01 | 0 | 0 | 0 | 95,000 | 0 |
| 2011/08/31 | 95,000 | 95,000 | 95,000 | 95,000 | 8 |
| 2011/08/30 | 91,400 | 92,000 | 91,400 | 92,000 | 11 |
| 2011/08/29 | 89,600 | 89,600 | 89,600 | 89,600 | 1 |
| 2011/08/26 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2011/08/25 | 90,900 | 90,900 | 90,900 | 90,900 | 1 |
| 2011/08/24 | 0 | 0 | 0 | 90,900 | 0 |
| 2011/08/23 | 0 | 0 | 0 | 90,900 | 0 |
| 2011/08/22 | 0 | 0 | 0 | 90,900 | 0 |
| 2011/08/19 | 90,900 | 90,900 | 90,900 | 90,900 | 1 |
| 2011/08/18 | 0 | 0 | 0 | 91,000 | 0 |
| 2011/08/17 | 91,000 | 91,000 | 91,000 | 91,000 | 5 |
| 2011/08/16 | 91,000 | 91,000 | 91,000 | 91,000 | 5 |
| 2011/08/15 | 91,000 | 91,000 | 91,000 | 91,000 | 2 |
| 2011/08/12 | 91,000 | 91,400 | 91,000 | 91,400 | 11 |
| 2011/08/11 | 89,400 | 89,400 | 89,400 | 89,400 | 5 |
| 2011/08/10 | 0 | 0 | 0 | 92,200 | 0 |
| 2011/08/09 | 92,300 | 92,300 | 92,200 | 92,200 | 35 |
| 2011/08/08 | 98,300 | 98,300 | 95,000 | 95,000 | 4 |
| 2011/08/05 | 92,300 | 92,300 | 92,300 | 92,300 | 6 |
| 2011/08/04 | 0 | 0 | 0 | 92,500 | 0 |
| 2011/08/03 | 0 | 0 | 0 | 92,500 | 0 |
| 2011/08/02 | 92,500 | 92,500 | 92,500 | 92,500 | 2 |
| 2011/08/01 | 92,200 | 92,200 | 92,200 | 92,200 | 2 |
| 2011/07/29 | 100,000 | 100,000 | 92,000 | 92,000 | 24 |
| 2011/07/28 | 92,800 | 92,800 | 92,700 | 92,700 | 3 |
| 2011/07/27 | 92,900 | 93,000 | 92,900 | 92,900 | 3 |
| 2011/07/26 | 92,500 | 92,500 | 92,200 | 92,200 | 2 |
| 2011/07/25 | 0 | 0 | 0 | 94,000 | 0 |
| 2011/07/22 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2011/07/21 | 0 | 0 | 0 | 94,500 | 0 |
| 2011/07/20 | 0 | 0 | 0 | 94,500 | 0 |
| 2011/07/19 | 91,300 | 94,500 | 91,300 | 94,500 | 3 |
| 2011/07/15 | 0 | 0 | 0 | 91,300 | 0 |
| 2011/07/14 | 0 | 0 | 0 | 91,300 | 0 |
| 2011/07/13 | 0 | 0 | 0 | 91,300 | 0 |
| 2011/07/12 | 91,300 | 91,300 | 91,300 | 91,300 | 1 |
| 2011/07/11 | 0 | 0 | 0 | 92,500 | 0 |
| 2011/07/08 | 0 | 0 | 0 | 92,500 | 0 |
| 2011/07/07 | 92,500 | 92,500 | 92,500 | 92,500 | 2 |
| 2011/07/06 | 92,500 | 92,500 | 92,500 | 92,500 | 1 |
| 2011/07/05 | 0 | 0 | 0 | 92,700 | 0 |
| 2011/07/04 | 92,700 | 92,700 | 92,700 | 92,700 | 1 |
| 2011/07/01 | 89,400 | 91,200 | 89,400 | 91,200 | 2 |
| 2011/06/30 | 92,400 | 92,400 | 92,400 | 92,400 | 8 |
| 2011/06/29 | 87,800 | 87,800 | 87,800 | 87,800 | 10 |
| 2011/06/28 | 0 | 0 | 0 | 89,300 | 0 |
| 2011/06/27 | 89,300 | 89,300 | 89,300 | 89,300 | 1 |
| 2011/06/24 | 89,400 | 89,400 | 89,400 | 89,400 | 2 |
| 2011/06/23 | 90,200 | 90,200 | 90,200 | 90,200 | 1 |
| 2011/06/22 | 0 | 0 | 0 | 89,200 | 0 |
| 2011/06/21 | 89,200 | 89,200 | 89,200 | 89,200 | 1 |
| 2011/06/20 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2011/06/17 | 88,100 | 88,100 | 88,100 | 88,100 | 1 |
| 2011/06/16 | 0 | 0 | 0 | 91,800 | 0 |
| 2011/06/15 | 0 | 0 | 0 | 91,800 | 0 |
| 2011/06/14 | 0 | 0 | 0 | 91,800 | 0 |
| 2011/06/13 | 0 | 0 | 0 | 91,800 | 0 |
| 2011/06/10 | 0 | 0 | 0 | 91,800 | 0 |
| 2011/06/09 | 0 | 0 | 0 | 91,800 | 0 |
| 2011/06/08 | 0 | 0 | 0 | 91,800 | 0 |
| 2011/06/07 | 91,800 | 91,800 | 91,800 | 91,800 | 1 |
| 2011/06/06 | 88,800 | 88,800 | 88,800 | 88,800 | 4 |
| 2011/06/03 | 89,000 | 89,900 | 89,000 | 89,900 | 3 |
| 2011/06/02 | 0 | 0 | 0 | 88,800 | 0 |
| 2011/06/01 | 88,800 | 88,800 | 88,800 | 88,800 | 2 |
| 2011/05/31 | 88,000 | 89,800 | 88,000 | 88,500 | 19 |
| 2011/05/30 | 90,100 | 90,100 | 90,000 | 90,000 | 5 |
| 2011/05/27 | 93,100 | 93,100 | 93,000 | 93,000 | 3 |
| 2011/05/26 | 95,000 | 95,000 | 93,000 | 93,000 | 12 |
| 2011/05/25 | 95,500 | 96,500 | 95,500 | 96,500 | 13 |
| 2011/05/24 | 97,000 | 97,000 | 95,500 | 95,500 | 5 |
| 2011/05/23 | 101,600 | 101,600 | 98,000 | 98,000 | 6 |
| 2011/05/20 | 102,000 | 105,100 | 102,000 | 105,000 | 13 |
| 2011/05/19 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2011/05/18 | 0 | 0 | 0 | 103,000 | 0 |
| 2011/05/17 | 0 | 0 | 0 | 103,000 | 0 |
| 2011/05/16 | 0 | 0 | 0 | 103,000 | 0 |
| 2011/05/13 | 0 | 0 | 0 | 103,000 | 0 |
| 2011/05/12 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2011/05/11 | 104,400 | 104,400 | 104,400 | 104,400 | 2 |
| 2011/05/10 | 99,500 | 104,400 | 98,100 | 104,400 | 18 |
| 2011/05/09 | 104,400 | 104,400 | 100,000 | 100,000 | 5 |
| 2011/05/06 | 99,900 | 99,900 | 99,900 | 99,900 | 1 |
| 2011/05/02 | 98,300 | 99,900 | 98,300 | 99,900 | 2 |
| 2011/04/28 | 99,700 | 99,700 | 99,700 | 99,700 | 10 |
| 2011/04/27 | 98,500 | 99,700 | 98,500 | 99,700 | 2 |
| 2011/04/26 | 97,100 | 103,100 | 97,100 | 97,500 | 14 |
| 2011/04/25 | 98,000 | 98,000 | 97,100 | 97,100 | 3 |
| 2011/04/22 | 97,500 | 97,800 | 97,500 | 97,800 | 6 |
| 2011/04/21 | 105,000 | 105,000 | 105,000 | 105,000 | 13 |
| 2011/04/20 | 104,500 | 104,900 | 104,500 | 104,500 | 10 |
| 2011/04/19 | 100,000 | 100,000 | 100,000 | 100,000 | 8 |
| 2011/04/18 | 0 | 0 | 0 | 98,800 | 0 |
| 2011/04/15 | 0 | 0 | 0 | 98,800 | 0 |
| 2011/04/14 | 98,800 | 98,800 | 98,800 | 98,800 | 1 |
| 2011/04/13 | 0 | 0 | 0 | 98,000 | 0 |
| 2011/04/12 | 0 | 0 | 0 | 98,000 | 0 |
| 2011/04/11 | 0 | 0 | 0 | 98,000 | 0 |
| 2011/04/08 | 0 | 0 | 0 | 98,000 | 0 |
| 2011/04/07 | 96,600 | 98,000 | 96,600 | 98,000 | 3 |
| 2011/04/06 | 95,800 | 95,800 | 92,100 | 92,100 | 13 |
| 2011/04/05 | 0 | 0 | 0 | 96,300 | 0 |
| 2011/04/04 | 96,300 | 96,300 | 96,300 | 96,300 | 1 |
| 2011/04/01 | 93,500 | 96,000 | 93,500 | 96,000 | 8 |
| 2011/03/31 | 104,000 | 104,000 | 104,000 | 104,000 | 6 |
| 2011/03/30 | 100,000 | 102,000 | 100,000 | 102,000 | 2 |
| 2011/03/29 | 0 | 0 | 0 | 103,000 | 0 |
| 2011/03/28 | 103,000 | 103,000 | 103,000 | 103,000 | 33 |
| 2011/03/25 | 0 | 0 | 0 | 97,000 | 0 |
| 2011/03/24 | 97,500 | 97,500 | 96,100 | 97,000 | 11 |
| 2011/03/23 | 0 | 0 | 0 | 102,100 | 0 |
| 2011/03/22 | 102,100 | 102,100 | 102,100 | 102,100 | 10 |
| 2011/03/18 | 0 | 0 | 0 | 87,100 | 0 |
| 2011/03/17 | 88,500 | 88,500 | 87,100 | 87,100 | 3 |
| 2011/03/16 | 85,500 | 91,500 | 85,500 | 91,500 | 18 |
| 2011/03/15 | 93,000 | 93,000 | 85,000 | 90,000 | 27 |
| 2011/03/14 | 98,000 | 98,000 | 89,000 | 95,000 | 22 |
| 2011/03/11 | 102,000 | 102,000 | 100,400 | 100,400 | 4 |
| 2011/03/10 | 104,300 | 104,300 | 103,200 | 103,200 | 2 |
| 2011/03/09 | 104,600 | 104,600 | 104,500 | 104,500 | 3 |
| 2011/03/08 | 104,600 | 104,600 | 104,600 | 104,600 | 2 |
| 2011/03/07 | 109,500 | 109,500 | 105,500 | 105,500 | 3 |
| 2011/03/04 | 106,000 | 106,000 | 106,000 | 106,000 | 3 |
| 2011/03/03 | 0 | 0 | 0 | 106,000 | 0 |
| 2011/03/02 | 106,400 | 106,400 | 106,000 | 106,000 | 5 |
| 2011/03/01 | 106,000 | 112,000 | 105,000 | 105,000 | 14 |
| 2011/02/28 | 109,500 | 109,500 | 103,400 | 103,400 | 9 |
| 2011/02/25 | 100,000 | 100,600 | 100,000 | 100,500 | 4 |
| 2011/02/24 | 99,900 | 99,900 | 99,900 | 99,900 | 1 |
| 2011/02/23 | 100,000 | 104,300 | 99,600 | 104,300 | 5 |
| 2011/02/22 | 104,200 | 104,800 | 101,500 | 104,600 | 11 |
| 2011/02/21 | 101,000 | 103,100 | 101,000 | 103,100 | 11 |
| 2011/02/18 | 99,500 | 99,500 | 98,900 | 98,900 | 7 |
| 2011/02/17 | 100,000 | 102,200 | 100,000 | 102,000 | 13 |
| 2011/02/16 | 102,600 | 103,000 | 102,000 | 102,000 | 8 |
| 2011/02/15 | 106,000 | 106,000 | 104,000 | 104,000 | 9 |
| 2011/02/14 | 105,000 | 105,400 | 105,000 | 105,400 | 11 |
| 2011/02/10 | 103,000 | 105,000 | 103,000 | 105,000 | 7 |
| 2011/02/09 | 105,000 | 105,500 | 102,000 | 105,000 | 7 |
| 2011/02/08 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2011/02/07 | 99,300 | 100,500 | 99,300 | 100,500 | 23 |
| 2011/02/04 | 99,600 | 99,600 | 97,000 | 97,000 | 4 |
| 2011/02/03 | 0 | 0 | 0 | 99,000 | 0 |
| 2011/02/02 | 0 | 0 | 0 | 99,000 | 0 |
| 2011/02/01 | 97,900 | 99,000 | 97,900 | 99,000 | 14 |
| 2011/01/31 | 98,000 | 98,000 | 95,000 | 98,000 | 9 |
| 2011/01/28 | 0 | 0 | 0 | 98,000 | 0 |
| 2011/01/27 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |
| 2011/01/26 | 99,500 | 100,000 | 97,000 | 97,000 | 19 |
| 2011/01/25 | 98,000 | 100,000 | 98,000 | 98,000 | 18 |
| 2011/01/24 | 97,800 | 97,800 | 95,500 | 97,000 | 4 |
| 2011/01/21 | 98,000 | 98,000 | 93,300 | 96,300 | 22 |
| 2011/01/20 | 95,000 | 97,000 | 94,300 | 97,000 | 3 |
| 2011/01/19 | 95,000 | 97,500 | 94,400 | 97,500 | 6 |
| 2011/01/18 | 93,100 | 94,800 | 93,100 | 94,800 | 5 |
| 2011/01/17 | 91,500 | 91,500 | 91,500 | 91,500 | 1 |
| 2011/01/14 | 92,500 | 93,000 | 92,500 | 93,000 | 8 |
| 2011/01/13 | 92,000 | 93,000 | 92,000 | 93,000 | 10 |
| 2011/01/12 | 92,700 | 92,700 | 92,000 | 92,000 | 23 |
| 2011/01/11 | 92,500 | 93,000 | 92,500 | 93,000 | 6 |
| 2011/01/07 | 93,000 | 93,000 | 92,900 | 92,900 | 5 |
| 2011/01/06 | 90,100 | 90,100 | 90,100 | 90,100 | 1 |
| 2011/01/05 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2011/01/04 | 88,300 | 89,000 | 88,300 | 89,000 | 7 |