2425 (株)ケアサービスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	802	802	785	790	2,500	395
2013-12-27	772	772	772	772	100	386
2013-12-26	757	757	757	757	500	378.50
2013-12-25	756	757	756	757	2,100	378.50
2013-12-24	757	757	750	756	2,200	378
2013-12-20	770	775	757	757	8,600	378.50
2013-12-19	778	778	776	778	600	389
2013-12-18	777	780	774	775	4,500	387.50
2013-12-17	780	780	774	774	4,400	387
2013-12-16	778	780	777	780	8,200	390
2013-12-12	780	780	780	780	300	390
2013-12-11	782	783	782	783	900	391.50
2013-12-10	800	800	785	800	3,800	400
2013-12-09	786	786	769	784	5,000	392
2013-12-06	781	781	780	780	2,500	390
2013-12-05	784	784	784	784	1,200	392
2013-12-04	787	794	787	794	900	397
2013-12-03	820	820	810	810	1,200	405
2013-12-02	805	805	804	805	3,100	402.50
2013-11-29	788	789	787	789	2,400	394.50
2013-11-28	780	780	773	778	800	389
2013-11-27	775	780	774	775	1,500	387.50
2013-11-26	780	781	775	780	1,800	390
2013-11-25	780	780	780	780	400	390
2013-11-22	783	783	768	768	500	384
2013-11-21	768	769	766	768	1,900	384
2013-11-20	767	772	767	768	1,400	384
2013-11-19	772	772	769	769	500	384.50
2013-11-18	764	772	764	772	700	386
2013-11-15	751	764	751	764	1,500	382
2013-11-14	785	785	760	760	1,700	380
2013-11-13	774	774	770	770	2,600	385
2013-11-12	795	795	781	781	200	390.50
2013-11-11	781	789	770	780	4,500	390
2013-11-08	825	825	825	825	500	412.50
2013-11-07	847	847	810	810	700	405
2013-11-06	830	830	830	830	100	415
2013-11-05	840	840	830	830	1,500	415
2013-11-01	841	850	835	836	3,900	418
2013-10-31	885	885	885	885	1,500	442.50
2013-10-30	900	900	855	870	1,900	435
2013-10-29	897	897	890	890	2,400	445
2013-10-28	890	897	890	897	500	448.50
2013-10-25	900	900	890	900	1,500	450
2013-10-24	888	896	888	896	200	448
2013-10-23	867	874	860	873	2,000	436.50
2013-10-22	850	852	850	852	400	426
2013-10-21	850	917	840	859	6,700	429.50
2013-10-18	828	837	828	837	2,500	418.50
2013-10-17	820	825	819	825	5,400	412.50
2013-10-16	808	808	800	807	1,900	403.50
2013-10-15	796	805	796	802	1,200	401
2013-10-11	790	800	790	800	2,100	400
2013-10-10	790	790	787	790	400	395
2013-10-09	802	802	790	790	1,000	395
2013-10-08	785	787	781	787	500	393.50
2013-10-07	800	800	770	770	2,400	385
2013-10-04	810	810	795	795	600	397.50
2013-10-03	800	809	800	809	600	404.50
2013-10-02	809	809	786	800	8,900	400
2013-10-01	790	815	789	815	7,500	407.50
2013-09-30	800	830	790	820	4,200	410
2013-09-27	790	795	784	790	4,500	395
2013-09-26	790	795	790	790	2,200	395
2013-09-25	799	800	791	791	400	395.50
2013-09-24	804	804	801	801	600	400.50
2013-09-20	787	789	787	789	1,100	394.50
2013-09-19	785	810	781	800	5,300	400
2013-09-18	777	785	770	784	5,900	392
2013-09-17	795	798	790	798	1,300	399
2013-09-13	798	803	797	800	600	400
2013-09-11	810	810	810	810	100	405
2013-09-10	800	800	795	795	600	397.50
2013-09-09	820	820	791	806	900	403
2013-09-06	817	817	790	790	2,300	395
2013-09-05	813	820	790	820	5,400	410
2013-09-04	780	798	775	798	2,300	399
2013-09-03	772	776	770	776	1,100	388
2013-09-02	762	764	762	762	400	381
2013-08-30	820	820	770	770	6,500	385
2013-08-29	775	778	770	772	2,500	386
2013-08-28	779	779	771	771	1,700	385.50
2013-08-27	785	785	785	785	200	392.50
2013-08-26	800	800	790	790	400	395
2013-08-23	800	800	800	800	500	400
2013-08-22	766	796	766	796	300	398
2013-08-21	790	790	769	770	2,500	385
2013-08-20	812	812	798	798	500	399
2013-08-19	825	840	797	812	3,800	406
2013-08-16	810	810	810	810	1,900	405
2013-08-15	825	830	825	830	2,500	415
2013-08-14	809	819	809	819	700	409.50
2013-08-13	767	794	765	794	600	397
2013-08-12	805	820	752	752	5,200	376
2013-08-09	829	829	820	820	3,000	410
2013-08-08	821	823	820	822	2,400	411
2013-08-07	848	848	822	822	1,200	411
2013-08-06	840	840	835	839	1,800	419.50
2013-08-05	836	837	836	836	600	418
2013-08-02	860	870	840	851	3,800	425.50
2013-08-01	870	870	870	870	200	435
2013-07-31	890	890	885	885	800	442.50
2013-07-30	836	860	822	860	1,300	430
2013-07-29	864	870	835	835	2,400	417.50
2013-07-26	879	879	879	879	200	439.50
2013-07-25	881	885	858	880	6,800	440
2013-07-24	883	900	881	881	1,700	440.50
2013-07-23	885	900	883	883	700	441.50
2013-07-22	900	906	900	906	900	453
2013-07-19	911	911	888	899	6,000	449.50
2013-07-18	930	930	885	913	4,100	456.50
2013-07-17	899	930	899	930	3,100	465
2013-07-16	880	880	880	880	100	440
2013-07-12	890	890	882	882	1,000	441
2013-07-11	900	900	881	890	1,700	445
2013-07-10	919	919	906	906	600	453
2013-07-09	920	920	905	915	1,100	457.50
2013-07-08	915	920	915	920	800	460
2013-07-05	924	924	905	915	3,500	457.50
2013-07-04	894	915	870	915	3,600	457.50
2013-07-03	870	880	851	880	1,800	440
2013-07-02	875	875	855	855	800	427.50
2013-07-01	836	860	813	860	4,500	430
2013-06-28	820	838	810	838	5,200	419
2013-06-27	835	879	830	850	2,400	425
2013-06-26	835	880	830	830	2,700	415
2013-06-25	172,100	180,000	172,100	180,000	15	450
2013-06-21	170,000	183,000	166,000	183,000	17	457.50
2013-06-20	177,800	177,900	175,100	175,100	15	437.75
2013-06-19	178,000	183,700	178,000	178,000	8	445
2013-06-18	178,500	178,700	176,800	178,000	14	445
2013-06-17	178,000	178,000	175,100	178,000	7	445
2013-06-14	188,200	188,200	184,000	184,000	5	460
2013-06-13	187,500	188,000	184,000	184,200	28	460.50
2013-06-12	185,000	185,000	185,000	185,000	9	462.50
2013-06-11	184,500	187,000	182,000	187,000	18	467.50
2013-06-10	182,000	185,000	179,000	184,500	28	461.25
2013-06-07	182,000	182,000	166,000	175,000	47	437.50
2013-06-06	182,000	196,900	181,100	189,900	35	474.75
2013-06-05	194,800	194,800	187,000	187,000	11	467.50
2013-06-04	188,000	190,000	186,000	190,000	12	475
2013-06-03	187,000	194,500	187,000	188,000	9	470
2013-05-31	204,000	204,000	194,000	195,000	16	487.50
2013-05-30	196,500	196,500	190,000	196,000	14	490
2013-05-29	200,000	207,000	200,000	206,500	12	516.25
2013-05-28	186,700	196,000	186,700	194,700	10	486.75
2013-05-27	188,000	188,000	182,000	183,100	17	457.75
2013-05-24	192,000	196,000	180,000	190,000	69	475
2013-05-23	213,700	213,700	189,400	192,000	45	480
2013-05-22	208,000	214,000	198,500	214,000	36	535
2013-05-21	214,000	214,200	209,500	210,500	50	526.25
2013-05-20	213,500	214,800	210,000	213,800	38	534.50
2013-05-17	194,100	207,400	194,100	203,500	141	508.75
2013-05-16	188,000	195,400	188,000	194,000	512	485
2013-05-15	246,800	249,900	215,000	238,000	124	595
2013-05-14	250,000	251,100	247,000	250,000	48	625
2013-05-13	247,000	256,800	247,000	250,000	75	625
2013-05-10	251,800	251,800	245,700	246,200	48	615.50
2013-05-09	255,000	256,000	248,100	248,100	78	620.25
2013-05-08	258,600	271,000	258,600	260,000	87	650
2013-05-07	257,000	260,000	251,000	257,900	158	644.75
2013-05-02	257,000	257,000	243,500	248,000	146	620
2013-05-01	284,800	284,800	248,200	258,000	909	645
2013-04-30	234,800	234,800	234,800	234,800	38	587
2013-04-26	195,000	195,000	193,100	194,800	12	487
2013-04-25	194,000	195,000	192,200	195,000	45	487.50
2013-04-24	196,000	198,700	194,000	194,000	52	485
2013-04-23	201,200	204,300	195,700	196,000	31	490
2013-04-22	200,000	209,500	197,000	200,400	81	501
2013-04-19	193,400	198,000	193,400	195,000	19	487.50
2013-04-18	195,500	200,000	192,000	192,000	59	480
2013-04-17	195,000	195,500	192,500	194,500	44	486.25
2013-04-16	195,000	197,500	192,000	196,800	73	492
2013-04-15	202,800	202,800	198,800	198,800	15	497
2013-04-12	195,000	197,900	195,000	197,900	9	494.75
2013-04-11	195,000	195,600	192,500	193,400	27	483.50
2013-04-10	198,000	198,000	191,800	192,000	50	480
2013-04-09	203,500	203,500	195,000	195,800	41	489.50
2013-04-08	213,500	213,500	200,000	203,500	68	508.75
2013-04-05	188,000	226,000	188,000	196,500	257	491.25
2013-04-04	182,900	189,900	182,900	188,000	11	470
2013-04-03	188,000	190,900	185,000	190,900	20	477.25
2013-04-02	176,000	189,000	170,300	189,000	84	472.50
2013-04-01	198,100	198,500	184,000	188,000	65	470
2013-03-29	197,000	199,000	194,100	198,000	43	495
2013-03-28	198,500	200,000	197,600	198,000	25	495
2013-03-27	200,000	201,000	195,000	201,000	46	502.50
2013-03-26	204,900	209,900	203,000	204,100	56	510.25
2013-03-25	221,000	221,000	207,100	214,900	111	537.25
2013-03-22	211,000	231,000	210,000	224,000	134	560
2013-03-21	219,800	219,900	192,500	218,000	287	545
2013-03-19	195,000	229,000	194,500	214,800	267	537
2013-03-18	183,500	193,600	182,000	190,000	79	475
2013-03-15	181,000	186,800	180,000	182,000	66	455
2013-03-14	178,800	179,000	178,000	179,000	48	447.50
2013-03-13	175,000	175,100	175,000	175,100	3	437.75
2013-03-12	178,900	178,900	173,300	173,300	21	433.25
2013-03-11	169,500	178,100	169,500	172,000	55	430
2013-03-08	166,100	170,000	166,100	168,000	30	420
2013-03-07	169,800	169,800	166,100	166,100	15	415.25
2013-03-06	162,800	167,100	162,500	167,000	11	417.50
2013-03-05	163,800	168,000	161,600	162,500	36	406.25
2013-03-04	163,000	163,800	161,000	163,400	10	408.50
2013-03-01	163,800	165,000	160,000	160,000	14	400
2013-02-28	159,000	163,000	159,000	162,000	12	405
2013-02-27	160,000	160,000	159,000	159,000	5	397.50
2013-02-26	161,400	161,400	158,100	158,100	34	395.25
2013-02-25	161,200	163,000	160,000	162,800	36	407
2013-02-22	160,000	160,500	156,800	160,000	16	400
2013-02-21	158,900	165,000	158,800	161,000	75	402.50
2013-02-20	152,000	159,900	152,000	159,900	41	399.75
2013-02-19	150,300	151,200	149,100	151,200	14	378
2013-02-18	147,600	149,000	145,000	149,000	47	372.50
2013-02-15	147,500	148,000	144,000	147,000	61	367.50
2013-02-14	148,700	150,700	148,700	150,000	28	375
2013-02-13	156,500	156,500	146,600	148,700	105	371.75
2013-02-12	155,500	171,500	152,500	154,800	308	387
2013-02-08	147,300	150,000	142,500	142,500	67	356.25
2013-02-07	144,900	147,000	142,000	147,000	34	367.50
2013-02-06	143,700	144,000	143,000	144,000	18	360
2013-02-05	142,700	146,900	140,000	140,000	51	350
2013-02-04	140,000	145,000	139,500	145,000	56	362.50
2013-02-01	142,000	142,000	138,900	139,500	37	348.75
2013-01-31	135,300	141,700	133,100	139,000	64	347.50
2013-01-30	135,000	135,300	134,000	135,300	7	338.25
2013-01-29	134,000	135,800	133,700	133,700	7	334.25
2013-01-28	134,200	135,000	134,000	134,000	15	335
2013-01-25	135,000	135,500	130,500	134,200	17	335.50
2013-01-24	133,000	134,900	133,000	134,900	9	337.25
2013-01-23	137,600	137,900	132,000	134,000	23	335
2013-01-22	136,000	136,000	134,100	134,100	4	335.25
2013-01-21	138,000	138,600	137,000	137,000	25	342.50
2013-01-18	133,000	136,000	133,000	136,000	15	340
2013-01-17	133,900	134,000	130,500	133,000	27	332.50
2013-01-16	137,900	137,900	132,600	132,800	16	332
2013-01-15	133,700	135,300	132,500	135,300	26	338.25
2013-01-11	128,100	131,900	128,100	130,000	51	325
2013-01-10	127,900	128,000	127,900	128,000	7	320
2013-01-09	126,900	128,400	125,600	126,000	34	315
2013-01-08	126,900	128,000	125,600	125,600	34	314
2013-01-07	125,500	127,400	125,000	125,000	91	312.50
2013-01-04	129,000	129,000	125,100	125,200	101	313

分割・併合履歴： [2017-09-27]1株→2株 [2013-06-26]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2425 (株)ケアサービス の時系列データ [2013年度]

2425 (株)ケアサービスの時系列データ [2013年度]