2425 (株)ケアサービス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 213,000 | 229,000 | 210,000 | 222,000 | 132 | 555 |
| 2004-12-29 | 217,000 | 217,000 | 202,000 | 214,000 | 166 | 535 |
| 2004-12-28 | 194,000 | 207,000 | 192,000 | 207,000 | 94 | 517.50 |
| 2004-12-27 | 203,000 | 204,000 | 194,000 | 196,000 | 124 | 490 |
| 2004-12-24 | 208,000 | 208,000 | 199,000 | 205,000 | 203 | 512.50 |
| 2004-12-22 | 218,000 | 220,000 | 209,000 | 210,000 | 151 | 525 |
| 2004-12-21 | 220,000 | 223,000 | 213,000 | 214,000 | 165 | 535 |
| 2004-12-20 | 221,000 | 223,000 | 212,000 | 218,000 | 141 | 545 |
| 2004-12-17 | 212,000 | 232,000 | 206,000 | 220,000 | 354 | 550 |
| 2004-12-16 | 218,000 | 218,000 | 206,000 | 209,000 | 132 | 522.50 |
| 2004-12-15 | 225,000 | 225,000 | 210,000 | 210,000 | 93 | 525 |
| 2004-12-14 | 235,000 | 242,000 | 222,000 | 223,000 | 170 | 557.50 |
| 2004-12-13 | 225,000 | 255,000 | 214,000 | 240,000 | 530 | 600 |
| 2004-12-10 | 238,000 | 238,000 | 221,000 | 226,000 | 109 | 565 |
| 2004-12-09 | 248,000 | 254,000 | 237,000 | 237,000 | 121 | 592.50 |
| 2004-12-08 | 233,000 | 254,000 | 230,000 | 251,000 | 247 | 627.50 |
| 2004-12-07 | 246,000 | 246,000 | 235,000 | 241,000 | 291 | 602.50 |
| 2004-12-06 | 265,000 | 268,000 | 250,000 | 252,000 | 344 | 630 |
| 2004-12-03 | 260,000 | 276,000 | 254,000 | 269,000 | 816 | 672.50 |
| 2004-12-02 | 270,000 | 271,000 | 251,000 | 256,000 | 867 | 640 |
| 2004-12-01 | 274,000 | 284,000 | 261,000 | 270,000 | 1,201 | 675 |
| 2004-11-30 | 297,000 | 324,000 | 272,000 | 274,000 | 6,786 | 685 |
| 2004-11-29 | 246,000 | 290,000 | 232,000 | 290,000 | 3,799 | 725 |
| 2004-11-26 | 300,000 | 310,000 | 250,000 | 250,000 | 5,756 | 625 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株
