エフビー介護サービス(9220)の株価時系列情報
エフビー介護サービス(9220)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,164 | 1,200 | 1,164 | 1,192 | 2,600 |
| 2022/12/29 | 1,161 | 1,187 | 1,161 | 1,185 | 300 |
| 2022/12/28 | 1,172 | 1,172 | 1,161 | 1,161 | 3,100 |
| 2022/12/27 | 1,187 | 1,188 | 1,172 | 1,172 | 4,600 |
| 2022/12/26 | 1,164 | 1,182 | 1,164 | 1,174 | 3,200 |
| 2022/12/23 | 1,167 | 1,168 | 1,163 | 1,164 | 21,100 |
| 2022/12/22 | 1,164 | 1,182 | 1,164 | 1,171 | 2,800 |
| 2022/12/21 | 1,169 | 1,174 | 1,157 | 1,173 | 9,300 |
| 2022/12/20 | 1,170 | 1,176 | 1,169 | 1,175 | 6,400 |
| 2022/12/19 | 1,180 | 1,182 | 1,170 | 1,171 | 17,600 |
| 2022/12/16 | 1,182 | 1,183 | 1,182 | 1,182 | 2,000 |
| 2022/12/15 | 1,202 | 1,210 | 1,198 | 1,198 | 3,900 |
| 2022/12/14 | 1,200 | 1,210 | 1,200 | 1,200 | 2,300 |
| 2022/12/13 | 1,213 | 1,226 | 1,211 | 1,215 | 3,300 |
| 2022/12/12 | 1,263 | 1,263 | 1,225 | 1,225 | 1,100 |
| 2022/12/09 | 1,265 | 1,265 | 1,237 | 1,237 | 18,400 |
| 2022/12/08 | 1,242 | 1,242 | 1,225 | 1,235 | 2,800 |
| 2022/12/07 | 1,271 | 1,290 | 1,250 | 1,257 | 6,700 |
| 2022/12/06 | 1,232 | 1,283 | 1,202 | 1,271 | 5,400 |
| 2022/12/05 | 1,208 | 1,233 | 1,208 | 1,233 | 5,200 |
| 2022/12/02 | 1,211 | 1,228 | 1,210 | 1,227 | 3,000 |
| 2022/12/01 | 1,232 | 1,232 | 1,227 | 1,229 | 400 |
| 2022/11/30 | 1,243 | 1,243 | 1,210 | 1,227 | 4,500 |
| 2022/11/29 | 1,221 | 1,230 | 1,220 | 1,230 | 1,900 |
| 2022/11/28 | 1,230 | 1,230 | 1,220 | 1,225 | 2,700 |
| 2022/11/25 | 1,222 | 1,233 | 1,222 | 1,233 | 1,900 |
| 2022/11/24 | 1,222 | 1,222 | 1,222 | 1,222 | 700 |
| 2022/11/22 | 1,202 | 1,218 | 1,201 | 1,212 | 1,100 |
| 2022/11/21 | 1,198 | 1,214 | 1,188 | 1,212 | 2,700 |
| 2022/11/18 | 1,193 | 1,199 | 1,178 | 1,184 | 2,600 |
| 2022/11/17 | 1,174 | 1,193 | 1,174 | 1,193 | 1,100 |
| 2022/11/16 | 1,167 | 1,207 | 1,167 | 1,188 | 1,300 |
| 2022/11/15 | 1,188 | 1,198 | 1,180 | 1,181 | 3,500 |
| 2022/11/14 | 1,181 | 1,219 | 1,181 | 1,197 | 10,600 |
| 2022/11/11 | 1,172 | 1,173 | 1,155 | 1,173 | 3,900 |
| 2022/11/10 | 1,174 | 1,174 | 1,165 | 1,172 | 1,700 |
| 2022/11/09 | 1,168 | 1,183 | 1,160 | 1,174 | 2,200 |
| 2022/11/08 | 1,168 | 1,168 | 1,168 | 1,168 | 500 |
| 2022/11/07 | 1,176 | 1,176 | 1,168 | 1,168 | 900 |
| 2022/11/04 | 1,181 | 1,182 | 1,170 | 1,175 | 1,800 |
| 2022/11/02 | 1,174 | 1,179 | 1,156 | 1,178 | 1,300 |
| 2022/11/01 | 1,166 | 1,173 | 1,166 | 1,166 | 900 |
| 2022/10/31 | 1,187 | 1,187 | 1,156 | 1,166 | 2,100 |
| 2022/10/28 | 1,155 | 1,178 | 1,154 | 1,178 | 1,400 |
| 2022/10/27 | 1,170 | 1,170 | 1,152 | 1,156 | 2,200 |
| 2022/10/26 | 1,168 | 1,178 | 1,157 | 1,178 | 600 |
| 2022/10/25 | 1,152 | 1,175 | 1,152 | 1,154 | 2,900 |
| 2022/10/24 | 1,179 | 1,179 | 1,163 | 1,163 | 4,400 |
| 2022/10/21 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/10/20 | 1,162 | 1,178 | 1,162 | 1,170 | 2,700 |
| 2022/10/19 | 1,186 | 1,186 | 1,186 | 1,186 | 800 |
| 2022/10/18 | 1,185 | 1,200 | 1,185 | 1,186 | 2,100 |
| 2022/10/17 | 1,189 | 1,227 | 1,189 | 1,192 | 2,700 |
| 2022/10/14 | 1,200 | 1,210 | 1,188 | 1,189 | 2,800 |
| 2022/10/13 | 1,189 | 1,200 | 1,188 | 1,200 | 6,200 |
| 2022/10/12 | 1,201 | 1,224 | 1,188 | 1,188 | 6,700 |
| 2022/10/11 | 1,181 | 1,200 | 1,181 | 1,200 | 5,500 |
| 2022/10/07 | 1,173 | 1,180 | 1,170 | 1,180 | 9,600 |
| 2022/10/06 | 1,179 | 1,187 | 1,145 | 1,170 | 18,000 |
| 2022/10/05 | 1,163 | 1,176 | 1,155 | 1,175 | 6,600 |
| 2022/10/04 | 1,185 | 1,188 | 1,160 | 1,160 | 11,400 |
| 2022/10/03 | 1,189 | 1,189 | 1,132 | 1,182 | 9,600 |
| 2022/09/30 | 1,220 | 1,220 | 1,152 | 1,191 | 4,300 |
| 2022/09/29 | 1,185 | 1,192 | 1,185 | 1,190 | 1,900 |
| 2022/09/28 | 1,210 | 1,210 | 1,155 | 1,201 | 10,500 |
| 2022/09/27 | 1,210 | 1,210 | 1,210 | 1,210 | 400 |
| 2022/09/26 | 1,239 | 1,242 | 1,200 | 1,205 | 8,300 |
| 2022/09/22 | 1,261 | 1,269 | 1,258 | 1,260 | 3,800 |
| 2022/09/21 | 1,262 | 1,262 | 1,250 | 1,259 | 2,100 |
| 2022/09/20 | 1,277 | 1,277 | 1,238 | 1,262 | 5,100 |
| 2022/09/16 | 1,260 | 1,275 | 1,260 | 1,269 | 3,600 |
| 2022/09/15 | 1,270 | 1,270 | 1,257 | 1,266 | 2,200 |
| 2022/09/14 | 1,251 | 1,265 | 1,251 | 1,265 | 1,300 |
| 2022/09/13 | 1,260 | 1,269 | 1,260 | 1,261 | 3,200 |
| 2022/09/12 | 1,265 | 1,265 | 1,260 | 1,260 | 3,300 |
| 2022/09/09 | 1,260 | 1,270 | 1,236 | 1,270 | 4,300 |
| 2022/09/08 | 1,260 | 1,267 | 1,250 | 1,252 | 4,900 |
| 2022/09/07 | 1,245 | 1,250 | 1,245 | 1,250 | 1,800 |
| 2022/09/06 | 1,260 | 1,267 | 1,245 | 1,245 | 3,700 |
| 2022/09/05 | 1,241 | 1,266 | 1,241 | 1,260 | 2,000 |
| 2022/09/02 | 1,261 | 1,263 | 1,236 | 1,260 | 9,100 |
| 2022/09/01 | 1,276 | 1,282 | 1,253 | 1,280 | 6,400 |
| 2022/08/31 | 1,285 | 1,285 | 1,271 | 1,271 | 4,600 |
| 2022/08/30 | 1,250 | 1,277 | 1,241 | 1,277 | 4,200 |
| 2022/08/29 | 1,241 | 1,260 | 1,227 | 1,236 | 2,700 |
| 2022/08/26 | 1,250 | 1,275 | 1,250 | 1,263 | 7,000 |
| 2022/08/25 | 1,235 | 1,241 | 1,230 | 1,241 | 900 |
| 2022/08/24 | 1,237 | 1,237 | 1,220 | 1,235 | 3,400 |
| 2022/08/23 | 1,215 | 1,237 | 1,215 | 1,232 | 1,500 |
| 2022/08/22 | 1,212 | 1,241 | 1,211 | 1,241 | 7,200 |
| 2022/08/19 | 1,213 | 1,213 | 1,200 | 1,213 | 2,700 |
| 2022/08/18 | 1,200 | 1,213 | 1,198 | 1,213 | 2,500 |
| 2022/08/17 | 1,199 | 1,217 | 1,199 | 1,202 | 2,200 |
| 2022/08/16 | 1,222 | 1,222 | 1,202 | 1,218 | 3,600 |
| 2022/08/15 | 1,183 | 1,225 | 1,172 | 1,222 | 10,900 |
| 2022/08/12 | 1,175 | 1,175 | 1,160 | 1,160 | 7,800 |
| 2022/08/10 | 1,153 | 1,183 | 1,153 | 1,160 | 1,300 |
| 2022/08/09 | 1,183 | 1,183 | 1,146 | 1,160 | 5,900 |
| 2022/08/08 | 1,160 | 1,169 | 1,159 | 1,166 | 3,200 |
| 2022/08/05 | 1,155 | 1,161 | 1,151 | 1,160 | 1,400 |
| 2022/08/04 | 1,151 | 1,155 | 1,151 | 1,155 | 2,900 |
| 2022/08/03 | 1,148 | 1,152 | 1,137 | 1,150 | 7,500 |
| 2022/08/02 | 1,175 | 1,175 | 1,150 | 1,150 | 7,400 |
| 2022/08/01 | 1,197 | 1,197 | 1,179 | 1,183 | 1,900 |
| 2022/07/29 | 1,190 | 1,200 | 1,151 | 1,167 | 11,300 |
| 2022/07/28 | 1,179 | 1,213 | 1,175 | 1,193 | 10,800 |
| 2022/07/27 | 1,174 | 1,177 | 1,164 | 1,177 | 2,300 |
| 2022/07/26 | 1,170 | 1,174 | 1,164 | 1,174 | 3,600 |
| 2022/07/25 | 1,152 | 1,174 | 1,151 | 1,171 | 5,700 |
| 2022/07/22 | 1,153 | 1,171 | 1,150 | 1,170 | 5,100 |
| 2022/07/21 | 1,151 | 1,169 | 1,145 | 1,164 | 8,900 |
| 2022/07/20 | 1,165 | 1,165 | 1,149 | 1,150 | 7,000 |
| 2022/07/19 | 1,150 | 1,162 | 1,133 | 1,162 | 4,800 |
| 2022/07/15 | 1,147 | 1,150 | 1,135 | 1,147 | 1,500 |
| 2022/07/14 | 1,130 | 1,147 | 1,130 | 1,147 | 2,500 |
| 2022/07/13 | 1,130 | 1,136 | 1,124 | 1,131 | 1,700 |
| 2022/07/12 | 1,113 | 1,130 | 1,112 | 1,130 | 1,500 |
| 2022/07/11 | 1,128 | 1,128 | 1,108 | 1,125 | 6,200 |
| 2022/07/08 | 1,121 | 1,125 | 1,099 | 1,110 | 6,400 |
| 2022/07/07 | 1,142 | 1,142 | 1,111 | 1,111 | 2,200 |
| 2022/07/06 | 1,113 | 1,130 | 1,101 | 1,112 | 3,100 |
| 2022/07/05 | 1,117 | 1,124 | 1,101 | 1,108 | 3,800 |
| 2022/07/04 | 1,124 | 1,124 | 1,094 | 1,099 | 3,600 |
| 2022/07/01 | 1,096 | 1,114 | 1,093 | 1,094 | 20,000 |
| 2022/06/30 | 1,209 | 1,209 | 1,097 | 1,097 | 57,900 |
| 2022/06/29 | 1,158 | 1,172 | 1,150 | 1,162 | 11,600 |
| 2022/06/28 | 1,168 | 1,178 | 1,143 | 1,172 | 14,800 |
| 2022/06/27 | 1,176 | 1,176 | 1,158 | 1,161 | 6,500 |
| 2022/06/24 | 1,170 | 1,180 | 1,160 | 1,166 | 15,100 |
| 2022/06/23 | 1,157 | 1,180 | 1,150 | 1,151 | 26,700 |
| 2022/06/22 | 1,218 | 1,219 | 1,172 | 1,174 | 4,000 |
| 2022/06/21 | 1,168 | 1,224 | 1,168 | 1,199 | 11,600 |
| 2022/06/20 | 1,165 | 1,185 | 1,137 | 1,180 | 18,300 |
| 2022/06/17 | 1,170 | 1,199 | 1,150 | 1,165 | 12,300 |
| 2022/06/16 | 1,232 | 1,232 | 1,199 | 1,201 | 5,800 |
| 2022/06/15 | 1,193 | 1,219 | 1,190 | 1,212 | 6,200 |
| 2022/06/14 | 1,196 | 1,229 | 1,191 | 1,193 | 12,200 |
| 2022/06/13 | 1,251 | 1,266 | 1,225 | 1,226 | 18,800 |
| 2022/06/10 | 1,288 | 1,288 | 1,264 | 1,278 | 9,100 |
| 2022/06/09 | 1,276 | 1,290 | 1,275 | 1,288 | 7,100 |
| 2022/06/08 | 1,303 | 1,325 | 1,273 | 1,277 | 20,700 |
| 2022/06/07 | 1,308 | 1,332 | 1,241 | 1,304 | 23,800 |
| 2022/06/06 | 1,268 | 1,320 | 1,256 | 1,308 | 21,700 |
| 2022/06/03 | 1,277 | 1,278 | 1,242 | 1,266 | 5,900 |
| 2022/06/02 | 1,212 | 1,279 | 1,186 | 1,277 | 28,200 |
| 2022/06/01 | 1,259 | 1,259 | 1,212 | 1,212 | 9,700 |
| 2022/05/31 | 1,241 | 1,267 | 1,239 | 1,259 | 13,600 |
| 2022/05/30 | 1,199 | 1,228 | 1,196 | 1,204 | 12,800 |
| 2022/05/27 | 1,212 | 1,212 | 1,180 | 1,196 | 13,500 |
| 2022/05/26 | 1,223 | 1,228 | 1,201 | 1,212 | 7,200 |
| 2022/05/25 | 1,235 | 1,238 | 1,222 | 1,226 | 7,800 |
| 2022/05/24 | 1,226 | 1,261 | 1,201 | 1,235 | 26,800 |
| 2022/05/23 | 1,198 | 1,249 | 1,184 | 1,224 | 48,600 |
| 2022/05/20 | 1,135 | 1,166 | 1,101 | 1,160 | 17,800 |
| 2022/05/19 | 1,094 | 1,119 | 1,076 | 1,110 | 36,400 |
| 2022/05/18 | 1,106 | 1,140 | 1,106 | 1,133 | 44,800 |
| 2022/05/17 | 1,160 | 1,160 | 1,090 | 1,104 | 56,600 |
| 2022/05/16 | 1,220 | 1,231 | 1,116 | 1,148 | 116,400 |
| 2022/05/13 | 1,273 | 1,348 | 1,231 | 1,238 | 133,900 |
| 2022/05/12 | 1,290 | 1,290 | 1,240 | 1,256 | 54,400 |
| 2022/05/11 | 1,324 | 1,355 | 1,309 | 1,310 | 24,900 |
| 2022/05/10 | 1,314 | 1,348 | 1,290 | 1,341 | 25,700 |
| 2022/05/09 | 1,310 | 1,314 | 1,280 | 1,301 | 36,500 |
| 2022/05/06 | 1,303 | 1,331 | 1,270 | 1,300 | 40,900 |
| 2022/05/02 | 1,299 | 1,338 | 1,284 | 1,300 | 24,000 |
| 2022/04/28 | 1,268 | 1,340 | 1,258 | 1,315 | 33,900 |
| 2022/04/27 | 1,252 | 1,287 | 1,241 | 1,279 | 23,500 |
| 2022/04/26 | 1,344 | 1,344 | 1,278 | 1,278 | 28,200 |
| 2022/04/25 | 1,254 | 1,331 | 1,249 | 1,325 | 55,600 |
| 2022/04/22 | 1,285 | 1,301 | 1,260 | 1,278 | 55,700 |
| 2022/04/21 | 1,314 | 1,334 | 1,288 | 1,313 | 57,400 |
| 2022/04/20 | 1,350 | 1,354 | 1,282 | 1,314 | 153,300 |
| 2022/04/19 | 1,333 | 1,375 | 1,314 | 1,370 | 64,500 |
| 2022/04/18 | 1,400 | 1,406 | 1,302 | 1,324 | 144,900 |
| 2022/04/15 | 1,412 | 1,445 | 1,406 | 1,409 | 72,400 |
| 2022/04/14 | 1,465 | 1,502 | 1,402 | 1,435 | 263,700 |
| 2022/04/13 | 1,412 | 1,493 | 1,377 | 1,470 | 409,000 |
| 2022/04/12 | 1,489 | 1,580 | 1,411 | 1,411 | 746,100 |
| 2022/04/11 | 1,648 | 1,660 | 1,428 | 1,459 | 481,800 |
| 2022/04/08 | 1,774 | 1,838 | 1,584 | 1,632 | 2,299,000 |
| 2022/04/07 | 1,561 | 1,961 | 1,550 | 1,734 | 5,477,800 |