2425 (株)ケアサービス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 576 | 577 | 568 | 569 | 3,000 | 569 |
2019-12-27 | 566 | 574 | 566 | 568 | 3,000 | 568 |
2019-12-26 | 573 | 575 | 565 | 566 | 8,700 | 566 |
2019-12-25 | 574 | 580 | 574 | 574 | 11,900 | 574 |
2019-12-24 | 594 | 594 | 574 | 577 | 3,800 | 577 |
2019-12-23 | 601 | 608 | 578 | 588 | 15,200 | 588 |
2019-12-20 | 567 | 575 | 567 | 571 | 1,400 | 571 |
2019-12-19 | 577 | 583 | 566 | 567 | 3,000 | 567 |
2019-12-18 | 597 | 597 | 580 | 581 | 5,000 | 581 |
2019-12-17 | 595 | 598 | 589 | 592 | 3,400 | 592 |
2019-12-16 | 600 | 608 | 589 | 601 | 7,300 | 601 |
2019-12-13 | 614 | 614 | 601 | 603 | 7,600 | 603 |
2019-12-12 | 610 | 613 | 603 | 613 | 1,600 | 613 |
2019-12-11 | 613 | 615 | 601 | 601 | 7,700 | 601 |
2019-12-10 | 620 | 623 | 615 | 617 | 2,800 | 617 |
2019-12-09 | 613 | 619 | 613 | 618 | 7,100 | 618 |
2019-12-06 | 609 | 613 | 605 | 613 | 1,400 | 613 |
2019-12-05 | 610 | 610 | 602 | 610 | 2,600 | 610 |
2019-12-04 | 602 | 611 | 600 | 602 | 1,700 | 602 |
2019-12-03 | 608 | 612 | 602 | 612 | 1,800 | 612 |
2019-12-02 | 614 | 614 | 604 | 610 | 1,400 | 610 |
2019-11-29 | 603 | 604 | 601 | 604 | 1,100 | 604 |
2019-11-28 | 603 | 603 | 598 | 603 | 3,000 | 603 |
2019-11-27 | 600 | 604 | 597 | 604 | 6,100 | 604 |
2019-11-26 | 607 | 607 | 597 | 600 | 1,400 | 600 |
2019-11-25 | 599 | 608 | 598 | 598 | 9,500 | 598 |
2019-11-22 | 604 | 604 | 595 | 597 | 1,000 | 597 |
2019-11-21 | 599 | 600 | 595 | 598 | 1,700 | 598 |
2019-11-20 | 596 | 597 | 596 | 596 | 600 | 596 |
2019-11-19 | 599 | 600 | 599 | 600 | 200 | 600 |
2019-11-18 | 592 | 599 | 592 | 599 | 3,200 | 599 |
2019-11-15 | 610 | 610 | 601 | 605 | 6,200 | 605 |
2019-11-14 | 603 | 610 | 603 | 610 | 1,400 | 610 |
2019-11-13 | 602 | 605 | 600 | 601 | 2,700 | 601 |
2019-11-12 | 601 | 605 | 601 | 605 | 600 | 605 |
2019-11-11 | 612 | 612 | 604 | 610 | 2,300 | 610 |
2019-11-08 | 606 | 606 | 594 | 602 | 5,000 | 602 |
2019-11-07 | 607 | 611 | 600 | 604 | 3,800 | 604 |
2019-11-06 | 609 | 625 | 606 | 610 | 6,700 | 610 |
2019-11-05 | 627 | 631 | 621 | 629 | 5,800 | 629 |
2019-11-01 | 614 | 617 | 614 | 617 | 3,900 | 617 |
2019-10-31 | 610 | 615 | 610 | 614 | 2,100 | 614 |
2019-10-30 | 602 | 611 | 599 | 610 | 2,400 | 610 |
2019-10-29 | 609 | 610 | 593 | 602 | 6,000 | 602 |
2019-10-28 | 592 | 608 | 592 | 607 | 5,700 | 607 |
2019-10-25 | 587 | 594 | 583 | 589 | 3,000 | 589 |
2019-10-24 | 581 | 589 | 571 | 582 | 2,600 | 582 |
2019-10-23 | 573 | 589 | 553 | 573 | 4,700 | 573 |
2019-10-21 | 577 | 581 | 576 | 576 | 1,700 | 576 |
2019-10-18 | 565 | 575 | 565 | 575 | 1,400 | 575 |
2019-10-17 | 582 | 582 | 568 | 570 | 1,400 | 570 |
2019-10-16 | 578 | 585 | 562 | 572 | 2,700 | 572 |
2019-10-15 | 590 | 591 | 578 | 578 | 4,900 | 578 |
2019-10-11 | 580 | 581 | 571 | 581 | 2,500 | 581 |
2019-10-10 | 561 | 581 | 561 | 580 | 7,900 | 580 |
2019-10-09 | 545 | 580 | 545 | 568 | 14,500 | 568 |
2019-10-08 | 541 | 543 | 541 | 543 | 1,200 | 543 |
2019-10-07 | 549 | 549 | 540 | 542 | 3,200 | 542 |
2019-10-04 | 545 | 545 | 537 | 540 | 400 | 540 |
2019-10-03 | 539 | 549 | 539 | 545 | 3,200 | 545 |
2019-10-02 | 542 | 553 | 541 | 545 | 1,800 | 545 |
2019-10-01 | 548 | 548 | 548 | 548 | 2,100 | 548 |
2019-09-30 | 541 | 543 | 537 | 543 | 800 | 543 |
2019-09-27 | 543 | 557 | 536 | 536 | 1,700 | 536 |
2019-09-26 | 533 | 535 | 533 | 533 | 700 | 533 |
2019-09-25 | 537 | 537 | 535 | 535 | 400 | 535 |
2019-09-24 | 536 | 538 | 530 | 537 | 6,100 | 537 |
2019-09-20 | 545 | 546 | 536 | 536 | 1,800 | 536 |
2019-09-19 | 543 | 543 | 538 | 539 | 900 | 539 |
2019-09-18 | 537 | 537 | 533 | 535 | 1,300 | 535 |
2019-09-17 | 537 | 543 | 533 | 543 | 8,100 | 543 |
2019-09-13 | 557 | 557 | 537 | 537 | 6,800 | 537 |
2019-09-12 | 546 | 546 | 537 | 537 | 2,400 | 537 |
2019-09-11 | 538 | 538 | 535 | 538 | 800 | 538 |
2019-09-10 | 545 | 545 | 538 | 538 | 1,100 | 538 |
2019-09-09 | 535 | 552 | 535 | 543 | 2,700 | 543 |
2019-09-06 | 534 | 534 | 533 | 533 | 200 | 533 |
2019-09-05 | 528 | 534 | 528 | 533 | 1,000 | 533 |
2019-09-04 | 530 | 530 | 530 | 530 | 1,300 | 530 |
2019-09-03 | 534 | 534 | 530 | 530 | 2,000 | 530 |
2019-09-02 | 532 | 532 | 532 | 532 | 700 | 532 |
2019-08-30 | 527 | 533 | 527 | 533 | 6,100 | 533 |
2019-08-29 | 528 | 528 | 527 | 527 | 2,000 | 527 |
2019-08-28 | 531 | 531 | 531 | 531 | 200 | 531 |
2019-08-27 | 528 | 532 | 527 | 527 | 1,300 | 527 |
2019-08-26 | 524 | 524 | 522 | 523 | 2,800 | 523 |
2019-08-23 | 526 | 530 | 526 | 530 | 2,400 | 530 |
2019-08-22 | 532 | 532 | 523 | 528 | 2,200 | 528 |
2019-08-21 | 527 | 529 | 525 | 529 | 1,100 | 529 |
2019-08-20 | 526 | 527 | 526 | 527 | 1,900 | 527 |
2019-08-19 | 528 | 533 | 528 | 530 | 1,000 | 530 |
2019-08-16 | 538 | 538 | 523 | 528 | 2,900 | 528 |
2019-08-15 | 540 | 540 | 537 | 540 | 3,500 | 540 |
2019-08-14 | 545 | 553 | 541 | 541 | 2,000 | 541 |
2019-08-13 | 549 | 549 | 540 | 545 | 2,000 | 545 |
2019-08-09 | 540 | 545 | 540 | 542 | 900 | 542 |
2019-08-08 | 541 | 541 | 540 | 541 | 600 | 541 |
2019-08-07 | 541 | 543 | 541 | 543 | 1,000 | 543 |
2019-08-06 | 557 | 557 | 541 | 542 | 2,900 | 542 |
2019-08-05 | 550 | 556 | 540 | 547 | 5,700 | 547 |
2019-08-02 | 574 | 574 | 562 | 562 | 2,200 | 562 |
2019-08-01 | 570 | 574 | 570 | 574 | 200 | 574 |
2019-07-31 | 568 | 570 | 568 | 569 | 800 | 569 |
2019-07-30 | 574 | 582 | 574 | 577 | 3,800 | 577 |
2019-07-29 | 561 | 579 | 561 | 569 | 1,400 | 569 |
2019-07-26 | 572 | 572 | 558 | 561 | 2,500 | 561 |
2019-07-25 | 569 | 572 | 568 | 572 | 1,200 | 572 |
2019-07-24 | 580 | 580 | 570 | 570 | 2,000 | 570 |
2019-07-23 | 585 | 585 | 572 | 580 | 3,500 | 580 |
2019-07-22 | 594 | 595 | 579 | 585 | 4,900 | 585 |
2019-07-19 | 585 | 585 | 573 | 575 | 2,600 | 575 |
2019-07-18 | 579 | 598 | 569 | 579 | 14,400 | 579 |
2019-07-17 | 556 | 591 | 554 | 569 | 12,300 | 569 |
2019-07-16 | 555 | 559 | 552 | 556 | 2,200 | 556 |
2019-07-12 | 554 | 554 | 545 | 550 | 6,000 | 550 |
2019-07-11 | 547 | 547 | 542 | 546 | 2,000 | 546 |
2019-07-10 | 540 | 542 | 539 | 542 | 800 | 542 |
2019-07-09 | 550 | 550 | 542 | 543 | 1,600 | 543 |
2019-07-08 | 545 | 548 | 539 | 548 | 1,400 | 548 |
2019-07-05 | 554 | 554 | 532 | 535 | 3,800 | 535 |
2019-07-04 | 545 | 545 | 526 | 535 | 5,900 | 535 |
2019-07-03 | 536 | 549 | 529 | 545 | 7,200 | 545 |
2019-07-02 | 554 | 585 | 520 | 552 | 56,100 | 552 |
2019-07-01 | 508 | 515 | 508 | 515 | 1,000 | 515 |
2019-06-28 | 509 | 512 | 505 | 505 | 1,500 | 505 |
2019-06-27 | 508 | 517 | 508 | 509 | 4,400 | 509 |
2019-06-26 | 509 | 515 | 509 | 509 | 1,100 | 509 |
2019-06-25 | 510 | 510 | 509 | 509 | 1,200 | 509 |
2019-06-24 | 511 | 515 | 508 | 509 | 1,700 | 509 |
2019-06-21 | 509 | 514 | 509 | 513 | 400 | 513 |
2019-06-20 | 508 | 509 | 507 | 508 | 400 | 508 |
2019-06-19 | 510 | 516 | 508 | 515 | 1,100 | 515 |
2019-06-18 | 507 | 517 | 507 | 515 | 3,700 | 515 |
2019-06-17 | 515 | 515 | 507 | 507 | 8,000 | 507 |
2019-06-14 | 517 | 517 | 508 | 513 | 4,800 | 513 |
2019-06-13 | 513 | 516 | 513 | 516 | 700 | 516 |
2019-06-12 | 512 | 517 | 509 | 516 | 1,700 | 516 |
2019-06-11 | 512 | 517 | 512 | 512 | 1,900 | 512 |
2019-06-10 | 520 | 520 | 504 | 515 | 2,900 | 515 |
2019-06-07 | 517 | 520 | 509 | 520 | 2,800 | 520 |
2019-06-06 | 523 | 523 | 511 | 517 | 2,100 | 517 |
2019-06-05 | 508 | 523 | 508 | 523 | 1,500 | 523 |
2019-06-04 | 498 | 510 | 498 | 507 | 3,300 | 507 |
2019-06-03 | 496 | 496 | 494 | 494 | 1,000 | 494 |
2019-05-31 | 502 | 502 | 502 | 502 | 1,700 | 502 |
2019-05-30 | 506 | 517 | 502 | 504 | 4,400 | 504 |
2019-05-29 | 500 | 516 | 499 | 516 | 700 | 516 |
2019-05-28 | 503 | 509 | 499 | 499 | 1,500 | 499 |
2019-05-27 | 505 | 526 | 503 | 503 | 4,000 | 503 |
2019-05-24 | 501 | 502 | 497 | 497 | 2,500 | 497 |
2019-05-23 | 505 | 508 | 505 | 505 | 1,700 | 505 |
2019-05-22 | 503 | 510 | 503 | 504 | 4,600 | 504 |
2019-05-21 | 521 | 521 | 490 | 502 | 8,500 | 502 |
2019-05-20 | 521 | 531 | 521 | 522 | 300 | 522 |
2019-05-17 | 527 | 527 | 521 | 521 | 3,400 | 521 |
2019-05-16 | 546 | 546 | 541 | 541 | 3,200 | 541 |
2019-05-15 | 550 | 550 | 527 | 536 | 3,400 | 536 |
2019-05-14 | 518 | 525 | 491 | 525 | 9,800 | 525 |
2019-05-13 | 521 | 525 | 520 | 525 | 3,100 | 525 |
2019-05-10 | 544 | 544 | 527 | 531 | 1,200 | 531 |
2019-05-09 | 545 | 547 | 544 | 544 | 1,200 | 544 |
2019-05-08 | 551 | 557 | 537 | 557 | 1,900 | 557 |
2019-05-07 | 563 | 566 | 558 | 558 | 1,700 | 558 |
2019-04-26 | 553 | 562 | 551 | 554 | 1,400 | 554 |
2019-04-25 | 560 | 561 | 551 | 553 | 3,700 | 553 |
2019-04-24 | 576 | 579 | 560 | 560 | 6,600 | 560 |
2019-04-23 | 574 | 574 | 564 | 569 | 1,200 | 569 |
2019-04-22 | 584 | 584 | 564 | 564 | 3,600 | 564 |
2019-04-19 | 570 | 579 | 570 | 579 | 1,600 | 579 |
2019-04-18 | 566 | 578 | 566 | 577 | 3,500 | 577 |
2019-04-17 | 580 | 580 | 560 | 563 | 3,700 | 563 |
2019-04-16 | 581 | 581 | 581 | 581 | 700 | 581 |
2019-04-15 | 592 | 592 | 582 | 585 | 3,400 | 585 |
2019-04-12 | 582 | 591 | 581 | 586 | 2,900 | 586 |
2019-04-11 | 581 | 581 | 581 | 581 | 1,500 | 581 |
2019-04-10 | 587 | 590 | 583 | 583 | 1,500 | 583 |
2019-04-09 | 583 | 590 | 583 | 590 | 1,100 | 590 |
2019-04-08 | 589 | 589 | 582 | 583 | 600 | 583 |
2019-04-05 | 601 | 601 | 583 | 591 | 1,800 | 591 |
2019-04-04 | 584 | 608 | 578 | 601 | 1,800 | 601 |
2019-04-03 | 585 | 586 | 581 | 581 | 2,300 | 581 |
2019-04-02 | 600 | 604 | 581 | 585 | 2,800 | 585 |
2019-04-01 | 615 | 615 | 603 | 607 | 600 | 607 |
2019-03-29 | 605 | 605 | 595 | 595 | 300 | 595 |
2019-03-28 | 603 | 610 | 603 | 605 | 500 | 605 |
2019-03-27 | 587 | 605 | 587 | 603 | 600 | 603 |
2019-03-26 | 583 | 606 | 583 | 597 | 2,500 | 597 |
2019-03-25 | 600 | 600 | 583 | 583 | 3,600 | 583 |
2019-03-22 | 588 | 599 | 585 | 599 | 3,000 | 599 |
2019-03-20 | 594 | 594 | 587 | 588 | 2,100 | 588 |
2019-03-19 | 600 | 604 | 593 | 595 | 1,200 | 595 |
2019-03-18 | 602 | 605 | 587 | 598 | 1,900 | 598 |
2019-03-15 | 623 | 623 | 602 | 608 | 5,100 | 608 |
2019-03-14 | 591 | 603 | 591 | 603 | 1,700 | 603 |
2019-03-13 | 609 | 609 | 587 | 594 | 3,300 | 594 |
2019-03-12 | 601 | 611 | 592 | 611 | 3,500 | 611 |
2019-03-11 | 592 | 606 | 591 | 600 | 1,500 | 600 |
2019-03-08 | 625 | 625 | 590 | 591 | 7,700 | 591 |
2019-03-07 | 615 | 625 | 610 | 625 | 2,900 | 625 |
2019-03-06 | 621 | 630 | 614 | 621 | 1,700 | 621 |
2019-03-05 | 622 | 628 | 622 | 627 | 600 | 627 |
2019-03-04 | 625 | 632 | 625 | 625 | 3,600 | 625 |
2019-03-01 | 620 | 621 | 615 | 621 | 3,900 | 621 |
2019-02-28 | 623 | 623 | 620 | 620 | 1,900 | 620 |
2019-02-27 | 629 | 629 | 613 | 623 | 4,100 | 623 |
2019-02-26 | 623 | 629 | 621 | 629 | 3,500 | 629 |
2019-02-25 | 626 | 633 | 626 | 633 | 200 | 633 |
2019-02-22 | 638 | 644 | 624 | 627 | 4,300 | 627 |
2019-02-21 | 644 | 644 | 628 | 642 | 1,500 | 642 |
2019-02-20 | 633 | 649 | 623 | 646 | 7,300 | 646 |
2019-02-19 | 657 | 666 | 633 | 633 | 6,400 | 633 |
2019-02-18 | 632 | 650 | 614 | 648 | 7,200 | 648 |
2019-02-15 | 605 | 639 | 605 | 639 | 16,000 | 639 |
2019-02-14 | 572 | 661 | 572 | 645 | 20,400 | 645 |
2019-02-13 | 559 | 577 | 555 | 568 | 9,500 | 568 |
2019-02-12 | 570 | 570 | 553 | 555 | 3,300 | 555 |
2019-02-08 | 582 | 582 | 566 | 576 | 1,700 | 576 |
2019-02-07 | 583 | 583 | 574 | 580 | 5,700 | 580 |
2019-02-06 | 574 | 585 | 570 | 578 | 18,100 | 578 |
2019-02-05 | 583 | 583 | 549 | 564 | 31,700 | 564 |
2019-02-04 | 572 | 583 | 572 | 583 | 1,900 | 583 |
2019-02-01 | 567 | 568 | 558 | 568 | 4,800 | 568 |
2019-01-31 | 558 | 571 | 554 | 567 | 1,300 | 567 |
2019-01-30 | 553 | 556 | 552 | 553 | 6,000 | 553 |
2019-01-29 | 554 | 555 | 552 | 553 | 2,300 | 553 |
2019-01-28 | 555 | 559 | 555 | 557 | 3,200 | 557 |
2019-01-25 | 560 | 560 | 554 | 559 | 2,400 | 559 |
2019-01-24 | 555 | 560 | 554 | 560 | 1,600 | 560 |
2019-01-23 | 551 | 565 | 551 | 554 | 4,800 | 554 |
2019-01-22 | 550 | 560 | 540 | 551 | 2,700 | 551 |
2019-01-21 | 575 | 587 | 552 | 552 | 9,300 | 552 |
2019-01-18 | 550 | 574 | 540 | 571 | 8,600 | 571 |
2019-01-17 | 551 | 558 | 548 | 550 | 6,500 | 550 |
2019-01-16 | 561 | 563 | 548 | 548 | 600 | 548 |
2019-01-15 | 569 | 569 | 546 | 556 | 4,200 | 556 |
2019-01-11 | 560 | 560 | 543 | 559 | 11,500 | 559 |
2019-01-10 | 558 | 567 | 552 | 567 | 2,300 | 567 |
2019-01-09 | 577 | 581 | 560 | 561 | 9,100 | 561 |
2019-01-08 | 571 | 586 | 571 | 576 | 2,500 | 576 |
2019-01-07 | 586 | 606 | 571 | 573 | 9,000 | 573 |
2019-01-04 | 567 | 584 | 557 | 584 | 3,900 | 584 |
分割・併合履歴 : [2017-09-27]1株→2株 [2013-06-26]1株→200株