2150 (株)ケアネット の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 148,000 | 149,000 | 145,000 | 146,000 | 359 | 182.50 |
| 2007-12-27 | 153,000 | 155,000 | 148,000 | 150,000 | 1,045 | 187.50 |
| 2007-12-26 | 146,000 | 156,000 | 146,000 | 156,000 | 1,332 | 195 |
| 2007-12-25 | 152,000 | 153,000 | 146,000 | 147,000 | 686 | 183.75 |
| 2007-12-21 | 146,000 | 149,000 | 143,000 | 148,000 | 1,065 | 185 |
| 2007-12-20 | 149,000 | 151,000 | 144,000 | 145,000 | 719 | 181.25 |
| 2007-12-19 | 152,000 | 153,000 | 148,000 | 150,000 | 672 | 187.50 |
| 2007-12-18 | 144,000 | 153,000 | 144,000 | 152,000 | 1,243 | 190 |
| 2007-12-17 | 152,000 | 153,000 | 145,000 | 146,000 | 1,008 | 182.50 |
| 2007-12-14 | 165,000 | 166,000 | 151,000 | 152,000 | 1,754 | 190 |
| 2007-12-13 | 167,000 | 168,000 | 163,000 | 163,000 | 641 | 203.75 |
| 2007-12-12 | 163,000 | 169,000 | 162,000 | 169,000 | 1,049 | 211.25 |
| 2007-12-11 | 164,000 | 168,000 | 161,000 | 166,000 | 1,054 | 207.50 |
| 2007-12-10 | 169,000 | 173,000 | 162,000 | 163,000 | 1,170 | 203.75 |
| 2007-12-07 | 173,000 | 177,000 | 168,000 | 169,000 | 1,095 | 211.25 |
| 2007-12-06 | 179,000 | 179,000 | 172,000 | 173,000 | 2,452 | 216.25 |
| 2007-12-05 | 164,000 | 176,000 | 161,000 | 176,000 | 2,857 | 220 |
| 2007-12-04 | 165,000 | 171,000 | 161,000 | 162,000 | 3,557 | 202.50 |
| 2007-12-03 | 159,000 | 165,000 | 158,000 | 162,000 | 1,549 | 202.50 |
| 2007-11-30 | 160,000 | 161,000 | 155,000 | 156,000 | 996 | 195 |
| 2007-11-29 | 167,000 | 167,000 | 158,000 | 159,000 | 1,966 | 198.75 |
| 2007-11-28 | 154,000 | 164,000 | 153,000 | 162,000 | 2,139 | 202.50 |
| 2007-11-27 | 145,000 | 153,000 | 144,000 | 153,000 | 718 | 191.25 |
| 2007-11-26 | 151,000 | 151,000 | 147,000 | 147,000 | 770 | 183.75 |
| 2007-11-22 | 143,000 | 149,000 | 142,000 | 147,000 | 888 | 183.75 |
| 2007-11-21 | 152,000 | 155,000 | 145,000 | 145,000 | 1,526 | 181.25 |
| 2007-11-20 | 147,000 | 155,000 | 145,000 | 155,000 | 1,838 | 193.75 |
| 2007-11-19 | 163,000 | 163,000 | 153,000 | 153,000 | 1,034 | 191.25 |
| 2007-11-16 | 158,000 | 160,000 | 155,000 | 158,000 | 844 | 197.50 |
| 2007-11-15 | 166,000 | 166,000 | 160,000 | 161,000 | 1,157 | 201.25 |
| 2007-11-14 | 168,000 | 171,000 | 165,000 | 167,000 | 2,377 | 208.75 |
| 2007-11-13 | 161,000 | 165,000 | 158,000 | 163,000 | 2,341 | 203.75 |
| 2007-11-12 | 156,000 | 159,000 | 150,000 | 158,000 | 2,212 | 197.50 |
| 2007-11-09 | 165,000 | 166,000 | 158,000 | 158,000 | 2,570 | 197.50 |
| 2007-11-08 | 158,000 | 167,000 | 155,000 | 167,000 | 3,911 | 208.75 |
| 2007-11-07 | 174,000 | 176,000 | 159,000 | 160,000 | 3,347 | 200 |
| 2007-11-06 | 177,000 | 186,000 | 167,000 | 168,000 | 4,225 | 210 |
| 2007-11-05 | 192,000 | 193,000 | 175,000 | 177,000 | 6,186 | 221.25 |
| 2007-11-02 | 195,000 | 202,000 | 189,000 | 191,000 | 6,610 | 238.75 |
| 2007-11-01 | 205,000 | 214,000 | 201,000 | 203,000 | 12,730 | 253.75 |
| 2007-10-31 | 206,000 | 206,000 | 192,000 | 195,000 | 5,900 | 243.75 |
| 2007-10-30 | 183,000 | 207,000 | 182,000 | 200,000 | 21,366 | 250 |
| 2007-10-29 | 178,000 | 182,000 | 174,000 | 180,000 | 5,666 | 225 |
| 2007-10-26 | 171,000 | 176,000 | 167,000 | 175,000 | 2,476 | 218.75 |
| 2007-10-25 | 179,000 | 182,000 | 169,000 | 170,000 | 4,618 | 212.50 |
| 2007-10-24 | 168,000 | 178,000 | 165,000 | 176,000 | 6,910 | 220 |
| 2007-10-23 | 174,000 | 175,000 | 161,000 | 161,000 | 3,203 | 201.25 |
| 2007-10-22 | 150,000 | 167,000 | 150,000 | 165,000 | 2,466 | 206.25 |
| 2007-10-19 | 167,000 | 170,000 | 157,000 | 160,000 | 3,153 | 200 |
| 2007-10-18 | 157,000 | 169,000 | 157,000 | 166,000 | 2,752 | 207.50 |
| 2007-10-17 | 153,000 | 166,000 | 150,000 | 156,000 | 2,287 | 195 |
| 2007-10-16 | 160,000 | 161,000 | 156,000 | 157,000 | 1,287 | 196.25 |
| 2007-10-15 | 176,000 | 177,000 | 165,000 | 165,000 | 1,413 | 206.25 |
| 2007-10-12 | 175,000 | 179,000 | 172,000 | 174,000 | 1,281 | 217.50 |
| 2007-10-11 | 174,000 | 181,000 | 171,000 | 178,000 | 1,842 | 222.50 |
| 2007-10-10 | 187,000 | 187,000 | 168,000 | 175,000 | 3,254 | 218.75 |
| 2007-10-09 | 175,000 | 186,000 | 173,000 | 183,000 | 7,757 | 228.75 |
| 2007-10-05 | 167,000 | 172,000 | 163,000 | 169,000 | 1,876 | 211.25 |
| 2007-10-04 | 164,000 | 176,000 | 163,000 | 164,000 | 4,466 | 205 |
| 2007-10-03 | 159,000 | 168,000 | 157,000 | 163,000 | 3,097 | 203.75 |
| 2007-10-02 | 162,000 | 170,000 | 162,000 | 162,000 | 4,912 | 202.50 |
| 2007-10-01 | 149,000 | 162,000 | 148,000 | 160,000 | 3,659 | 200 |
| 2007-09-28 | 153,000 | 153,000 | 145,000 | 149,000 | 1,319 | 186.25 |
| 2007-09-27 | 152,000 | 155,000 | 148,000 | 151,000 | 2,361 | 188.75 |
| 2007-09-26 | 138,000 | 151,000 | 135,000 | 151,000 | 2,759 | 188.75 |
| 2007-09-25 | 138,000 | 138,000 | 135,000 | 137,000 | 386 | 171.25 |
| 2007-09-21 | 135,000 | 140,000 | 133,000 | 139,000 | 534 | 173.75 |
| 2007-09-20 | 141,000 | 141,000 | 136,000 | 137,000 | 473 | 171.25 |
| 2007-09-19 | 142,000 | 145,000 | 140,000 | 141,000 | 744 | 176.25 |
| 2007-09-18 | 143,000 | 143,000 | 137,000 | 138,000 | 758 | 172.50 |
| 2007-09-14 | 144,000 | 146,000 | 141,000 | 142,000 | 588 | 177.50 |
| 2007-09-13 | 148,000 | 150,000 | 141,000 | 142,000 | 1,176 | 177.50 |
| 2007-09-12 | 154,000 | 161,000 | 145,000 | 147,000 | 3,042 | 183.75 |
| 2007-09-11 | 149,000 | 156,000 | 147,000 | 151,000 | 3,408 | 188.75 |
| 2007-09-10 | 145,000 | 149,000 | 144,000 | 145,000 | 687 | 181.25 |
| 2007-09-07 | 157,000 | 158,000 | 150,000 | 152,000 | 1,355 | 190 |
| 2007-09-06 | 154,000 | 160,000 | 153,000 | 160,000 | 1,241 | 200 |
| 2007-09-05 | 170,000 | 172,000 | 159,000 | 160,000 | 1,674 | 200 |
| 2007-09-04 | 177,000 | 177,000 | 166,000 | 168,000 | 2,610 | 210 |
| 2007-09-03 | 173,000 | 179,000 | 167,000 | 173,000 | 3,527 | 216.25 |
| 2007-08-31 | 167,000 | 171,000 | 163,000 | 167,000 | 3,095 | 208.75 |
| 2007-08-30 | 157,000 | 177,000 | 156,000 | 168,000 | 10,319 | 210 |
| 2007-08-29 | 145,000 | 154,000 | 142,000 | 152,000 | 1,269 | 190 |
| 2007-08-28 | 147,000 | 153,000 | 146,000 | 152,000 | 697 | 190 |
| 2007-08-27 | 152,000 | 154,000 | 148,000 | 149,000 | 1,329 | 186.25 |
| 2007-08-24 | 152,000 | 155,000 | 145,000 | 147,000 | 2,361 | 183.75 |
| 2007-08-23 | 144,000 | 158,000 | 141,000 | 153,000 | 7,071 | 191.25 |
| 2007-08-22 | 138,000 | 146,000 | 136,000 | 138,000 | 1,692 | 172.50 |
| 2007-08-21 | 136,000 | 140,000 | 125,000 | 139,000 | 2,937 | 173.75 |
| 2007-08-20 | 145,000 | 145,000 | 135,000 | 135,000 | 1,113 | 168.75 |
| 2007-08-17 | 148,000 | 154,000 | 135,000 | 138,000 | 2,330 | 172.50 |
| 2007-08-16 | 147,000 | 149,000 | 143,000 | 147,000 | 1,195 | 183.75 |
| 2007-08-15 | 157,000 | 157,000 | 150,000 | 152,000 | 766 | 190 |
| 2007-08-14 | 166,000 | 166,000 | 160,000 | 161,000 | 545 | 201.25 |
| 2007-08-13 | 165,000 | 171,000 | 162,000 | 166,000 | 1,168 | 207.50 |
| 2007-08-10 | 150,000 | 161,000 | 143,000 | 161,000 | 2,351 | 201.25 |
| 2007-08-09 | 162,000 | 164,000 | 151,000 | 153,000 | 1,608 | 191.25 |
| 2007-08-08 | 174,000 | 177,000 | 161,000 | 161,000 | 2,234 | 201.25 |
| 2007-08-07 | 185,000 | 187,000 | 174,000 | 174,000 | 3,404 | 217.50 |
| 2007-08-06 | 169,000 | 189,000 | 168,000 | 179,000 | 4,804 | 223.75 |
| 2007-08-03 | 173,000 | 177,000 | 170,000 | 174,000 | 1,473 | 217.50 |
| 2007-08-02 | 181,000 | 183,000 | 166,000 | 176,000 | 1,803 | 220 |
| 2007-08-01 | 187,000 | 190,000 | 173,000 | 174,000 | 2,528 | 217.50 |
| 2007-07-31 | 191,000 | 195,000 | 186,000 | 187,000 | 4,855 | 233.75 |
| 2007-07-30 | 170,000 | 186,000 | 167,000 | 186,000 | 4,224 | 232.50 |
| 2007-07-27 | 166,000 | 171,000 | 164,000 | 170,000 | 1,826 | 212.50 |
| 2007-07-26 | 175,000 | 184,000 | 169,000 | 173,000 | 5,697 | 216.25 |
| 2007-07-25 | 162,000 | 185,000 | 157,000 | 174,000 | 16,288 | 217.50 |
| 2007-07-24 | 148,000 | 160,000 | 147,000 | 160,000 | 3,963 | 200 |
| 2007-07-23 | 146,000 | 146,000 | 136,000 | 140,000 | 2,320 | 175 |
| 2007-07-20 | 151,000 | 156,000 | 145,000 | 148,000 | 1,763 | 185 |
| 2007-07-19 | 159,000 | 160,000 | 150,000 | 150,000 | 1,860 | 187.50 |
| 2007-07-18 | 156,000 | 163,000 | 155,000 | 159,000 | 2,031 | 198.75 |
| 2007-07-17 | 167,000 | 167,000 | 158,000 | 158,000 | 2,254 | 197.50 |
| 2007-07-13 | 174,000 | 174,000 | 160,000 | 168,000 | 3,171 | 210 |
| 2007-07-12 | 177,000 | 184,000 | 169,000 | 170,000 | 2,779 | 212.50 |
| 2007-07-11 | 179,000 | 182,000 | 173,000 | 175,000 | 1,952 | 218.75 |
| 2007-07-10 | 195,000 | 196,000 | 182,000 | 182,000 | 2,849 | 227.50 |
| 2007-07-09 | 194,000 | 197,000 | 192,000 | 197,000 | 1,191 | 246.25 |
| 2007-07-06 | 192,000 | 194,000 | 189,000 | 192,000 | 1,111 | 240 |
| 2007-07-05 | 197,000 | 199,000 | 189,000 | 189,000 | 2,900 | 236.25 |
| 2007-07-04 | 211,000 | 211,000 | 199,000 | 201,000 | 3,285 | 251.25 |
| 2007-07-03 | 217,000 | 218,000 | 211,000 | 212,000 | 2,047 | 265 |
| 2007-07-02 | 214,000 | 215,000 | 211,000 | 213,000 | 660 | 266.25 |
| 2007-06-29 | 216,000 | 220,000 | 213,000 | 213,000 | 1,076 | 266.25 |
| 2007-06-28 | 215,000 | 217,000 | 212,000 | 217,000 | 1,321 | 271.25 |
| 2007-06-27 | 217,000 | 218,000 | 213,000 | 213,000 | 1,578 | 266.25 |
| 2007-06-26 | 230,000 | 233,000 | 215,000 | 216,000 | 4,211 | 270 |
| 2007-06-25 | 220,000 | 232,000 | 219,000 | 226,000 | 5,560 | 282.50 |
| 2007-06-22 | 220,000 | 221,000 | 215,000 | 218,000 | 2,493 | 272.50 |
| 2007-06-21 | 215,000 | 226,000 | 214,000 | 216,000 | 6,961 | 270 |
| 2007-06-20 | 215,000 | 217,000 | 213,000 | 216,000 | 1,334 | 270 |
| 2007-06-19 | 218,000 | 221,000 | 214,000 | 215,000 | 2,022 | 268.75 |
| 2007-06-18 | 213,000 | 221,000 | 211,000 | 218,000 | 3,559 | 272.50 |
| 2007-06-15 | 222,000 | 223,000 | 214,000 | 216,000 | 4,169 | 270 |
| 2007-06-14 | 222,000 | 224,000 | 216,000 | 217,000 | 2,519 | 271.25 |
| 2007-06-13 | 216,000 | 225,000 | 215,000 | 221,000 | 1,567 | 276.25 |
| 2007-06-12 | 223,000 | 225,000 | 217,000 | 218,000 | 1,739 | 272.50 |
| 2007-06-11 | 236,000 | 238,000 | 221,000 | 223,000 | 4,667 | 278.75 |
| 2007-06-08 | 227,000 | 242,000 | 226,000 | 232,000 | 5,448 | 290 |
| 2007-06-07 | 230,000 | 232,000 | 227,000 | 230,000 | 2,381 | 287.50 |
| 2007-06-06 | 224,000 | 234,000 | 222,000 | 234,000 | 3,595 | 292.50 |
| 2007-06-05 | 225,000 | 228,000 | 220,000 | 225,000 | 2,721 | 281.25 |
| 2007-06-04 | 239,000 | 242,000 | 225,000 | 227,000 | 4,410 | 283.75 |
| 2007-06-01 | 233,000 | 247,000 | 232,000 | 237,000 | 12,929 | 296.25 |
| 2007-05-31 | 219,000 | 230,000 | 214,000 | 225,000 | 6,171 | 281.25 |
| 2007-05-30 | 224,000 | 224,000 | 214,000 | 215,000 | 2,411 | 268.75 |
| 2007-05-29 | 226,000 | 230,000 | 220,000 | 222,000 | 3,286 | 277.50 |
| 2007-05-28 | 230,000 | 239,000 | 223,000 | 224,000 | 6,196 | 280 |
| 2007-05-25 | 213,000 | 232,000 | 212,000 | 228,000 | 6,034 | 285 |
| 2007-05-24 | 237,000 | 240,000 | 225,000 | 225,000 | 4,381 | 281.25 |
| 2007-05-23 | 245,000 | 246,000 | 237,000 | 240,000 | 4,644 | 300 |
| 2007-05-22 | 235,000 | 244,000 | 229,000 | 241,000 | 6,398 | 301.25 |
| 2007-05-21 | 258,000 | 260,000 | 240,000 | 240,000 | 7,653 | 300 |
| 2007-05-18 | 248,000 | 254,000 | 240,000 | 250,000 | 9,610 | 312.50 |
| 2007-05-17 | 246,000 | 260,000 | 244,000 | 244,000 | 11,040 | 305 |
| 2007-05-16 | 255,000 | 263,000 | 241,000 | 242,000 | 10,369 | 302.50 |
| 2007-05-15 | 246,000 | 268,000 | 222,000 | 267,000 | 10,820 | 333.75 |
| 2007-05-14 | 275,000 | 278,000 | 242,000 | 248,000 | 10,337 | 310 |
| 2007-05-11 | 276,000 | 288,000 | 261,000 | 267,000 | 18,293 | 333.75 |
| 2007-05-10 | 262,000 | 277,000 | 255,000 | 264,000 | 16,701 | 330 |
| 2007-05-09 | 246,000 | 263,000 | 237,000 | 254,000 | 14,609 | 317.50 |
| 2007-05-08 | 261,000 | 265,000 | 243,000 | 245,000 | 8,351 | 306.25 |
| 2007-05-07 | 267,000 | 271,000 | 251,000 | 261,000 | 12,503 | 326.25 |
| 2007-05-02 | 289,000 | 290,000 | 255,000 | 260,000 | 17,531 | 325 |
| 2007-05-01 | 307,000 | 312,000 | 292,000 | 295,000 | 20,107 | 368.75 |
| 2007-04-27 | 314,000 | 319,000 | 287,000 | 298,000 | 23,479 | 372.50 |
| 2007-04-26 | 302,000 | 324,000 | 285,000 | 324,000 | 41,360 | 405 |
| 2007-04-25 | 292,000 | 306,000 | 260,000 | 285,000 | 48,446 | 356.25 |
| 2007-04-24 | 245,000 | 281,000 | 243,000 | 281,000 | 43,099 | 351.25 |
| 2007-04-23 | 220,000 | 244,000 | 208,000 | 241,000 | 28,694 | 301.25 |
| 2007-04-20 | 263,000 | 267,000 | 223,000 | 223,000 | 41,421 | 278.75 |
分割・併合履歴 ： [2021-09-29]1株→4株 [2017-09-27]1株→2株 [2013-03-27]1株→100株