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 |
|---|---|---|---|---|---|
| 2012/12/28 | 127,800 | 128,000 | 126,500 | 128,000 | 15 |
| 2012/12/27 | 127,000 | 127,800 | 126,000 | 127,800 | 13 |
| 2012/12/26 | 127,200 | 127,200 | 127,200 | 127,200 | 3 |
| 2012/12/25 | 127,000 | 127,100 | 127,000 | 127,100 | 48 |
| 2012/12/21 | 127,700 | 127,800 | 127,000 | 127,000 | 13 |
| 2012/12/20 | 127,100 | 127,500 | 127,100 | 127,500 | 13 |
| 2012/12/19 | 127,700 | 129,000 | 127,200 | 129,000 | 5 |
| 2012/12/18 | 128,000 | 128,100 | 127,700 | 127,700 | 31 |
| 2012/12/17 | 130,000 | 130,000 | 127,600 | 127,600 | 58 |
| 2012/12/14 | 128,400 | 128,400 | 128,100 | 128,400 | 21 |
| 2012/12/13 | 129,000 | 130,000 | 128,500 | 130,000 | 8 |
| 2012/12/12 | 130,000 | 130,600 | 129,800 | 130,000 | 25 |
| 2012/12/11 | 127,400 | 129,500 | 127,400 | 128,500 | 17 |
| 2012/12/10 | 128,600 | 128,600 | 127,400 | 127,400 | 39 |
| 2012/12/07 | 129,300 | 129,300 | 128,000 | 128,000 | 22 |
| 2012/12/06 | 130,500 | 130,700 | 129,200 | 129,200 | 22 |
| 2012/12/05 | 129,700 | 129,700 | 128,600 | 128,600 | 20 |
| 2012/12/04 | 130,300 | 132,300 | 129,300 | 129,600 | 4 |
| 2012/12/03 | 129,000 | 132,900 | 129,000 | 132,400 | 14 |
| 2012/11/30 | 132,800 | 133,700 | 130,800 | 131,000 | 21 |
| 2012/11/29 | 129,500 | 133,900 | 129,500 | 133,900 | 12 |
| 2012/11/28 | 130,000 | 132,000 | 129,000 | 129,200 | 31 |
| 2012/11/27 | 131,200 | 131,200 | 131,100 | 131,100 | 8 |
| 2012/11/26 | 135,000 | 135,000 | 131,300 | 131,300 | 7 |
| 2012/11/22 | 136,800 | 137,800 | 135,000 | 135,000 | 20 |
| 2012/11/21 | 133,700 | 135,800 | 133,500 | 135,800 | 3 |
| 2012/11/20 | 132,000 | 134,500 | 132,000 | 134,500 | 7 |
| 2012/11/19 | 132,000 | 134,500 | 132,000 | 134,500 | 12 |
| 2012/11/16 | 130,600 | 131,500 | 130,600 | 130,700 | 6 |
| 2012/11/15 | 135,000 | 135,000 | 130,500 | 130,500 | 15 |
| 2012/11/14 | 129,000 | 134,900 | 128,300 | 134,500 | 14 |
| 2012/11/13 | 137,500 | 137,500 | 127,500 | 127,500 | 123 |
| 2012/11/12 | 138,000 | 148,000 | 135,600 | 136,100 | 130 |
| 2012/11/09 | 135,500 | 135,500 | 127,600 | 129,000 | 87 |
| 2012/11/08 | 131,100 | 134,800 | 131,100 | 134,200 | 28 |
| 2012/11/07 | 138,800 | 138,800 | 133,900 | 134,500 | 20 |
| 2012/11/06 | 139,200 | 140,000 | 137,100 | 139,400 | 24 |
| 2012/11/05 | 134,600 | 140,000 | 134,600 | 136,200 | 39 |
| 2012/11/02 | 130,000 | 136,000 | 130,000 | 133,600 | 46 |
| 2012/11/01 | 129,500 | 130,000 | 129,500 | 130,000 | 9 |
| 2012/10/31 | 128,900 | 130,000 | 127,100 | 129,500 | 26 |
| 2012/10/30 | 128,400 | 131,000 | 128,400 | 130,000 | 11 |
| 2012/10/29 | 132,000 | 132,100 | 127,200 | 128,200 | 35 |
| 2012/10/26 | 135,100 | 135,100 | 132,400 | 132,600 | 20 |
| 2012/10/25 | 136,400 | 136,400 | 135,000 | 135,000 | 17 |
| 2012/10/24 | 138,500 | 138,800 | 135,500 | 138,500 | 21 |
| 2012/10/23 | 135,000 | 139,800 | 134,600 | 139,000 | 67 |
| 2012/10/22 | 134,300 | 134,300 | 132,000 | 134,000 | 25 |
| 2012/10/19 | 132,100 | 132,100 | 128,100 | 128,900 | 23 |
| 2012/10/18 | 136,000 | 136,000 | 131,900 | 132,000 | 20 |
| 2012/10/17 | 125,500 | 138,000 | 125,500 | 133,000 | 92 |
| 2012/10/16 | 128,000 | 128,000 | 121,300 | 124,000 | 50 |
| 2012/10/15 | 130,200 | 130,200 | 125,000 | 128,000 | 24 |
| 2012/10/12 | 129,000 | 136,000 | 125,100 | 132,000 | 53 |
| 2012/10/11 | 115,600 | 131,000 | 115,500 | 130,400 | 123 |
| 2012/10/10 | 118,000 | 118,000 | 114,600 | 115,500 | 11 |
| 2012/10/09 | 114,600 | 117,200 | 114,600 | 117,200 | 24 |
| 2012/10/05 | 110,000 | 113,800 | 110,000 | 113,800 | 14 |
| 2012/10/04 | 110,600 | 111,800 | 110,600 | 111,800 | 3 |
| 2012/10/03 | 111,600 | 111,700 | 111,600 | 111,700 | 4 |
| 2012/10/02 | 110,000 | 111,100 | 110,000 | 110,100 | 4 |
| 2012/10/01 | 112,000 | 112,000 | 108,100 | 108,100 | 40 |
| 2012/09/28 | 112,400 | 113,300 | 111,900 | 112,700 | 24 |
| 2012/09/27 | 109,700 | 111,000 | 108,100 | 111,000 | 8 |
| 2012/09/26 | 111,000 | 111,000 | 109,000 | 110,000 | 4 |
| 2012/09/25 | 106,700 | 111,100 | 106,700 | 111,100 | 5 |
| 2012/09/24 | 107,600 | 107,600 | 107,200 | 107,200 | 10 |
| 2012/09/21 | 110,200 | 110,200 | 110,100 | 110,100 | 6 |
| 2012/09/20 | 112,000 | 112,000 | 111,100 | 111,200 | 15 |
| 2012/09/19 | 112,000 | 112,000 | 112,000 | 112,000 | 1 |
| 2012/09/18 | 114,800 | 115,000 | 111,600 | 111,800 | 29 |
| 2012/09/14 | 114,000 | 114,900 | 111,600 | 114,600 | 19 |
| 2012/09/13 | 115,700 | 115,700 | 115,000 | 115,000 | 2 |
| 2012/09/12 | 115,000 | 115,000 | 111,800 | 114,800 | 7 |
| 2012/09/11 | 114,700 | 114,700 | 113,800 | 114,700 | 5 |
| 2012/09/10 | 112,600 | 114,700 | 111,000 | 114,700 | 10 |
| 2012/09/07 | 112,500 | 113,500 | 111,100 | 112,500 | 12 |
| 2012/09/06 | 114,000 | 115,000 | 110,000 | 111,000 | 17 |
| 2012/09/05 | 108,300 | 112,000 | 108,300 | 110,000 | 10 |
| 2012/09/04 | 108,300 | 108,300 | 108,300 | 108,300 | 1 |
| 2012/09/03 | 106,200 | 107,100 | 106,000 | 107,100 | 13 |
| 2012/08/31 | 110,000 | 110,000 | 105,400 | 106,800 | 91 |
| 2012/08/30 | 114,000 | 114,700 | 108,500 | 110,000 | 28 |
| 2012/08/29 | 106,800 | 109,500 | 106,800 | 108,100 | 13 |
| 2012/08/28 | 106,500 | 108,000 | 106,500 | 108,000 | 9 |
| 2012/08/27 | 108,500 | 108,700 | 108,500 | 108,600 | 4 |
| 2012/08/24 | 111,900 | 112,100 | 107,300 | 108,600 | 36 |
| 2012/08/23 | 112,100 | 112,100 | 110,100 | 110,100 | 11 |
| 2012/08/22 | 110,100 | 112,100 | 110,000 | 112,100 | 9 |
| 2012/08/21 | 113,600 | 113,600 | 110,000 | 112,100 | 21 |
| 2012/08/20 | 115,200 | 119,200 | 115,000 | 115,000 | 26 |
| 2012/08/17 | 106,000 | 117,900 | 106,000 | 116,400 | 66 |
| 2012/08/16 | 103,100 | 104,000 | 100,000 | 104,000 | 14 |
| 2012/08/15 | 104,000 | 104,500 | 103,100 | 103,100 | 15 |
| 2012/08/14 | 101,800 | 108,800 | 101,800 | 104,000 | 9 |
| 2012/08/13 | 104,600 | 104,600 | 98,300 | 102,300 | 25 |
| 2012/08/10 | 113,300 | 113,300 | 105,600 | 106,900 | 22 |
| 2012/08/09 | 114,800 | 114,800 | 101,800 | 113,300 | 109 |
| 2012/08/08 | 97,000 | 104,500 | 95,800 | 104,500 | 61 |
| 2012/08/07 | 89,500 | 89,600 | 89,500 | 89,500 | 4 |
| 2012/08/03 | 87,000 | 87,000 | 87,000 | 87,000 | 4 |
| 2012/08/02 | 87,000 | 87,400 | 87,000 | 87,300 | 7 |
| 2012/08/01 | 88,800 | 88,800 | 88,800 | 88,800 | 1 |
| 2012/07/31 | 91,200 | 92,000 | 88,100 | 88,100 | 20 |
| 2012/07/30 | 88,100 | 88,100 | 87,000 | 87,000 | 9 |
| 2012/07/27 | 87,200 | 87,200 | 87,000 | 87,000 | 20 |
| 2012/07/26 | 88,000 | 88,000 | 87,100 | 87,100 | 7 |
| 2012/07/25 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2012/07/24 | 92,000 | 92,000 | 92,000 | 92,000 | 5 |
| 2012/07/20 | 94,000 | 94,000 | 93,000 | 93,000 | 2 |
| 2012/07/19 | 94,000 | 94,000 | 94,000 | 94,000 | 2 |
| 2012/07/17 | 97,200 | 97,200 | 96,500 | 96,500 | 2 |
| 2012/07/13 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2012/07/12 | 93,500 | 93,500 | 93,000 | 93,000 | 3 |
| 2012/07/11 | 97,000 | 98,000 | 94,500 | 94,500 | 7 |
| 2012/07/10 | 92,000 | 95,500 | 92,000 | 95,500 | 19 |
| 2012/07/09 | 88,500 | 94,200 | 88,500 | 91,500 | 21 |
| 2012/07/06 | 89,800 | 89,800 | 87,000 | 87,000 | 10 |
| 2012/07/05 | 90,200 | 90,200 | 90,200 | 90,200 | 3 |
| 2012/07/04 | 89,600 | 89,600 | 89,600 | 89,600 | 1 |
| 2012/07/03 | 89,000 | 92,900 | 89,000 | 91,900 | 5 |
| 2012/07/02 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2012/06/29 | 93,000 | 93,000 | 92,000 | 92,000 | 8 |
| 2012/06/28 | 90,100 | 90,100 | 90,000 | 90,000 | 2 |
| 2012/06/27 | 87,500 | 87,500 | 87,500 | 87,500 | 1 |
| 2012/06/26 | 89,900 | 89,900 | 87,000 | 87,800 | 9 |
| 2012/06/25 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2012/06/20 | 86,000 | 87,000 | 86,000 | 87,000 | 7 |
| 2012/06/19 | 86,000 | 86,000 | 86,000 | 86,000 | 8 |
| 2012/06/18 | 86,000 | 86,000 | 85,500 | 85,500 | 3 |
| 2012/06/15 | 85,000 | 85,000 | 85,000 | 85,000 | 5 |
| 2012/06/14 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2012/06/12 | 86,000 | 86,100 | 86,000 | 86,000 | 15 |
| 2012/06/07 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2012/06/01 | 86,900 | 86,900 | 86,000 | 86,000 | 13 |
| 2012/05/31 | 89,900 | 89,900 | 89,900 | 89,900 | 8 |
| 2012/05/30 | 86,000 | 87,500 | 86,000 | 87,500 | 4 |
| 2012/05/25 | 86,500 | 86,500 | 86,000 | 86,000 | 6 |
| 2012/05/24 | 86,500 | 86,500 | 86,500 | 86,500 | 1 |
| 2012/05/22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2012/05/21 | 89,000 | 89,000 | 89,000 | 89,000 | 2 |
| 2012/05/15 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2012/05/14 | 95,200 | 95,200 | 87,000 | 92,000 | 21 |
| 2012/05/11 | 98,000 | 98,000 | 95,200 | 96,700 | 3 |
| 2012/05/10 | 99,800 | 99,800 | 99,800 | 99,800 | 4 |
| 2012/05/09 | 99,800 | 99,800 | 99,800 | 99,800 | 9 |
| 2012/05/08 | 99,200 | 99,800 | 99,200 | 99,800 | 4 |
| 2012/05/07 | 100,900 | 100,900 | 98,000 | 98,000 | 4 |
| 2012/05/01 | 101,000 | 101,000 | 100,000 | 100,900 | 3 |
| 2012/04/27 | 105,000 | 105,000 | 101,000 | 101,000 | 9 |
| 2012/04/26 | 104,900 | 104,900 | 104,100 | 104,400 | 4 |
| 2012/04/25 | 105,000 | 105,100 | 104,900 | 104,900 | 9 |
| 2012/04/24 | 104,200 | 104,300 | 104,200 | 104,300 | 2 |
| 2012/04/20 | 104,400 | 104,400 | 104,400 | 104,400 | 1 |
| 2012/04/19 | 104,400 | 104,400 | 104,400 | 104,400 | 2 |
| 2012/04/18 | 99,900 | 99,900 | 99,900 | 99,900 | 4 |
| 2012/04/17 | 99,500 | 99,500 | 99,500 | 99,500 | 2 |
| 2012/04/13 | 99,100 | 99,100 | 99,100 | 99,100 | 1 |
| 2012/04/12 | 98,200 | 98,200 | 96,500 | 96,500 | 3 |
| 2012/04/11 | 96,000 | 97,200 | 96,000 | 97,200 | 2 |
| 2012/04/09 | 101,000 | 101,000 | 100,100 | 100,100 | 3 |
| 2012/04/05 | 101,200 | 101,200 | 99,500 | 99,500 | 5 |
| 2012/04/04 | 105,500 | 105,500 | 101,800 | 101,800 | 12 |
| 2012/04/03 | 107,000 | 107,000 | 107,000 | 107,000 | 45 |
| 2012/04/02 | 106,100 | 107,000 | 104,000 | 107,000 | 13 |
| 2012/03/30 | 105,400 | 106,100 | 105,400 | 106,100 | 33 |
| 2012/03/29 | 102,400 | 102,400 | 102,000 | 102,000 | 4 |
| 2012/03/28 | 100,200 | 107,000 | 100,000 | 103,000 | 19 |
| 2012/03/27 | 99,800 | 103,700 | 98,000 | 102,000 | 19 |
| 2012/03/26 | 98,000 | 99,200 | 98,000 | 99,200 | 2 |
| 2012/03/23 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |
| 2012/03/22 | 97,900 | 98,900 | 97,900 | 98,900 | 17 |
| 2012/03/19 | 97,800 | 97,800 | 95,300 | 95,300 | 10 |
| 2012/03/16 | 94,500 | 98,000 | 94,200 | 94,500 | 20 |
| 2012/03/15 | 93,000 | 95,000 | 93,000 | 93,000 | 6 |
| 2012/03/14 | 92,000 | 92,000 | 92,000 | 92,000 | 11 |
| 2012/03/13 | 90,500 | 92,000 | 90,500 | 92,000 | 7 |
| 2012/03/12 | 90,200 | 90,200 | 89,900 | 89,900 | 6 |
| 2012/03/09 | 90,200 | 90,200 | 90,200 | 90,200 | 11 |
| 2012/03/08 | 91,000 | 91,000 | 90,100 | 90,100 | 3 |
| 2012/03/07 | 90,200 | 91,500 | 90,000 | 90,000 | 8 |
| 2012/03/06 | 91,500 | 91,500 | 90,100 | 90,100 | 5 |
| 2012/03/02 | 92,500 | 92,500 | 91,900 | 91,900 | 3 |
| 2012/02/29 | 96,500 | 96,500 | 96,500 | 96,500 | 8 |
| 2012/02/28 | 90,600 | 90,600 | 90,600 | 90,600 | 2 |
| 2012/02/27 | 90,600 | 90,600 | 90,600 | 90,600 | 1 |
| 2012/02/22 | 88,100 | 90,500 | 88,100 | 90,500 | 20 |
| 2012/02/20 | 89,600 | 89,600 | 89,600 | 89,600 | 4 |
| 2012/02/17 | 87,900 | 87,900 | 87,800 | 87,800 | 3 |
| 2012/02/16 | 88,000 | 88,000 | 87,900 | 87,900 | 2 |
| 2012/02/15 | 89,500 | 89,500 | 89,500 | 89,500 | 1 |
| 2012/02/13 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2012/02/09 | 89,000 | 89,500 | 87,100 | 89,500 | 19 |
| 2012/02/08 | 88,000 | 88,500 | 88,000 | 88,500 | 12 |
| 2012/02/07 | 88,000 | 88,000 | 87,800 | 87,800 | 3 |
| 2012/02/06 | 87,900 | 87,900 | 86,500 | 86,500 | 3 |
| 2012/02/03 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2012/02/02 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2012/01/31 | 88,400 | 88,400 | 88,400 | 88,400 | 7 |
| 2012/01/30 | 87,500 | 87,500 | 87,100 | 87,100 | 3 |
| 2012/01/27 | 89,000 | 89,000 | 89,000 | 89,000 | 4 |
| 2012/01/26 | 84,900 | 90,000 | 84,900 | 88,800 | 23 |
| 2012/01/25 | 84,500 | 84,900 | 84,500 | 84,900 | 3 |
| 2012/01/24 | 85,000 | 85,000 | 84,800 | 84,900 | 5 |
| 2012/01/23 | 85,000 | 86,000 | 84,900 | 84,900 | 9 |
| 2012/01/20 | 83,400 | 84,900 | 83,400 | 84,900 | 2 |
| 2012/01/17 | 82,600 | 82,600 | 81,900 | 81,900 | 7 |
| 2012/01/13 | 83,000 | 83,000 | 83,000 | 83,000 | 4 |
| 2012/01/10 | 85,000 | 85,000 | 85,000 | 85,000 | 6 |
| 2012/01/06 | 87,000 | 87,000 | 84,800 | 85,000 | 8 |
| 2012/01/05 | 87,900 | 87,900 | 87,900 | 87,900 | 1 |
| 2012/01/04 | 86,100 | 86,100 | 86,100 | 86,100 | 1 |