2425 (株)ケアサービス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 86,500 | 86,500 | 86,300 | 86,400 | 11 | 216 |
| 2011-12-29 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 212.50 |
| 2011-12-28 | 81,500 | 82,000 | 81,500 | 82,000 | 6 | 205 |
| 2011-12-27 | 84,000 | 84,000 | 84,000 | 84,000 | 6 | 210 |
| 2011-12-26 | 83,800 | 84,000 | 83,000 | 84,000 | 5 | 210 |
| 2011-12-22 | 81,300 | 83,500 | 81,300 | 83,500 | 15 | 208.75 |
| 2011-12-21 | 83,100 | 83,100 | 83,100 | 83,100 | 5 | 207.75 |
| 2011-12-07 | 85,600 | 86,000 | 85,600 | 86,000 | 4 | 215 |
| 2011-12-06 | 85,700 | 86,000 | 85,600 | 85,600 | 9 | 214 |
| 2011-11-30 | 88,700 | 88,700 | 88,700 | 88,700 | 8 | 221.75 |
| 2011-11-29 | 83,100 | 86,000 | 83,100 | 86,000 | 2 | 215 |
| 2011-11-24 | 80,100 | 80,100 | 80,100 | 80,100 | 1 | 200.25 |
| 2011-11-22 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 200 |
| 2011-11-21 | 86,200 | 86,200 | 86,000 | 86,000 | 13 | 215 |
| 2011-11-17 | 86,000 | 86,100 | 86,000 | 86,100 | 2 | 215.25 |
| 2011-11-07 | 90,700 | 90,700 | 90,700 | 90,700 | 2 | 226.75 |
| 2011-11-04 | 89,500 | 89,500 | 89,500 | 89,500 | 6 | 223.75 |
| 2011-11-02 | 86,500 | 86,500 | 86,500 | 86,500 | 1 | 216.25 |
| 2011-11-01 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 227.50 |
| 2011-10-31 | 91,100 | 91,100 | 91,100 | 91,100 | 13 | 227.75 |
| 2011-10-28 | 90,500 | 90,500 | 90,500 | 90,500 | 3 | 226.25 |
| 2011-10-27 | 90,000 | 90,000 | 89,000 | 90,000 | 4 | 225 |
| 2011-10-18 | 89,900 | 89,900 | 88,300 | 88,300 | 5 | 220.75 |
| 2011-10-07 | 89,000 | 89,000 | 89,000 | 89,000 | 8 | 222.50 |
| 2011-10-06 | 88,500 | 88,500 | 88,500 | 88,500 | 1 | 221.25 |
| 2011-09-30 | 94,000 | 94,000 | 90,000 | 90,000 | 9 | 225 |
| 2011-09-29 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 227.50 |
| 2011-09-27 | 90,900 | 90,900 | 88,600 | 88,600 | 3 | 221.50 |
| 2011-09-20 | 90,100 | 90,100 | 90,100 | 90,100 | 2 | 225.25 |
| 2011-09-16 | 91,000 | 91,000 | 91,000 | 91,000 | 4 | 227.50 |
| 2011-09-14 | 91,100 | 91,600 | 91,000 | 91,000 | 9 | 227.50 |
| 2011-09-08 | 92,200 | 92,200 | 92,200 | 92,200 | 1 | 230.50 |
| 2011-09-07 | 94,700 | 94,700 | 92,100 | 92,100 | 3 | 230.25 |
| 2011-09-06 | 94,000 | 94,000 | 93,500 | 93,500 | 2 | 233.75 |
| 2011-08-31 | 95,000 | 95,000 | 95,000 | 95,000 | 8 | 237.50 |
| 2011-08-30 | 91,400 | 92,000 | 91,400 | 92,000 | 11 | 230 |
| 2011-08-29 | 89,600 | 89,600 | 89,600 | 89,600 | 1 | 224 |
| 2011-08-26 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 225 |
| 2011-08-25 | 90,900 | 90,900 | 90,900 | 90,900 | 1 | 227.25 |
| 2011-08-19 | 90,900 | 90,900 | 90,900 | 90,900 | 1 | 227.25 |
| 2011-08-17 | 91,000 | 91,000 | 91,000 | 91,000 | 5 | 227.50 |
| 2011-08-16 | 91,000 | 91,000 | 91,000 | 91,000 | 5 | 227.50 |
| 2011-08-15 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 227.50 |
| 2011-08-12 | 91,000 | 91,400 | 91,000 | 91,400 | 11 | 228.50 |
| 2011-08-11 | 89,400 | 89,400 | 89,400 | 89,400 | 5 | 223.50 |
| 2011-08-09 | 92,300 | 92,300 | 92,200 | 92,200 | 35 | 230.50 |
| 2011-08-08 | 98,300 | 98,300 | 95,000 | 95,000 | 4 | 237.50 |
| 2011-08-05 | 92,300 | 92,300 | 92,300 | 92,300 | 6 | 230.75 |
| 2011-08-02 | 92,500 | 92,500 | 92,500 | 92,500 | 2 | 231.25 |
| 2011-08-01 | 92,200 | 92,200 | 92,200 | 92,200 | 2 | 230.50 |
| 2011-07-29 | 100,000 | 100,000 | 92,000 | 92,000 | 24 | 230 |
| 2011-07-28 | 92,800 | 92,800 | 92,700 | 92,700 | 3 | 231.75 |
| 2011-07-27 | 92,900 | 93,000 | 92,900 | 92,900 | 3 | 232.25 |
| 2011-07-26 | 92,500 | 92,500 | 92,200 | 92,200 | 2 | 230.50 |
| 2011-07-22 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 235 |
| 2011-07-19 | 91,300 | 94,500 | 91,300 | 94,500 | 3 | 236.25 |
| 2011-07-12 | 91,300 | 91,300 | 91,300 | 91,300 | 1 | 228.25 |
| 2011-07-07 | 92,500 | 92,500 | 92,500 | 92,500 | 2 | 231.25 |
| 2011-07-06 | 92,500 | 92,500 | 92,500 | 92,500 | 1 | 231.25 |
| 2011-07-04 | 92,700 | 92,700 | 92,700 | 92,700 | 1 | 231.75 |
| 2011-07-01 | 89,400 | 91,200 | 89,400 | 91,200 | 2 | 228 |
| 2011-06-30 | 92,400 | 92,400 | 92,400 | 92,400 | 8 | 231 |
| 2011-06-29 | 87,800 | 87,800 | 87,800 | 87,800 | 10 | 219.50 |
| 2011-06-27 | 89,300 | 89,300 | 89,300 | 89,300 | 1 | 223.25 |
| 2011-06-24 | 89,400 | 89,400 | 89,400 | 89,400 | 2 | 223.50 |
| 2011-06-23 | 90,200 | 90,200 | 90,200 | 90,200 | 1 | 225.50 |
| 2011-06-21 | 89,200 | 89,200 | 89,200 | 89,200 | 1 | 223 |
| 2011-06-20 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 222.50 |
| 2011-06-17 | 88,100 | 88,100 | 88,100 | 88,100 | 1 | 220.25 |
| 2011-06-07 | 91,800 | 91,800 | 91,800 | 91,800 | 1 | 229.50 |
| 2011-06-06 | 88,800 | 88,800 | 88,800 | 88,800 | 4 | 222 |
| 2011-06-03 | 89,000 | 89,900 | 89,000 | 89,900 | 3 | 224.75 |
| 2011-06-01 | 88,800 | 88,800 | 88,800 | 88,800 | 2 | 222 |
| 2011-05-31 | 88,000 | 89,800 | 88,000 | 88,500 | 19 | 221.25 |
| 2011-05-30 | 90,100 | 90,100 | 90,000 | 90,000 | 5 | 225 |
| 2011-05-27 | 93,100 | 93,100 | 93,000 | 93,000 | 3 | 232.50 |
| 2011-05-26 | 95,000 | 95,000 | 93,000 | 93,000 | 12 | 232.50 |
| 2011-05-25 | 95,500 | 96,500 | 95,500 | 96,500 | 13 | 241.25 |
| 2011-05-24 | 97,000 | 97,000 | 95,500 | 95,500 | 5 | 238.75 |
| 2011-05-23 | 101,600 | 101,600 | 98,000 | 98,000 | 6 | 245 |
| 2011-05-20 | 102,000 | 105,100 | 102,000 | 105,000 | 13 | 262.50 |
| 2011-05-19 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 252.50 |
| 2011-05-12 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 257.50 |
| 2011-05-11 | 104,400 | 104,400 | 104,400 | 104,400 | 2 | 261 |
| 2011-05-10 | 99,500 | 104,400 | 98,100 | 104,400 | 18 | 261 |
| 2011-05-09 | 104,400 | 104,400 | 100,000 | 100,000 | 5 | 250 |
| 2011-05-06 | 99,900 | 99,900 | 99,900 | 99,900 | 1 | 249.75 |
| 2011-05-02 | 98,300 | 99,900 | 98,300 | 99,900 | 2 | 249.75 |
| 2011-04-28 | 99,700 | 99,700 | 99,700 | 99,700 | 10 | 249.25 |
| 2011-04-27 | 98,500 | 99,700 | 98,500 | 99,700 | 2 | 249.25 |
| 2011-04-26 | 97,100 | 103,100 | 97,100 | 97,500 | 14 | 243.75 |
| 2011-04-25 | 98,000 | 98,000 | 97,100 | 97,100 | 3 | 242.75 |
| 2011-04-22 | 97,500 | 97,800 | 97,500 | 97,800 | 6 | 244.50 |
| 2011-04-21 | 105,000 | 105,000 | 105,000 | 105,000 | 13 | 262.50 |
| 2011-04-20 | 104,500 | 104,900 | 104,500 | 104,500 | 10 | 261.25 |
| 2011-04-19 | 100,000 | 100,000 | 100,000 | 100,000 | 8 | 250 |
| 2011-04-14 | 98,800 | 98,800 | 98,800 | 98,800 | 1 | 247 |
| 2011-04-07 | 96,600 | 98,000 | 96,600 | 98,000 | 3 | 245 |
| 2011-04-06 | 95,800 | 95,800 | 92,100 | 92,100 | 13 | 230.25 |
| 2011-04-04 | 96,300 | 96,300 | 96,300 | 96,300 | 1 | 240.75 |
| 2011-04-01 | 93,500 | 96,000 | 93,500 | 96,000 | 8 | 240 |
| 2011-03-31 | 104,000 | 104,000 | 104,000 | 104,000 | 6 | 260 |
| 2011-03-30 | 100,000 | 102,000 | 100,000 | 102,000 | 2 | 255 |
| 2011-03-28 | 103,000 | 103,000 | 103,000 | 103,000 | 33 | 257.50 |
| 2011-03-24 | 97,500 | 97,500 | 96,100 | 97,000 | 11 | 242.50 |
| 2011-03-22 | 102,100 | 102,100 | 102,100 | 102,100 | 10 | 255.25 |
| 2011-03-17 | 88,500 | 88,500 | 87,100 | 87,100 | 3 | 217.75 |
| 2011-03-16 | 85,500 | 91,500 | 85,500 | 91,500 | 18 | 228.75 |
| 2011-03-15 | 93,000 | 93,000 | 85,000 | 90,000 | 27 | 225 |
| 2011-03-14 | 98,000 | 98,000 | 89,000 | 95,000 | 22 | 237.50 |
| 2011-03-11 | 102,000 | 102,000 | 100,400 | 100,400 | 4 | 251 |
| 2011-03-10 | 104,300 | 104,300 | 103,200 | 103,200 | 2 | 258 |
| 2011-03-09 | 104,600 | 104,600 | 104,500 | 104,500 | 3 | 261.25 |
| 2011-03-08 | 104,600 | 104,600 | 104,600 | 104,600 | 2 | 261.50 |
| 2011-03-07 | 109,500 | 109,500 | 105,500 | 105,500 | 3 | 263.75 |
| 2011-03-04 | 106,000 | 106,000 | 106,000 | 106,000 | 3 | 265 |
| 2011-03-02 | 106,400 | 106,400 | 106,000 | 106,000 | 5 | 265 |
| 2011-03-01 | 106,000 | 112,000 | 105,000 | 105,000 | 14 | 262.50 |
| 2011-02-28 | 109,500 | 109,500 | 103,400 | 103,400 | 9 | 258.50 |
| 2011-02-25 | 100,000 | 100,600 | 100,000 | 100,500 | 4 | 251.25 |
| 2011-02-24 | 99,900 | 99,900 | 99,900 | 99,900 | 1 | 249.75 |
| 2011-02-23 | 100,000 | 104,300 | 99,600 | 104,300 | 5 | 260.75 |
| 2011-02-22 | 104,200 | 104,800 | 101,500 | 104,600 | 11 | 261.50 |
| 2011-02-21 | 101,000 | 103,100 | 101,000 | 103,100 | 11 | 257.75 |
| 2011-02-18 | 99,500 | 99,500 | 98,900 | 98,900 | 7 | 247.25 |
| 2011-02-17 | 100,000 | 102,200 | 100,000 | 102,000 | 13 | 255 |
| 2011-02-16 | 102,600 | 103,000 | 102,000 | 102,000 | 8 | 255 |
| 2011-02-15 | 106,000 | 106,000 | 104,000 | 104,000 | 9 | 260 |
| 2011-02-14 | 105,000 | 105,400 | 105,000 | 105,400 | 11 | 263.50 |
| 2011-02-10 | 103,000 | 105,000 | 103,000 | 105,000 | 7 | 262.50 |
| 2011-02-09 | 105,000 | 105,500 | 102,000 | 105,000 | 7 | 262.50 |
| 2011-02-08 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 247.50 |
| 2011-02-07 | 99,300 | 100,500 | 99,300 | 100,500 | 23 | 251.25 |
| 2011-02-04 | 99,600 | 99,600 | 97,000 | 97,000 | 4 | 242.50 |
| 2011-02-01 | 97,900 | 99,000 | 97,900 | 99,000 | 14 | 247.50 |
| 2011-01-31 | 98,000 | 98,000 | 95,000 | 98,000 | 9 | 245 |
| 2011-01-27 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 245 |
| 2011-01-26 | 99,500 | 100,000 | 97,000 | 97,000 | 19 | 242.50 |
| 2011-01-25 | 98,000 | 100,000 | 98,000 | 98,000 | 18 | 245 |
| 2011-01-24 | 97,800 | 97,800 | 95,500 | 97,000 | 4 | 242.50 |
| 2011-01-21 | 98,000 | 98,000 | 93,300 | 96,300 | 22 | 240.75 |
| 2011-01-20 | 95,000 | 97,000 | 94,300 | 97,000 | 3 | 242.50 |
| 2011-01-19 | 95,000 | 97,500 | 94,400 | 97,500 | 6 | 243.75 |
| 2011-01-18 | 93,100 | 94,800 | 93,100 | 94,800 | 5 | 237 |
| 2011-01-17 | 91,500 | 91,500 | 91,500 | 91,500 | 1 | 228.75 |
| 2011-01-14 | 92,500 | 93,000 | 92,500 | 93,000 | 8 | 232.50 |
| 2011-01-13 | 92,000 | 93,000 | 92,000 | 93,000 | 10 | 232.50 |
| 2011-01-12 | 92,700 | 92,700 | 92,000 | 92,000 | 23 | 230 |
| 2011-01-11 | 92,500 | 93,000 | 92,500 | 93,000 | 6 | 232.50 |
| 2011-01-07 | 93,000 | 93,000 | 92,900 | 92,900 | 5 | 232.25 |
| 2011-01-06 | 90,100 | 90,100 | 90,100 | 90,100 | 1 | 225.25 |
| 2011-01-05 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 222.50 |
| 2011-01-04 | 88,300 | 89,000 | 88,300 | 89,000 | 7 | 222.50 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株
