2425 (株)ケアサービス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 574 | 591 | 561 | 582 | 18,100 | 582 |
2018-12-27 | 513 | 591 | 512 | 584 | 26,200 | 584 |
2018-12-26 | 510 | 517 | 468 | 496 | 19,600 | 496 |
2018-12-25 | 459 | 490 | 458 | 460 | 32,200 | 460 |
2018-12-21 | 500 | 522 | 497 | 499 | 39,500 | 499 |
2018-12-20 | 559 | 559 | 492 | 492 | 30,100 | 492 |
2018-12-19 | 580 | 581 | 553 | 566 | 12,200 | 566 |
2018-12-18 | 611 | 626 | 586 | 586 | 12,600 | 586 |
2018-12-17 | 634 | 639 | 628 | 631 | 4,100 | 631 |
2018-12-14 | 662 | 662 | 634 | 634 | 3,700 | 634 |
2018-12-13 | 631 | 642 | 615 | 642 | 9,300 | 642 |
2018-12-12 | 650 | 650 | 621 | 626 | 5,600 | 626 |
2018-12-11 | 670 | 670 | 640 | 640 | 4,100 | 640 |
2018-12-10 | 673 | 673 | 650 | 650 | 6,000 | 650 |
2018-12-07 | 661 | 675 | 651 | 675 | 6,200 | 675 |
2018-12-06 | 675 | 675 | 661 | 661 | 9,900 | 661 |
2018-12-05 | 681 | 685 | 676 | 685 | 5,700 | 685 |
2018-12-04 | 700 | 700 | 689 | 690 | 5,400 | 690 |
2018-12-03 | 705 | 707 | 694 | 695 | 7,300 | 695 |
2018-11-30 | 707 | 707 | 699 | 699 | 2,900 | 699 |
2018-11-29 | 713 | 714 | 698 | 701 | 15,000 | 701 |
2018-11-28 | 692 | 714 | 685 | 713 | 11,100 | 713 |
2018-11-27 | 707 | 713 | 690 | 690 | 17,000 | 690 |
2018-11-26 | 724 | 726 | 712 | 717 | 2,800 | 717 |
2018-11-22 | 714 | 729 | 714 | 727 | 3,100 | 727 |
2018-11-21 | 724 | 724 | 715 | 717 | 800 | 717 |
2018-11-20 | 715 | 734 | 714 | 725 | 5,200 | 725 |
2018-11-19 | 716 | 718 | 715 | 717 | 1,500 | 717 |
2018-11-16 | 724 | 734 | 717 | 717 | 7,000 | 717 |
2018-11-15 | 750 | 750 | 724 | 726 | 3,300 | 726 |
2018-11-14 | 755 | 755 | 738 | 741 | 2,300 | 741 |
2018-11-13 | 760 | 761 | 720 | 745 | 8,700 | 745 |
2018-11-12 | 768 | 768 | 750 | 765 | 5,800 | 765 |
2018-11-09 | 758 | 765 | 751 | 753 | 2,100 | 753 |
2018-11-08 | 750 | 757 | 746 | 757 | 4,000 | 757 |
2018-11-07 | 747 | 753 | 741 | 749 | 3,800 | 749 |
2018-11-06 | 759 | 769 | 722 | 741 | 8,000 | 741 |
2018-11-05 | 751 | 798 | 751 | 781 | 9,200 | 781 |
2018-11-02 | 749 | 769 | 748 | 761 | 6,500 | 761 |
2018-11-01 | 722 | 774 | 722 | 760 | 8,200 | 760 |
2018-10-31 | 700 | 749 | 700 | 730 | 5,400 | 730 |
2018-10-30 | 685 | 721 | 685 | 715 | 2,200 | 715 |
2018-10-29 | 710 | 727 | 690 | 700 | 7,800 | 700 |
2018-10-26 | 790 | 790 | 710 | 710 | 8,200 | 710 |
2018-10-25 | 795 | 795 | 760 | 760 | 9,200 | 760 |
2018-10-24 | 795 | 810 | 794 | 810 | 1,200 | 810 |
2018-10-23 | 810 | 812 | 794 | 794 | 3,800 | 794 |
2018-10-22 | 802 | 815 | 802 | 815 | 1,900 | 815 |
2018-10-19 | 821 | 821 | 806 | 817 | 1,700 | 817 |
2018-10-18 | 818 | 844 | 818 | 822 | 4,600 | 822 |
2018-10-17 | 822 | 823 | 807 | 820 | 2,600 | 820 |
2018-10-16 | 794 | 824 | 794 | 820 | 2,200 | 820 |
2018-10-15 | 814 | 814 | 793 | 795 | 5,500 | 795 |
2018-10-12 | 788 | 819 | 788 | 814 | 3,500 | 814 |
2018-10-11 | 777 | 822 | 776 | 788 | 11,300 | 788 |
2018-10-10 | 821 | 859 | 813 | 847 | 6,700 | 847 |
2018-10-09 | 822 | 835 | 820 | 821 | 6,100 | 821 |
2018-10-05 | 828 | 852 | 828 | 835 | 5,300 | 835 |
2018-10-04 | 851 | 870 | 843 | 856 | 4,100 | 856 |
2018-10-03 | 871 | 871 | 830 | 866 | 7,100 | 866 |
2018-10-02 | 880 | 886 | 850 | 870 | 5,700 | 870 |
2018-10-01 | 878 | 886 | 851 | 873 | 4,000 | 873 |
2018-09-28 | 879 | 883 | 872 | 876 | 4,300 | 876 |
2018-09-27 | 892 | 892 | 873 | 873 | 2,600 | 873 |
2018-09-26 | 896 | 896 | 881 | 883 | 6,600 | 883 |
2018-09-25 | 904 | 910 | 896 | 896 | 8,400 | 896 |
2018-09-21 | 890 | 899 | 890 | 896 | 3,400 | 896 |
2018-09-20 | 907 | 907 | 880 | 880 | 7,800 | 880 |
2018-09-19 | 907 | 910 | 870 | 897 | 17,700 | 897 |
2018-09-18 | 915 | 915 | 892 | 892 | 21,200 | 892 |
2018-09-14 | 882 | 910 | 867 | 909 | 24,800 | 909 |
2018-09-13 | 860 | 870 | 852 | 870 | 8,400 | 870 |
2018-09-12 | 861 | 861 | 842 | 845 | 4,300 | 845 |
2018-09-11 | 827 | 878 | 827 | 863 | 13,700 | 863 |
2018-09-10 | 823 | 835 | 818 | 818 | 2,900 | 818 |
2018-09-07 | 865 | 865 | 820 | 821 | 5,900 | 821 |
2018-09-06 | 874 | 880 | 855 | 860 | 3,500 | 860 |
2018-09-05 | 891 | 901 | 859 | 863 | 6,100 | 863 |
2018-09-04 | 862 | 918 | 862 | 901 | 21,000 | 901 |
2018-09-03 | 848 | 888 | 848 | 871 | 10,500 | 871 |
2018-08-31 | 848 | 861 | 837 | 842 | 7,200 | 842 |
2018-08-30 | 877 | 889 | 826 | 848 | 15,800 | 848 |
2018-08-29 | 890 | 890 | 876 | 877 | 7,800 | 877 |
2018-08-28 | 860 | 889 | 860 | 885 | 11,800 | 885 |
2018-08-27 | 865 | 869 | 852 | 858 | 10,500 | 858 |
2018-08-24 | 806 | 848 | 806 | 846 | 15,400 | 846 |
2018-08-23 | 787 | 809 | 773 | 805 | 9,500 | 805 |
2018-08-22 | 756 | 819 | 756 | 788 | 14,800 | 788 |
2018-08-21 | 740 | 759 | 740 | 746 | 6,700 | 746 |
2018-08-20 | 735 | 764 | 735 | 745 | 3,500 | 745 |
2018-08-17 | 734 | 746 | 731 | 735 | 4,600 | 735 |
2018-08-16 | 741 | 742 | 732 | 732 | 4,700 | 732 |
2018-08-15 | 797 | 797 | 747 | 747 | 6,900 | 747 |
2018-08-14 | 751 | 758 | 750 | 753 | 6,100 | 753 |
2018-08-13 | 773 | 773 | 763 | 763 | 7,900 | 763 |
2018-08-10 | 781 | 794 | 774 | 774 | 5,400 | 774 |
2018-08-09 | 780 | 795 | 774 | 779 | 6,200 | 779 |
2018-08-08 | 777 | 795 | 773 | 795 | 12,500 | 795 |
2018-08-07 | 795 | 825 | 771 | 777 | 28,500 | 777 |
2018-08-06 | 871 | 871 | 830 | 855 | 14,800 | 855 |
2018-08-03 | 874 | 874 | 861 | 873 | 5,600 | 873 |
2018-08-02 | 854 | 870 | 854 | 856 | 4,100 | 856 |
2018-08-01 | 867 | 867 | 854 | 854 | 900 | 854 |
2018-07-31 | 885 | 885 | 853 | 853 | 7,600 | 853 |
2018-07-30 | 889 | 902 | 883 | 885 | 3,900 | 885 |
2018-07-27 | 891 | 904 | 882 | 883 | 7,700 | 883 |
2018-07-26 | 906 | 916 | 891 | 891 | 6,700 | 891 |
2018-07-25 | 893 | 919 | 888 | 912 | 7,900 | 912 |
2018-07-24 | 904 | 904 | 880 | 893 | 9,000 | 893 |
2018-07-23 | 886 | 898 | 880 | 889 | 4,300 | 889 |
2018-07-20 | 888 | 908 | 878 | 888 | 4,900 | 888 |
2018-07-19 | 907 | 917 | 889 | 900 | 10,000 | 900 |
2018-07-18 | 867 | 922 | 867 | 907 | 13,300 | 907 |
2018-07-17 | 876 | 890 | 853 | 867 | 11,200 | 867 |
2018-07-13 | 918 | 921 | 880 | 891 | 20,600 | 891 |
2018-07-12 | 879 | 932 | 875 | 922 | 63,200 | 922 |
2018-07-11 | 880 | 892 | 845 | 849 | 61,500 | 849 |
2018-07-10 | 1,040 | 1,044 | 928 | 928 | 120,200 | 928 |
2018-07-09 | 935 | 1,010 | 906 | 1,010 | 106,600 | 1,010 |
2018-07-06 | 740 | 860 | 731 | 860 | 38,200 | 860 |
2018-07-05 | 770 | 771 | 710 | 710 | 31,800 | 710 |
2018-07-04 | 808 | 810 | 777 | 777 | 23,200 | 777 |
2018-07-03 | 830 | 846 | 812 | 824 | 17,300 | 824 |
2018-07-02 | 871 | 871 | 840 | 846 | 10,900 | 846 |
2018-06-29 | 850 | 865 | 826 | 864 | 14,900 | 864 |
2018-06-28 | 907 | 910 | 813 | 835 | 61,600 | 835 |
2018-06-27 | 923 | 923 | 900 | 907 | 7,000 | 907 |
2018-06-26 | 928 | 929 | 892 | 923 | 20,500 | 923 |
2018-06-25 | 979 | 979 | 933 | 950 | 5,700 | 950 |
2018-06-22 | 971 | 977 | 951 | 952 | 5,100 | 952 |
2018-06-21 | 978 | 986 | 969 | 979 | 7,000 | 979 |
2018-06-20 | 983 | 984 | 930 | 970 | 18,800 | 970 |
2018-06-19 | 1,007 | 1,011 | 970 | 986 | 24,700 | 986 |
2018-06-18 | 1,028 | 1,028 | 1,003 | 1,007 | 13,300 | 1,007 |
2018-06-15 | 1,042 | 1,042 | 1,027 | 1,027 | 6,200 | 1,027 |
2018-06-14 | 1,067 | 1,080 | 1,030 | 1,040 | 17,400 | 1,040 |
2018-06-13 | 1,035 | 1,066 | 1,035 | 1,066 | 7,500 | 1,066 |
2018-06-12 | 1,028 | 1,046 | 1,027 | 1,046 | 4,600 | 1,046 |
2018-06-11 | 1,021 | 1,040 | 1,021 | 1,040 | 2,800 | 1,040 |
2018-06-08 | 1,040 | 1,040 | 1,013 | 1,030 | 7,800 | 1,030 |
2018-06-07 | 1,020 | 1,045 | 1,016 | 1,045 | 6,800 | 1,045 |
2018-06-06 | 1,004 | 1,015 | 1,004 | 1,010 | 5,100 | 1,010 |
2018-06-05 | 1,020 | 1,049 | 1,005 | 1,011 | 11,700 | 1,011 |
2018-06-04 | 1,009 | 1,041 | 1,005 | 1,020 | 9,400 | 1,020 |
2018-06-01 | 1,025 | 1,037 | 1,022 | 1,022 | 8,800 | 1,022 |
2018-05-31 | 1,026 | 1,049 | 1,024 | 1,033 | 4,200 | 1,033 |
2018-05-30 | 1,020 | 1,035 | 1,001 | 1,020 | 18,000 | 1,020 |
2018-05-29 | 1,055 | 1,060 | 1,048 | 1,048 | 7,900 | 1,048 |
2018-05-28 | 1,055 | 1,068 | 1,055 | 1,055 | 5,000 | 1,055 |
2018-05-25 | 1,055 | 1,066 | 1,050 | 1,053 | 9,600 | 1,053 |
2018-05-24 | 1,080 | 1,080 | 1,061 | 1,065 | 12,700 | 1,065 |
2018-05-23 | 1,082 | 1,100 | 1,065 | 1,090 | 12,800 | 1,090 |
2018-05-22 | 1,072 | 1,099 | 1,058 | 1,066 | 11,400 | 1,066 |
2018-05-21 | 1,093 | 1,095 | 1,060 | 1,071 | 13,700 | 1,071 |
2018-05-18 | 1,069 | 1,098 | 1,057 | 1,086 | 9,100 | 1,086 |
2018-05-17 | 1,026 | 1,074 | 1,026 | 1,073 | 14,300 | 1,073 |
2018-05-16 | 1,116 | 1,116 | 1,018 | 1,045 | 53,400 | 1,045 |
2018-05-15 | 1,153 | 1,160 | 1,115 | 1,125 | 16,200 | 1,125 |
2018-05-14 | 1,152 | 1,154 | 1,131 | 1,148 | 10,300 | 1,148 |
2018-05-11 | 1,126 | 1,150 | 1,126 | 1,130 | 5,700 | 1,130 |
2018-05-10 | 1,127 | 1,155 | 1,113 | 1,135 | 20,700 | 1,135 |
2018-05-09 | 1,141 | 1,164 | 1,131 | 1,131 | 11,700 | 1,131 |
2018-05-08 | 1,149 | 1,163 | 1,141 | 1,147 | 7,500 | 1,147 |
2018-05-07 | 1,127 | 1,157 | 1,127 | 1,149 | 6,400 | 1,149 |
2018-05-02 | 1,122 | 1,135 | 1,119 | 1,125 | 5,400 | 1,125 |
2018-05-01 | 1,122 | 1,127 | 1,107 | 1,114 | 19,900 | 1,114 |
2018-04-27 | 1,155 | 1,158 | 1,148 | 1,152 | 4,200 | 1,152 |
2018-04-26 | 1,172 | 1,201 | 1,156 | 1,157 | 14,300 | 1,157 |
2018-04-25 | 1,162 | 1,203 | 1,161 | 1,172 | 9,000 | 1,172 |
2018-04-24 | 1,194 | 1,209 | 1,180 | 1,181 | 16,900 | 1,181 |
2018-04-23 | 1,219 | 1,265 | 1,176 | 1,187 | 36,500 | 1,187 |
2018-04-20 | 1,148 | 1,194 | 1,137 | 1,160 | 21,000 | 1,160 |
2018-04-19 | 1,178 | 1,185 | 1,146 | 1,148 | 9,500 | 1,148 |
2018-04-18 | 1,150 | 1,181 | 1,140 | 1,178 | 19,900 | 1,178 |
2018-04-17 | 1,161 | 1,184 | 1,052 | 1,150 | 65,500 | 1,150 |
2018-04-16 | 1,240 | 1,255 | 1,161 | 1,162 | 53,800 | 1,162 |
2018-04-13 | 1,229 | 1,274 | 1,200 | 1,217 | 52,200 | 1,217 |
2018-04-12 | 1,213 | 1,239 | 1,201 | 1,208 | 26,500 | 1,208 |
2018-04-11 | 1,284 | 1,284 | 1,222 | 1,222 | 42,100 | 1,222 |
2018-04-10 | 1,257 | 1,305 | 1,250 | 1,254 | 86,500 | 1,254 |
2018-04-09 | 1,190 | 1,286 | 1,189 | 1,236 | 72,400 | 1,236 |
2018-04-06 | 1,258 | 1,270 | 1,192 | 1,196 | 81,400 | 1,196 |
2018-04-05 | 1,290 | 1,310 | 1,244 | 1,255 | 100,300 | 1,255 |
2018-04-04 | 1,250 | 1,487 | 1,232 | 1,320 | 420,600 | 1,320 |
2018-04-03 | 1,092 | 1,230 | 1,092 | 1,194 | 100,700 | 1,194 |
2018-03-30 | 1,055 | 1,126 | 1,055 | 1,118 | 35,500 | 1,118 |
2018-03-29 | 1,094 | 1,094 | 1,055 | 1,055 | 13,800 | 1,055 |
2018-03-28 | 1,057 | 1,089 | 1,045 | 1,065 | 15,600 | 1,065 |
2018-03-27 | 1,070 | 1,106 | 1,051 | 1,081 | 16,500 | 1,081 |
2018-03-26 | 1,048 | 1,049 | 997 | 1,045 | 28,100 | 1,045 |
2018-03-23 | 1,013 | 1,057 | 1,011 | 1,052 | 32,200 | 1,052 |
2018-03-22 | 1,061 | 1,085 | 1,057 | 1,067 | 13,500 | 1,067 |
2018-03-20 | 1,052 | 1,081 | 1,051 | 1,052 | 20,200 | 1,052 |
2018-03-19 | 1,137 | 1,137 | 1,051 | 1,082 | 40,400 | 1,082 |
2018-03-16 | 1,125 | 1,189 | 1,125 | 1,149 | 75,300 | 1,149 |
2018-03-15 | 1,151 | 1,151 | 1,113 | 1,129 | 17,100 | 1,129 |
2018-03-14 | 1,121 | 1,135 | 1,110 | 1,134 | 20,900 | 1,134 |
2018-03-13 | 1,114 | 1,143 | 1,105 | 1,141 | 15,400 | 1,141 |
2018-03-12 | 1,104 | 1,165 | 1,100 | 1,124 | 81,200 | 1,124 |
2018-03-09 | 1,067 | 1,107 | 1,059 | 1,102 | 42,600 | 1,102 |
2018-03-08 | 1,037 | 1,068 | 1,025 | 1,054 | 39,900 | 1,054 |
2018-03-07 | 1,042 | 1,065 | 1,032 | 1,039 | 13,200 | 1,039 |
2018-03-06 | 1,067 | 1,067 | 1,030 | 1,047 | 17,100 | 1,047 |
2018-03-05 | 1,066 | 1,100 | 998 | 1,023 | 45,400 | 1,023 |
2018-03-02 | 1,060 | 1,100 | 1,058 | 1,089 | 26,500 | 1,089 |
2018-03-01 | 1,123 | 1,150 | 1,110 | 1,113 | 19,400 | 1,113 |
2018-02-28 | 1,112 | 1,145 | 1,112 | 1,138 | 17,500 | 1,138 |
2018-02-27 | 1,151 | 1,158 | 1,131 | 1,140 | 18,800 | 1,140 |
2018-02-26 | 1,158 | 1,169 | 1,138 | 1,151 | 16,300 | 1,151 |
2018-02-23 | 1,156 | 1,178 | 1,124 | 1,141 | 26,000 | 1,141 |
2018-02-22 | 1,152 | 1,164 | 1,126 | 1,156 | 18,900 | 1,156 |
2018-02-21 | 1,131 | 1,220 | 1,125 | 1,162 | 86,000 | 1,162 |
2018-02-20 | 1,211 | 1,211 | 1,142 | 1,161 | 32,200 | 1,161 |
2018-02-19 | 1,100 | 1,158 | 1,100 | 1,140 | 30,000 | 1,140 |
2018-02-16 | 1,111 | 1,150 | 1,102 | 1,120 | 24,300 | 1,120 |
2018-02-15 | 1,100 | 1,100 | 1,059 | 1,092 | 36,600 | 1,092 |
2018-02-14 | 1,065 | 1,125 | 1,012 | 1,046 | 32,100 | 1,046 |
2018-02-13 | 1,165 | 1,178 | 1,080 | 1,080 | 32,800 | 1,080 |
2018-02-09 | 1,075 | 1,155 | 1,064 | 1,136 | 44,800 | 1,136 |
2018-02-08 | 1,137 | 1,204 | 1,136 | 1,171 | 36,100 | 1,171 |
2018-02-07 | 1,250 | 1,293 | 1,132 | 1,136 | 122,100 | 1,136 |
2018-02-06 | 1,053 | 1,100 | 1,000 | 1,078 | 342,500 | 1,078 |
2018-02-05 | 1,290 | 1,343 | 1,280 | 1,293 | 63,800 | 1,293 |
2018-02-02 | 1,389 | 1,399 | 1,340 | 1,373 | 34,300 | 1,373 |
2018-02-01 | 1,393 | 1,410 | 1,370 | 1,406 | 29,000 | 1,406 |
2018-01-31 | 1,381 | 1,398 | 1,280 | 1,370 | 50,200 | 1,370 |
2018-01-30 | 1,416 | 1,430 | 1,369 | 1,403 | 55,400 | 1,403 |
2018-01-29 | 1,469 | 1,469 | 1,418 | 1,418 | 39,800 | 1,418 |
2018-01-26 | 1,459 | 1,465 | 1,413 | 1,446 | 57,800 | 1,446 |
2018-01-25 | 1,490 | 1,515 | 1,468 | 1,468 | 45,500 | 1,468 |
2018-01-24 | 1,485 | 1,540 | 1,469 | 1,497 | 99,700 | 1,497 |
2018-01-23 | 1,429 | 1,520 | 1,429 | 1,499 | 147,300 | 1,499 |
2018-01-22 | 1,429 | 1,429 | 1,352 | 1,416 | 144,700 | 1,416 |
2018-01-19 | 1,440 | 1,458 | 1,422 | 1,445 | 60,400 | 1,445 |
2018-01-18 | 1,460 | 1,505 | 1,437 | 1,441 | 91,900 | 1,441 |
2018-01-17 | 1,502 | 1,517 | 1,455 | 1,466 | 144,100 | 1,466 |
2018-01-16 | 1,575 | 1,580 | 1,515 | 1,534 | 85,900 | 1,534 |
2018-01-15 | 1,601 | 1,618 | 1,525 | 1,560 | 169,800 | 1,560 |
2018-01-12 | 1,583 | 1,670 | 1,580 | 1,618 | 282,300 | 1,618 |
2018-01-11 | 1,516 | 1,588 | 1,510 | 1,570 | 195,900 | 1,570 |
2018-01-10 | 1,510 | 1,566 | 1,495 | 1,537 | 161,300 | 1,537 |
2018-01-09 | 1,539 | 1,540 | 1,465 | 1,499 | 211,000 | 1,499 |
2018-01-05 | 1,548 | 1,565 | 1,513 | 1,546 | 111,300 | 1,546 |
2018-01-04 | 1,513 | 1,565 | 1,495 | 1,548 | 250,900 | 1,548 |
分割・併合履歴 : [2017-09-27]1株→2株 [2013-06-26]1株→200株