2150 (株)ケアネットの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	429	439	427	433	7,100	54.13
2013-12-27	431	431	422	427	3,800	53.38
2013-12-26	421	427	421	426	2,300	53.25
2013-12-25	421	424	416	416	15,700	52
2013-12-24	437	437	423	425	9,700	53.13
2013-12-20	435	438	425	431	6,500	53.88
2013-12-19	430	475	426	435	44,300	54.38
2013-12-18	432	432	420	430	10,500	53.75
2013-12-17	424	431	422	424	14,900	53
2013-12-16	450	451	432	432	10,000	54
2013-12-13	440	449	440	447	3,900	55.88
2013-12-12	446	449	441	443	12,500	55.38
2013-12-11	456	461	450	452	6,500	56.50
2013-12-10	465	466	449	455	12,100	56.88
2013-12-09	447	461	447	461	12,200	57.63
2013-12-06	451	454	442	443	6,100	55.38
2013-12-05	456	459	445	451	9,800	56.38
2013-12-04	446	450	441	450	7,100	56.25
2013-12-03	458	472	443	446	17,300	55.75
2013-12-02	456	468	451	458	7,400	57.25
2013-11-29	480	481	440	451	24,300	56.38
2013-11-28	512	520	479	480	25,800	60
2013-11-27	479	547	469	515	130,500	64.38
2013-11-26	420	503	420	503	162,300	62.88
2013-11-25	429	429	422	423	4,600	52.88
2013-11-22	435	435	422	422	5,200	52.75
2013-11-21	416	439	416	432	8,300	54
2013-11-20	422	422	413	418	3,700	52.25
2013-11-19	414	422	414	422	7,000	52.75
2013-11-18	428	428	415	422	6,400	52.75
2013-11-15	444	444	412	423	15,300	52.88
2013-11-14	402	440	402	428	22,300	53.50
2013-11-13	439	442	421	426	5,100	53.25
2013-11-12	426	443	424	424	5,900	53
2013-11-11	500	500	420	442	29,000	55.25
2013-11-08	434	478	430	478	34,300	59.75
2013-11-07	452	458	416	450	79,300	56.25
2013-11-06	511	511	406	428	227,200	53.50
2013-11-05	373	453	373	453	210,800	56.63
2013-11-01	401	407	372	373	11,200	46.63
2013-10-31	410	455	382	413	30,300	51.63
2013-10-30	406	412	401	412	6,000	51.50
2013-10-29	414	414	401	407	5,500	50.88
2013-10-28	410	410	404	406	2,500	50.75
2013-10-25	413	413	402	406	3,200	50.75
2013-10-24	409	409	398	400	7,900	50
2013-10-23	417	418	405	406	5,900	50.75
2013-10-22	400	419	398	417	11,300	52.13
2013-10-21	396	405	396	405	6,400	50.63
2013-10-18	407	407	393	397	3,300	49.63
2013-10-17	397	405	396	398	6,300	49.75
2013-10-16	401	405	386	400	18,300	50
2013-10-15	415	416	400	406	4,900	50.75
2013-10-11	402	410	401	401	5,800	50.13
2013-10-10	409	409	395	400	7,500	50
2013-10-09	395	419	380	411	13,700	51.38
2013-10-08	391	429	391	400	16,800	50
2013-10-07	390	405	382	402	17,700	50.25
2013-10-04	403	414	380	412	34,100	51.50
2013-10-03	422	427	403	414	33,000	51.75
2013-10-02	455	455	409	420	122,400	52.50
2013-10-01	512	512	447	479	273,200	59.88
2013-09-30	352	432	352	432	110,900	54
2013-09-27	344	354	343	352	10,500	44
2013-09-26	332	346	330	343	13,700	42.88
2013-09-25	346	360	322	329	46,900	41.13
2013-09-24	342	345	341	341	9,900	42.63
2013-09-20	345	345	339	343	8,100	42.88
2013-09-19	340	345	339	345	5,100	43.13
2013-09-18	336	344	336	339	3,400	42.38
2013-09-17	343	347	335	338	10,300	42.25
2013-09-13	337	341	335	340	5,800	42.50
2013-09-12	335	338	330	335	10,400	41.88
2013-09-11	336	337	333	337	6,800	42.13
2013-09-10	332	345	328	337	10,400	42.13
2013-09-09	340	342	328	332	14,400	41.50
2013-09-06	350	353	333	338	6,100	42.25
2013-09-05	350	350	345	349	2,800	43.63
2013-09-04	342	352	342	350	8,500	43.75
2013-09-03	332	344	332	342	6,300	42.75
2013-09-02	339	341	333	340	6,000	42.50
2013-08-30	344	344	325	337	6,000	42.13
2013-08-29	338	344	337	344	2,600	43
2013-08-28	340	342	333	338	4,200	42.25
2013-08-27	345	348	339	348	4,900	43.50
2013-08-26	345	357	334	342	8,800	42.75
2013-08-23	348	353	335	345	15,600	43.13
2013-08-22	352	364	350	356	11,000	44.50
2013-08-21	357	370	357	358	4,800	44.75
2013-08-20	364	365	356	365	3,300	45.63
2013-08-19	370	370	345	366	22,300	45.75
2013-08-16	362	372	361	370	5,200	46.25
2013-08-15	367	369	363	369	4,700	46.13
2013-08-14	370	379	368	371	8,300	46.38
2013-08-13	367	380	364	377	13,000	47.13
2013-08-12	372	375	343	361	52,100	45.13
2013-08-09	418	431	418	423	4,300	52.88
2013-08-08	406	430	402	406	4,900	50.75
2013-08-07	419	419	406	412	1,600	51.50
2013-08-06	411	428	411	419	2,500	52.38
2013-08-05	405	419	405	419	11,200	52.38
2013-08-02	422	427	418	427	2,200	53.38
2013-08-01	407	418	402	418	3,400	52.25
2013-07-31	424	424	407	407	800	50.88
2013-07-30	418	428	413	423	1,800	52.88
2013-07-29	441	441	402	422	7,400	52.75
2013-07-26	430	442	429	436	2,100	54.50
2013-07-25	432	446	432	440	3,200	55
2013-07-24	427	450	422	432	5,800	54
2013-07-23	426	426	413	425	9,000	53.13
2013-07-22	450	450	424	432	8,000	54
2013-07-19	456	456	441	451	8,000	56.38
2013-07-18	454	456	441	448	6,600	56
2013-07-17	456	456	439	454	2,000	56.75
2013-07-16	437	456	437	456	3,200	57
2013-07-12	431	458	431	436	3,200	54.50
2013-07-11	446	446	424	439	11,700	54.88
2013-07-10	470	471	430	454	7,800	56.75
2013-07-09	451	475	445	470	16,300	58.75
2013-07-08	460	466	450	450	1,800	56.25
2013-07-05	450	455	440	455	3,600	56.88
2013-07-04	438	448	438	440	2,000	55
2013-07-03	443	447	437	440	5,400	55
2013-07-02	444	447	430	447	1,500	55.88
2013-07-01	449	449	416	432	3,600	54
2013-06-28	401	426	390	425	7,900	53.13
2013-06-27	418	418	387	400	3,500	50
2013-06-26	429	430	399	418	9,200	52.25
2013-06-25	437	437	398	430	7,100	53.75
2013-06-24	435	440	433	434	1,500	54.25
2013-06-21	434	452	403	436	8,300	54.50
2013-06-20	460	460	450	450	600	56.25
2013-06-19	470	471	450	459	4,300	57.38
2013-06-18	451	470	451	470	2,100	58.75
2013-06-17	462	462	451	451	1,400	56.38
2013-06-14	456	462	450	462	2,500	57.75
2013-06-13	439	450	437	450	8,400	56.25
2013-06-12	439	462	438	462	5,100	57.75
2013-06-11	460	460	448	449	4,700	56.13
2013-06-10	432	450	432	450	5,800	56.25
2013-06-07	418	433	396	429	24,200	53.63
2013-06-06	466	467	422	432	21,800	54
2013-06-05	496	509	473	482	7,400	60.25
2013-06-04	491	497	455	488	14,300	61
2013-06-03	509	509	480	498	7,500	62.25
2013-05-31	525	525	496	513	4,500	64.13
2013-05-30	523	539	490	501	10,200	62.63
2013-05-29	519	539	491	532	6,600	66.50
2013-05-28	507	525	507	519	7,500	64.88
2013-05-27	480	518	460	518	17,900	64.75
2013-05-24	483	506	455	480	29,700	60
2013-05-23	538	538	495	501	19,500	62.63
2013-05-22	560	565	547	547	5,500	68.38
2013-05-21	605	608	559	560	26,300	70
2013-05-20	572	595	563	595	18,200	74.38
2013-05-17	520	560	520	547	31,100	68.38
2013-05-16	550	559	478	530	74,300	66.25
2013-05-15	640	650	550	576	91,400	72
2013-05-14	728	728	624	650	400,600	81.25
2013-05-13	642	671	578	628	67,900	78.50
2013-05-10	716	728	600	637	105,500	79.63
2013-05-09	640	710	627	681	278,900	85.13
2013-05-08	572	660	560	610	46,100	76.25
2013-05-07	581	598	560	572	48,400	71.50
2013-05-02	634	634	536	553	139,800	69.13
2013-05-01	464	536	457	536	98,600	67
2013-04-30	440	458	437	456	15,500	57
2013-04-26	445	445	430	437	13,300	54.63
2013-04-25	440	441	430	441	12,500	55.13
2013-04-24	428	438	421	431	23,400	53.88
2013-04-23	419	427	416	420	10,900	52.50
2013-04-22	425	425	413	417	15,000	52.13
2013-04-19	412	416	407	416	10,600	52
2013-04-18	405	410	400	405	11,500	50.63
2013-04-17	407	407	399	401	4,700	50.13
2013-04-16	400	402	391	397	8,700	49.63
2013-04-15	405	415	400	400	13,500	50
2013-04-12	405	407	400	405	11,900	50.63
2013-04-11	405	410	404	407	10,300	50.88
2013-04-10	410	415	401	410	5,600	51.25
2013-04-09	419	420	398	410	16,900	51.25
2013-04-08	404	427	404	419	15,700	52.38
2013-04-05	414	420	393	399	10,000	49.88
2013-04-04	410	412	402	412	6,600	51.50
2013-04-03	419	427	415	415	13,400	51.88
2013-04-02	407	427	391	411	28,700	51.38
2013-04-01	421	443	415	438	46,200	54.75
2013-03-29	400	479	400	407	128,800	50.88
2013-03-28	400	404	390	399	12,700	49.88
2013-03-27	401	401	380	398	24,800	49.75
2013-03-26	40,650	41,300	38,600	40,500	353	50.63
2013-03-25	45,100	45,300	39,500	40,400	555	50.50
2013-03-22	47,400	47,800	42,500	44,400	1,411	55.50
2013-03-21	40,400	46,000	40,000	46,000	1,870	57.50
2013-03-19	36,850	40,700	35,700	39,000	254	48.75
2013-03-18	37,000	37,150	35,700	36,500	89	45.63
2013-03-15	36,000	37,150	35,900	37,100	45	46.38
2013-03-14	35,650	35,750	34,550	35,300	98	44.13
2013-03-13	36,400	36,400	35,550	35,550	46	44.44
2013-03-12	37,100	37,200	36,000	36,500	61	45.63
2013-03-11	36,500	37,050	36,000	37,050	91	46.31
2013-03-08	37,000	37,000	36,000	36,700	73	45.88
2013-03-07	36,500	37,050	36,400	36,800	55	46
2013-03-06	36,000	36,500	35,450	36,500	54	45.63
2013-03-05	35,900	36,500	35,450	36,000	60	45
2013-03-04	36,600	37,000	35,400	35,900	90	44.88
2013-03-01	36,400	37,000	34,350	35,900	88	44.88
2013-02-28	34,200	36,450	34,100	35,700	126	44.63
2013-02-27	35,200	35,500	34,050	34,750	55	43.44
2013-02-26	34,100	35,000	34,100	35,000	41	43.75
2013-02-25	35,100	35,100	34,000	34,000	68	42.50
2013-02-22	35,350	35,350	34,600	35,000	48	43.75
2013-02-21	35,950	36,200	35,300	35,400	94	44.25
2013-02-20	36,600	36,600	35,300	35,950	105	44.94
2013-02-19	36,200	37,000	35,700	36,500	57	45.63
2013-02-18	36,000	38,900	35,800	36,000	162	45
2013-02-15	34,500	37,500	34,400	35,300	180	44.13
2013-02-14	34,350	35,000	33,950	33,950	24	42.44
2013-02-13	35,000	36,500	35,000	35,750	280	44.69
2013-02-12	35,000	36,500	34,500	36,000	252	45
2013-02-08	34,550	34,650	33,200	33,200	46	41.50
2013-02-07	35,000	35,000	33,150	33,150	75	41.44
2013-02-06	34,900	35,500	33,800	34,250	26	42.81
2013-02-05	34,300	34,300	34,000	34,000	19	42.50
2013-02-04	35,000	36,500	34,600	34,600	82	43.25
2013-02-01	34,650	35,500	34,650	35,000	66	43.75
2013-01-31	33,500	34,200	33,500	34,200	6	42.75
2013-01-30	33,350	34,950	33,350	33,500	61	41.88
2013-01-29	34,000	36,500	33,700	34,750	100	43.44
2013-01-28	33,300	33,800	33,100	33,500	13	41.88
2013-01-25	33,700	34,100	33,300	33,300	23	41.63
2013-01-24	34,000	34,200	34,000	34,100	17	42.63
2013-01-23	34,000	34,900	34,000	34,900	11	43.63
2013-01-22	34,450	35,000	33,500	34,000	28	42.50
2013-01-21	33,400	33,600	32,100	33,600	19	42
2013-01-18	32,800	33,400	32,600	33,400	32	41.75
2013-01-17	32,800	33,000	32,800	33,000	12	41.25
2013-01-16	33,450	33,500	33,000	33,500	12	41.88
2013-01-15	32,500	33,000	32,500	32,800	10	41
2013-01-11	33,500	33,500	32,250	32,250	13	40.31
2013-01-10	35,000	35,000	33,000	34,000	35	42.50
2013-01-09	33,700	35,700	33,700	35,700	26	44.63
2013-01-08	33,600	33,600	33,500	33,600	5	42
2013-01-07	32,250	32,500	32,000	32,500	27	40.63
2013-01-04	32,100	33,000	32,100	32,550	8	40.69

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

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

2150 (株)ケアネット の時系列データ [2013年度]

2150 (株)ケアネットの時系列データ [2013年度]