2425 (株)ケアサービス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 606 | 607 | 606 | 606 | 2,800 | 303 |
| 2015-12-28 | 600 | 620 | 600 | 620 | 3,500 | 310 |
| 2015-12-25 | 616 | 616 | 610 | 610 | 1,800 | 305 |
| 2015-12-24 | 629 | 629 | 622 | 622 | 1,100 | 311 |
| 2015-12-22 | 625 | 625 | 617 | 622 | 300 | 311 |
| 2015-12-21 | 616 | 625 | 616 | 625 | 600 | 312.50 |
| 2015-12-18 | 625 | 642 | 625 | 630 | 4,700 | 315 |
| 2015-12-17 | 630 | 630 | 623 | 623 | 1,000 | 311.50 |
| 2015-12-16 | 631 | 632 | 628 | 631 | 700 | 315.50 |
| 2015-12-15 | 641 | 641 | 631 | 632 | 2,700 | 316 |
| 2015-12-14 | 622 | 632 | 622 | 632 | 800 | 316 |
| 2015-12-11 | 624 | 644 | 624 | 632 | 2,900 | 316 |
| 2015-12-10 | 619 | 619 | 616 | 616 | 900 | 308 |
| 2015-12-09 | 620 | 622 | 615 | 622 | 1,300 | 311 |
| 2015-12-08 | 620 | 621 | 620 | 621 | 1,700 | 310.50 |
| 2015-12-07 | 626 | 629 | 623 | 623 | 2,900 | 311.50 |
| 2015-12-03 | 626 | 627 | 625 | 625 | 1,400 | 312.50 |
| 2015-12-02 | 628 | 630 | 626 | 626 | 3,400 | 313 |
| 2015-12-01 | 628 | 628 | 624 | 624 | 1,100 | 312 |
| 2015-11-30 | 626 | 630 | 626 | 629 | 1,600 | 314.50 |
| 2015-11-27 | 627 | 627 | 626 | 626 | 400 | 313 |
| 2015-11-26 | 620 | 622 | 620 | 622 | 300 | 311 |
| 2015-11-25 | 614 | 614 | 614 | 614 | 800 | 307 |
| 2015-11-24 | 620 | 620 | 620 | 620 | 600 | 310 |
| 2015-11-20 | 620 | 620 | 620 | 620 | 200 | 310 |
| 2015-11-19 | 612 | 612 | 612 | 612 | 400 | 306 |
| 2015-11-17 | 610 | 610 | 610 | 610 | 400 | 305 |
| 2015-11-16 | 623 | 623 | 616 | 616 | 500 | 308 |
| 2015-11-13 | 625 | 625 | 625 | 625 | 1,900 | 312.50 |
| 2015-11-12 | 615 | 618 | 608 | 608 | 1,800 | 304 |
| 2015-11-11 | 630 | 630 | 630 | 630 | 1,200 | 315 |
| 2015-11-10 | 608 | 621 | 608 | 621 | 2,200 | 310.50 |
| 2015-11-09 | 597 | 598 | 595 | 598 | 1,100 | 299 |
| 2015-11-06 | 593 | 599 | 591 | 596 | 2,900 | 298 |
| 2015-11-05 | 591 | 600 | 591 | 595 | 1,800 | 297.50 |
| 2015-11-04 | 598 | 604 | 593 | 593 | 1,500 | 296.50 |
| 2015-11-02 | 613 | 613 | 608 | 608 | 1,500 | 304 |
| 2015-10-30 | 623 | 626 | 613 | 613 | 1,000 | 306.50 |
| 2015-10-29 | 613 | 613 | 613 | 613 | 700 | 306.50 |
| 2015-10-28 | 615 | 615 | 615 | 615 | 100 | 307.50 |
| 2015-10-27 | 625 | 625 | 615 | 615 | 1,400 | 307.50 |
| 2015-10-26 | 650 | 660 | 621 | 622 | 11,100 | 311 |
| 2015-10-23 | 627 | 627 | 626 | 626 | 300 | 313 |
| 2015-10-22 | 617 | 622 | 616 | 617 | 500 | 308.50 |
| 2015-10-21 | 640 | 640 | 622 | 630 | 600 | 315 |
| 2015-10-20 | 629 | 629 | 620 | 620 | 1,000 | 310 |
| 2015-10-19 | 620 | 620 | 613 | 613 | 300 | 306.50 |
| 2015-10-16 | 613 | 622 | 613 | 620 | 800 | 310 |
| 2015-10-15 | 613 | 613 | 613 | 613 | 2,100 | 306.50 |
| 2015-10-14 | 595 | 603 | 595 | 603 | 500 | 301.50 |
| 2015-10-13 | 593 | 595 | 592 | 594 | 1,500 | 297 |
| 2015-10-09 | 606 | 606 | 605 | 605 | 2,500 | 302.50 |
| 2015-10-08 | 603 | 603 | 600 | 600 | 300 | 300 |
| 2015-10-07 | 603 | 603 | 603 | 603 | 200 | 301.50 |
| 2015-10-06 | 604 | 604 | 603 | 603 | 300 | 301.50 |
| 2015-10-05 | 601 | 611 | 601 | 604 | 700 | 302 |
| 2015-10-02 | 620 | 620 | 611 | 611 | 200 | 305.50 |
| 2015-10-01 | 611 | 613 | 611 | 611 | 300 | 305.50 |
| 2015-09-30 | 611 | 611 | 611 | 611 | 300 | 305.50 |
| 2015-09-29 | 611 | 611 | 611 | 611 | 500 | 305.50 |
| 2015-09-28 | 620 | 621 | 610 | 611 | 800 | 305.50 |
| 2015-09-25 | 610 | 620 | 610 | 620 | 2,000 | 310 |
| 2015-09-24 | 602 | 602 | 602 | 602 | 300 | 301 |
| 2015-09-18 | 605 | 621 | 605 | 621 | 700 | 310.50 |
| 2015-09-17 | 622 | 622 | 608 | 611 | 1,100 | 305.50 |
| 2015-09-15 | 622 | 622 | 622 | 622 | 2,200 | 311 |
| 2015-09-14 | 609 | 609 | 595 | 606 | 1,700 | 303 |
| 2015-09-11 | 596 | 599 | 596 | 599 | 400 | 299.50 |
| 2015-09-10 | 589 | 598 | 588 | 598 | 500 | 299 |
| 2015-09-09 | 580 | 599 | 580 | 598 | 800 | 299 |
| 2015-09-08 | 581 | 599 | 580 | 580 | 400 | 290 |
| 2015-09-07 | 576 | 579 | 570 | 578 | 2,900 | 289 |
| 2015-09-04 | 593 | 604 | 593 | 593 | 1,000 | 296.50 |
| 2015-09-03 | 600 | 604 | 593 | 593 | 600 | 296.50 |
| 2015-09-02 | 597 | 600 | 591 | 591 | 700 | 295.50 |
| 2015-09-01 | 635 | 635 | 612 | 612 | 1,000 | 306 |
| 2015-08-31 | 620 | 620 | 612 | 615 | 1,500 | 307.50 |
| 2015-08-28 | 640 | 653 | 619 | 650 | 1,000 | 325 |
| 2015-08-27 | 572 | 670 | 572 | 660 | 4,800 | 330 |
| 2015-08-26 | 590 | 600 | 588 | 590 | 1,700 | 295 |
| 2015-08-25 | 570 | 634 | 570 | 589 | 4,300 | 294.50 |
| 2015-08-24 | 635 | 636 | 634 | 634 | 6,300 | 317 |
| 2015-08-21 | 645 | 645 | 644 | 644 | 5,200 | 322 |
| 2015-08-20 | 650 | 651 | 650 | 651 | 400 | 325.50 |
| 2015-08-19 | 658 | 669 | 658 | 660 | 1,300 | 330 |
| 2015-08-18 | 670 | 670 | 670 | 670 | 100 | 335 |
| 2015-08-17 | 675 | 675 | 667 | 667 | 500 | 333.50 |
| 2015-08-14 | 670 | 670 | 661 | 667 | 3,500 | 333.50 |
| 2015-08-13 | 653 | 664 | 651 | 660 | 2,300 | 330 |
| 2015-08-12 | 654 | 654 | 645 | 653 | 1,800 | 326.50 |
| 2015-08-11 | 643 | 654 | 642 | 653 | 800 | 326.50 |
| 2015-08-10 | 649 | 649 | 641 | 641 | 4,400 | 320.50 |
| 2015-08-07 | 659 | 659 | 651 | 653 | 2,700 | 326.50 |
| 2015-08-06 | 660 | 667 | 645 | 651 | 8,100 | 325.50 |
| 2015-08-05 | 657 | 667 | 657 | 659 | 2,600 | 329.50 |
| 2015-08-04 | 670 | 670 | 656 | 656 | 2,800 | 328 |
| 2015-08-03 | 694 | 694 | 654 | 667 | 3,400 | 333.50 |
| 2015-07-31 | 695 | 695 | 694 | 694 | 1,300 | 347 |
| 2015-07-30 | 685 | 685 | 685 | 685 | 300 | 342.50 |
| 2015-07-29 | 685 | 685 | 675 | 679 | 2,000 | 339.50 |
| 2015-07-28 | 702 | 702 | 680 | 700 | 1,600 | 350 |
| 2015-07-27 | 722 | 737 | 702 | 702 | 4,700 | 351 |
| 2015-07-24 | 715 | 728 | 704 | 719 | 3,700 | 359.50 |
| 2015-07-23 | 728 | 745 | 715 | 718 | 12,500 | 359 |
| 2015-07-22 | 710 | 725 | 696 | 714 | 13,100 | 357 |
| 2015-07-21 | 705 | 717 | 696 | 696 | 13,500 | 348 |
| 2015-07-17 | 678 | 689 | 675 | 675 | 3,300 | 337.50 |
| 2015-07-16 | 662 | 672 | 653 | 671 | 4,200 | 335.50 |
| 2015-07-15 | 684 | 684 | 660 | 660 | 5,400 | 330 |
| 2015-07-14 | 670 | 680 | 664 | 664 | 3,700 | 332 |
| 2015-07-13 | 657 | 669 | 657 | 669 | 500 | 334.50 |
| 2015-07-10 | 653 | 680 | 653 | 656 | 5,600 | 328 |
| 2015-07-09 | 652 | 653 | 635 | 653 | 11,100 | 326.50 |
| 2015-07-08 | 664 | 707 | 652 | 653 | 16,500 | 326.50 |
| 2015-07-07 | 658 | 658 | 658 | 658 | 700 | 329 |
| 2015-07-06 | 661 | 665 | 659 | 659 | 3,100 | 329.50 |
| 2015-07-03 | 668 | 668 | 661 | 661 | 200 | 330.50 |
| 2015-07-02 | 659 | 660 | 659 | 660 | 1,400 | 330 |
| 2015-07-01 | 660 | 665 | 660 | 663 | 2,300 | 331.50 |
| 2015-06-30 | 659 | 659 | 658 | 659 | 700 | 329.50 |
| 2015-06-29 | 665 | 665 | 653 | 659 | 10,600 | 329.50 |
| 2015-06-26 | 663 | 663 | 661 | 661 | 200 | 330.50 |
| 2015-06-25 | 670 | 670 | 667 | 667 | 3,300 | 333.50 |
| 2015-06-24 | 663 | 670 | 663 | 669 | 10,200 | 334.50 |
| 2015-06-23 | 653 | 663 | 653 | 660 | 2,200 | 330 |
| 2015-06-22 | 670 | 671 | 670 | 670 | 1,000 | 335 |
| 2015-06-19 | 667 | 668 | 667 | 667 | 1,100 | 333.50 |
| 2015-06-18 | 678 | 678 | 675 | 675 | 2,000 | 337.50 |
| 2015-06-17 | 674 | 674 | 672 | 672 | 700 | 336 |
| 2015-06-16 | 668 | 673 | 668 | 673 | 2,200 | 336.50 |
| 2015-06-15 | 708 | 708 | 671 | 678 | 4,500 | 339 |
| 2015-06-12 | 671 | 679 | 671 | 679 | 700 | 339.50 |
| 2015-06-11 | 683 | 683 | 674 | 674 | 400 | 337 |
| 2015-06-10 | 678 | 680 | 678 | 678 | 1,700 | 339 |
| 2015-06-09 | 677 | 677 | 677 | 677 | 600 | 338.50 |
| 2015-06-08 | 677 | 679 | 677 | 679 | 1,100 | 339.50 |
| 2015-06-05 | 675 | 677 | 674 | 677 | 900 | 338.50 |
| 2015-06-04 | 675 | 675 | 675 | 675 | 1,100 | 337.50 |
| 2015-06-03 | 671 | 681 | 669 | 675 | 1,100 | 337.50 |
| 2015-06-02 | 674 | 681 | 671 | 672 | 1,300 | 336 |
| 2015-06-01 | 670 | 683 | 670 | 674 | 3,700 | 337 |
| 2015-05-29 | 684 | 684 | 684 | 684 | 200 | 342 |
| 2015-05-28 | 694 | 694 | 684 | 684 | 1,200 | 342 |
| 2015-05-27 | 691 | 695 | 677 | 695 | 1,500 | 347.50 |
| 2015-05-26 | 687 | 687 | 680 | 681 | 1,000 | 340.50 |
| 2015-05-25 | 700 | 709 | 675 | 700 | 5,100 | 350 |
| 2015-05-22 | 690 | 691 | 690 | 691 | 200 | 345.50 |
| 2015-05-21 | 680 | 691 | 672 | 691 | 3,000 | 345.50 |
| 2015-05-20 | 667 | 680 | 666 | 669 | 2,300 | 334.50 |
| 2015-05-19 | 656 | 674 | 648 | 657 | 22,500 | 328.50 |
| 2015-05-18 | 683 | 683 | 653 | 660 | 5,600 | 330 |
| 2015-05-15 | 668 | 673 | 638 | 673 | 11,800 | 336.50 |
| 2015-05-14 | 676 | 678 | 674 | 678 | 2,000 | 339 |
| 2015-05-13 | 678 | 679 | 673 | 675 | 7,800 | 337.50 |
| 2015-05-12 | 696 | 696 | 687 | 688 | 9,500 | 344 |
| 2015-05-11 | 702 | 707 | 700 | 703 | 10,100 | 351.50 |
| 2015-05-08 | 711 | 724 | 711 | 716 | 20,500 | 358 |
| 2015-05-07 | 730 | 777 | 725 | 750 | 9,900 | 375 |
| 2015-05-01 | 737 | 738 | 727 | 730 | 2,100 | 365 |
| 2015-04-30 | 730 | 735 | 728 | 732 | 5,200 | 366 |
| 2015-04-28 | 732 | 738 | 730 | 730 | 900 | 365 |
| 2015-04-27 | 731 | 739 | 731 | 737 | 5,600 | 368.50 |
| 2015-04-24 | 734 | 734 | 733 | 733 | 2,900 | 366.50 |
| 2015-04-23 | 733 | 733 | 729 | 729 | 800 | 364.50 |
| 2015-04-22 | 725 | 736 | 725 | 732 | 4,200 | 366 |
| 2015-04-21 | 730 | 734 | 727 | 727 | 2,300 | 363.50 |
| 2015-04-20 | 731 | 735 | 730 | 730 | 2,300 | 365 |
| 2015-04-17 | 730 | 735 | 729 | 731 | 1,400 | 365.50 |
| 2015-04-16 | 727 | 730 | 727 | 730 | 1,500 | 365 |
| 2015-04-15 | 738 | 738 | 727 | 727 | 2,700 | 363.50 |
| 2015-04-14 | 730 | 735 | 726 | 735 | 1,900 | 367.50 |
| 2015-04-13 | 730 | 739 | 730 | 730 | 900 | 365 |
| 2015-04-10 | 730 | 739 | 726 | 730 | 4,200 | 365 |
| 2015-04-09 | 735 | 736 | 729 | 729 | 1,200 | 364.50 |
| 2015-04-08 | 731 | 731 | 725 | 729 | 2,500 | 364.50 |
| 2015-04-07 | 737 | 737 | 721 | 731 | 3,500 | 365.50 |
| 2015-04-06 | 729 | 745 | 721 | 737 | 7,200 | 368.50 |
| 2015-04-03 | 724 | 759 | 715 | 745 | 10,500 | 372.50 |
| 2015-04-02 | 712 | 720 | 709 | 719 | 1,600 | 359.50 |
| 2015-04-01 | 722 | 723 | 715 | 718 | 2,900 | 359 |
| 2015-03-31 | 729 | 729 | 722 | 727 | 2,700 | 363.50 |
| 2015-03-30 | 730 | 736 | 720 | 729 | 1,900 | 364.50 |
| 2015-03-27 | 723 | 736 | 720 | 722 | 2,200 | 361 |
| 2015-03-26 | 733 | 738 | 727 | 730 | 5,000 | 365 |
| 2015-03-25 | 751 | 774 | 748 | 748 | 9,900 | 374 |
| 2015-03-24 | 744 | 780 | 741 | 741 | 13,600 | 370.50 |
| 2015-03-23 | 722 | 749 | 722 | 747 | 6,100 | 373.50 |
| 2015-03-20 | 713 | 722 | 713 | 721 | 2,000 | 360.50 |
| 2015-03-19 | 715 | 715 | 708 | 715 | 2,800 | 357.50 |
| 2015-03-18 | 735 | 735 | 715 | 715 | 2,300 | 357.50 |
| 2015-03-17 | 725 | 737 | 720 | 720 | 4,200 | 360 |
| 2015-03-16 | 728 | 730 | 721 | 725 | 4,800 | 362.50 |
| 2015-03-13 | 721 | 725 | 720 | 721 | 3,400 | 360.50 |
| 2015-03-12 | 725 | 725 | 711 | 724 | 4,500 | 362 |
| 2015-03-11 | 715 | 716 | 698 | 716 | 10,100 | 358 |
| 2015-03-10 | 723 | 734 | 718 | 722 | 6,000 | 361 |
| 2015-03-09 | 745 | 747 | 721 | 722 | 13,700 | 361 |
| 2015-03-06 | 744 | 744 | 725 | 741 | 7,500 | 370.50 |
| 2015-03-05 | 760 | 760 | 726 | 731 | 17,300 | 365.50 |
| 2015-03-04 | 762 | 764 | 727 | 750 | 36,100 | 375 |
| 2015-03-03 | 831 | 840 | 775 | 776 | 82,900 | 388 |
| 2015-03-02 | 766 | 886 | 752 | 886 | 92,200 | 443 |
| 2015-02-27 | 740 | 761 | 736 | 736 | 7,900 | 368 |
| 2015-02-26 | 723 | 768 | 721 | 740 | 8,900 | 370 |
| 2015-02-25 | 709 | 722 | 709 | 719 | 3,900 | 359.50 |
| 2015-02-24 | 708 | 718 | 706 | 711 | 2,300 | 355.50 |
| 2015-02-23 | 719 | 719 | 706 | 714 | 3,900 | 357 |
| 2015-02-20 | 719 | 749 | 719 | 721 | 9,900 | 360.50 |
| 2015-02-19 | 699 | 790 | 684 | 704 | 23,000 | 352 |
| 2015-02-18 | 678 | 690 | 678 | 690 | 3,600 | 345 |
| 2015-02-17 | 667 | 678 | 667 | 678 | 1,900 | 339 |
| 2015-02-16 | 677 | 677 | 674 | 674 | 2,400 | 337 |
| 2015-02-13 | 679 | 679 | 673 | 679 | 4,400 | 339.50 |
| 2015-02-12 | 665 | 668 | 661 | 668 | 2,600 | 334 |
| 2015-02-10 | 673 | 673 | 666 | 668 | 13,000 | 334 |
| 2015-02-09 | 714 | 714 | 685 | 685 | 7,300 | 342.50 |
| 2015-02-06 | 715 | 715 | 689 | 700 | 1,700 | 350 |
| 2015-02-05 | 704 | 707 | 689 | 706 | 2,600 | 353 |
| 2015-02-04 | 700 | 713 | 684 | 684 | 5,300 | 342 |
| 2015-02-03 | 733 | 733 | 685 | 714 | 6,900 | 357 |
| 2015-01-30 | 747 | 747 | 740 | 740 | 600 | 370 |
| 2015-01-29 | 753 | 753 | 746 | 750 | 1,400 | 375 |
| 2015-01-28 | 751 | 755 | 747 | 750 | 4,100 | 375 |
| 2015-01-27 | 747 | 752 | 747 | 751 | 1,300 | 375.50 |
| 2015-01-26 | 762 | 762 | 750 | 750 | 1,100 | 375 |
| 2015-01-23 | 751 | 755 | 751 | 752 | 1,000 | 376 |
| 2015-01-22 | 753 | 753 | 750 | 750 | 400 | 375 |
| 2015-01-21 | 760 | 760 | 758 | 758 | 400 | 379 |
| 2015-01-20 | 745 | 768 | 735 | 768 | 2,400 | 384 |
| 2015-01-19 | 759 | 759 | 750 | 750 | 1,300 | 375 |
| 2015-01-16 | 767 | 770 | 760 | 760 | 1,400 | 380 |
| 2015-01-15 | 775 | 778 | 770 | 777 | 3,700 | 388.50 |
| 2015-01-14 | 743 | 757 | 743 | 757 | 1,500 | 378.50 |
| 2015-01-13 | 756 | 778 | 736 | 742 | 4,900 | 371 |
| 2015-01-09 | 759 | 774 | 759 | 760 | 1,400 | 380 |
| 2015-01-08 | 765 | 774 | 765 | 774 | 800 | 387 |
| 2015-01-07 | 748 | 768 | 748 | 762 | 2,200 | 381 |
| 2015-01-06 | 762 | 762 | 751 | 752 | 3,400 | 376 |
| 2015-01-05 | 761 | 774 | 761 | 774 | 1,300 | 387 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株
