2150 (株)ケアネットの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,075	1,152	1,021	1,025	173,300	128.13
2014-12-29	1,090	1,120	1,010	1,070	378,100	133.75
2014-12-26	1,066	1,340	1,066	1,210	1,676,700	151.25
2014-12-25	1,065	1,065	1,060	1,065	173,800	133.13
2014-12-24	820	942	820	915	438,300	114.38
2014-12-22	823	823	789	792	62,400	99
2014-12-19	855	864	817	823	167,500	102.88
2014-12-18	1,030	1,052	915	915	835,200	114.38
2014-12-17	835	915	827	915	225,100	114.38
2014-12-16	792	808	762	765	138,800	95.63
2014-12-15	850	859	801	822	202,500	102.75
2014-12-12	944	982	921	921	177,100	115.13
2014-12-11	884	975	876	899	311,900	112.38
2014-12-10	887	949	875	884	177,700	110.50
2014-12-09	944	979	889	906	229,400	113.25
2014-12-08	1,021	1,060	939	956	387,200	119.50
2014-12-05	1,100	1,104	1,028	1,032	463,900	129
2014-12-04	1,398	1,489	1,063	1,130	1,363,200	141.25
2014-12-03	1,403	1,550	1,234	1,308	1,185,900	163.50
2014-12-02	1,372	1,470	1,243	1,336	1,634,500	167
2014-12-01	1,812	1,820	1,572	1,572	147,300	196.50
2014-11-28	1,872	2,072	1,780	2,072	2,672,700	259
2014-11-27	1,562	1,672	1,343	1,672	2,554,600	209
2014-11-26	1,072	1,072	1,072	1,072	33,200	134
2014-11-25	772	772	772	772	14,800	96.50
2014-11-21	672	672	672	672	64,800	84
2014-11-20	572	572	572	572	33,000	71.50
2014-11-19	468	492	468	492	42,200	61.50
2014-11-18	414	415	410	412	3,400	51.50
2014-11-17	407	407	401	401	2,700	50.13
2014-11-14	410	420	407	407	4,200	50.88
2014-11-13	410	415	407	415	800	51.88
2014-11-12	413	420	408	413	3,300	51.63
2014-11-11	411	413	408	409	3,400	51.13
2014-11-10	406	413	406	413	1,400	51.63
2014-11-07	412	415	408	408	1,400	51
2014-11-06	414	416	410	410	2,600	51.25
2014-11-05	415	419	404	409	4,900	51.13
2014-11-04	411	419	411	419	6,300	52.38
2014-10-31	400	409	400	405	5,300	50.63
2014-10-30	403	410	397	398	4,400	49.75
2014-10-29	398	400	395	400	2,100	50
2014-10-28	393	397	393	397	1,100	49.63
2014-10-27	393	393	393	393	1,600	49.13
2014-10-24	395	396	393	395	3,100	49.38
2014-10-23	396	397	396	397	1,200	49.63
2014-10-22	392	410	392	395	3,800	49.38
2014-10-21	389	403	389	392	2,900	49
2014-10-20	389	395	389	394	2,200	49.25
2014-10-17	388	388	380	380	3,200	47.50
2014-10-16	380	385	380	380	4,400	47.50
2014-10-15	382	388	380	383	6,600	47.88
2014-10-14	382	395	381	390	5,500	48.75
2014-10-10	383	401	383	393	4,700	49.13
2014-10-09	396	403	380	387	11,300	48.38
2014-10-08	395	405	392	404	4,200	50.50
2014-10-07	409	412	400	400	18,500	50
2014-10-06	405	411	401	406	13,400	50.75
2014-10-03	413	413	404	410	3,600	51.25
2014-10-02	420	422	409	413	12,100	51.63
2014-10-01	431	431	425	425	1,300	53.13
2014-09-30	434	439	434	439	1,300	54.88
2014-09-29	425	430	421	430	7,200	53.75
2014-09-26	433	433	433	433	1,000	54.13
2014-09-25	430	452	429	442	7,300	55.25
2014-09-24	431	438	431	438	500	54.75
2014-09-22	437	438	437	438	200	54.75
2014-09-19	422	450	422	448	4,500	56
2014-09-18	427	427	420	426	9,300	53.25
2014-09-17	450	455	423	426	8,300	53.25
2014-09-16	444	450	444	450	4,800	56.25
2014-09-12	438	444	438	444	1,100	55.50
2014-09-11	445	445	444	444	1,900	55.50
2014-09-10	446	449	432	445	4,500	55.63
2014-09-09	435	450	435	448	4,700	56
2014-09-08	429	433	423	429	3,400	53.63
2014-09-05	429	429	429	429	900	53.63
2014-09-04	430	430	425	429	1,900	53.63
2014-09-03	432	438	432	433	1,200	54.13
2014-09-02	432	440	432	432	2,600	54
2014-09-01	438	442	418	424	4,600	53
2014-08-29	430	441	430	432	1,400	54
2014-08-28	430	442	430	441	2,100	55.13
2014-08-27	420	440	418	434	7,200	54.25
2014-08-26	417	423	417	420	2,900	52.50
2014-08-25	422	424	415	418	9,000	52.25
2014-08-22	425	426	418	422	2,400	52.75
2014-08-21	449	449	425	425	4,600	53.13
2014-08-20	440	440	427	427	1,700	53.38
2014-08-19	428	449	426	446	8,400	55.75
2014-08-18	445	450	430	433	7,200	54.13
2014-08-15	416	433	416	432	5,300	54
2014-08-14	416	416	415	416	2,000	52
2014-08-13	408	410	405	410	2,100	51.25
2014-08-12	407	415	407	415	4,100	51.88
2014-08-11	406	417	401	405	6,600	50.63
2014-08-08	406	406	394	396	4,400	49.50
2014-08-07	407	410	400	404	5,500	50.50
2014-08-06	410	410	405	407	2,300	50.88
2014-08-05	415	420	410	410	4,500	51.25
2014-08-04	404	417	404	410	1,000	51.25
2014-08-01	407	407	400	406	4,300	50.75
2014-07-31	406	417	406	410	1,700	51.25
2014-07-30	409	412	406	412	1,100	51.50
2014-07-29	408	412	406	412	2,300	51.50
2014-07-28	400	410	390	408	16,700	51
2014-07-25	414	417	411	415	5,200	51.88
2014-07-24	423	423	405	414	9,500	51.75
2014-07-23	416	419	415	419	1,100	52.38
2014-07-22	417	418	417	418	400	52.25
2014-07-18	414	421	413	417	3,100	52.13
2014-07-17	421	421	416	416	2,000	52
2014-07-16	424	432	416	425	4,900	53.13
2014-07-15	416	416	410	416	3,000	52
2014-07-14	415	420	400	416	9,300	52
2014-07-11	420	420	416	419	1,500	52.38
2014-07-10	429	429	420	425	4,400	53.13
2014-07-09	434	434	416	429	5,600	53.63
2014-07-08	447	447	429	435	3,200	54.38
2014-07-07	436	449	436	449	4,500	56.13
2014-07-04	435	437	435	435	3,000	54.38
2014-07-03	447	447	423	430	10,200	53.75
2014-07-02	429	434	425	434	6,000	54.25
2014-07-01	425	428	419	425	13,300	53.13
2014-06-30	415	430	415	421	3,800	52.63
2014-06-27	446	446	412	423	7,800	52.88
2014-06-26	452	455	443	453	7,900	56.63
2014-06-25	468	470	451	451	3,000	56.38
2014-06-24	467	467	456	460	1,200	57.50
2014-06-23	475	475	465	465	2,100	58.13
2014-06-20	480	480	460	460	2,500	57.50
2014-06-19	457	461	457	460	1,800	57.50
2014-06-18	468	468	456	465	2,600	58.13
2014-06-17	455	460	455	460	1,400	57.50
2014-06-16	473	473	450	451	2,900	56.38
2014-06-13	466	485	466	485	1,900	60.63
2014-06-12	467	480	467	480	3,400	60
2014-06-11	489	495	476	483	21,700	60.38
2014-06-10	475	475	451	470	6,600	58.75
2014-06-09	450	488	450	481	38,300	60.13
2014-06-06	447	449	439	449	3,500	56.13
2014-06-05	444	447	437	437	3,400	54.63
2014-06-04	439	442	436	442	2,500	55.25
2014-06-03	430	438	426	438	5,500	54.75
2014-06-02	422	432	422	430	4,400	53.75
2014-05-30	428	429	422	422	1,400	52.75
2014-05-29	412	428	411	426	5,900	53.25
2014-05-28	420	428	409	414	5,900	51.75
2014-05-27	410	430	407	412	7,600	51.50
2014-05-26	407	411	407	410	500	51.25
2014-05-23	410	420	403	403	2,800	50.38
2014-05-22	405	405	402	402	1,600	50.25
2014-05-21	420	420	395	415	3,600	51.88
2014-05-20	403	416	400	416	1,100	52
2014-05-19	430	438	401	409	5,300	51.13
2014-05-16	400	430	400	430	33,500	53.75
2014-05-15	403	409	400	401	2,700	50.13
2014-05-14	370	405	368	405	17,600	50.63
2014-05-13	397	400	395	398	3,700	49.75
2014-05-12	410	410	390	395	9,000	49.38
2014-05-09	438	438	400	415	13,900	51.88
2014-05-08	442	450	417	422	11,600	52.75
2014-05-07	444	444	414	438	17,000	54.75
2014-05-02	409	477	406	440	56,900	55
2014-05-01	400	400	395	397	1,700	49.63
2014-04-30	397	403	396	403	3,000	50.38
2014-04-28	393	400	393	396	700	49.50
2014-04-25	402	405	398	404	6,300	50.50
2014-04-24	392	399	392	396	700	49.50
2014-04-23	397	400	385	385	10,100	48.13
2014-04-22	392	405	388	388	3,400	48.50
2014-04-21	400	406	392	392	9,100	49
2014-04-18	403	406	398	400	7,400	50
2014-04-17	404	414	398	402	13,100	50.25
2014-04-16	395	403	392	403	4,100	50.38
2014-04-15	406	406	390	406	5,700	50.75
2014-04-14	390	397	380	382	5,100	47.75
2014-04-11	385	397	382	388	6,600	48.50
2014-04-10	400	404	389	404	5,100	50.50
2014-04-09	392	397	390	393	5,800	49.13
2014-04-08	394	397	393	393	2,900	49.13
2014-04-07	400	400	395	400	5,300	50
2014-04-04	405	408	398	401	6,900	50.13
2014-04-03	414	420	404	408	3,800	51
2014-04-02	406	414	404	414	5,300	51.75
2014-04-01	410	415	405	405	4,500	50.63
2014-03-31	408	434	407	410	4,800	51.25
2014-03-28	377	423	377	423	6,400	52.88
2014-03-27	395	395	374	377	2,600	47.13
2014-03-26	380	385	376	385	5,200	48.13
2014-03-25	382	390	378	379	12,900	47.38
2014-03-24	398	416	380	380	22,100	47.50
2014-03-20	419	420	395	398	11,800	49.75
2014-03-19	428	435	420	420	7,000	52.50
2014-03-18	438	438	438	438	300	54.75
2014-03-17	430	439	430	439	1,700	54.88
2014-03-14	451	451	424	424	9,600	53
2014-03-13	450	460	450	455	3,600	56.88
2014-03-12	462	469	449	449	3,300	56.13
2014-03-11	467	468	462	468	1,100	58.50
2014-03-10	461	469	459	459	20,000	57.38
2014-03-07	476	480	465	469	3,900	58.63
2014-03-06	487	487	471	479	3,100	59.88
2014-03-05	473	474	473	474	300	59.25
2014-03-04	478	482	468	469	2,800	58.63
2014-03-03	480	495	471	471	2,100	58.88
2014-02-28	482	485	482	485	400	60.63
2014-02-27	490	490	482	482	800	60.25
2014-02-26	505	505	491	500	600	62.50
2014-02-25	512	512	505	505	600	63.13
2014-02-24	510	510	501	501	600	62.63
2014-02-21	490	490	490	490	300	61.25
2014-02-20	499	500	491	491	600	61.38
2014-02-19	520	520	496	509	800	63.63
2014-02-18	491	519	491	519	300	64.88
2014-02-17	480	498	457	491	4,500	61.38
2014-02-14	500	500	487	488	3,300	61
2014-02-13	529	529	488	488	5,100	61
2014-02-12	540	540	500	520	6,500	65
2014-02-10	536	546	527	530	5,600	66.25
2014-02-07	534	544	511	516	3,300	64.50
2014-02-06	502	518	500	518	4,100	64.75
2014-02-05	495	525	482	502	28,300	62.75
2014-02-04	480	480	440	454	20,900	56.75
2014-02-03	574	577	512	515	9,600	64.38
2014-01-31	609	642	564	572	50,500	71.50
2014-01-30	578	601	560	591	31,800	73.88
2014-01-29	555	600	550	558	22,900	69.75
2014-01-28	530	550	527	550	9,300	68.75
2014-01-27	540	540	512	522	14,100	65.25
2014-01-24	561	608	550	552	27,600	69
2014-01-23	544	623	525	588	87,900	73.50
2014-01-22	535	549	521	531	11,200	66.38
2014-01-21	512	539	503	539	14,300	67.38
2014-01-20	496	503	493	502	3,700	62.75
2014-01-17	491	492	486	492	4,200	61.50
2014-01-16	506	506	490	491	4,300	61.38
2014-01-15	503	503	486	490	16,000	61.25
2014-01-14	500	513	490	503	10,500	62.88
2014-01-10	550	550	513	522	28,500	65.25
2014-01-09	491	568	491	560	106,300	70
2014-01-08	457	501	456	497	65,900	62.13
2014-01-07	457	461	448	454	19,900	56.75
2014-01-06	439	446	434	446	6,300	55.75

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2014年度]

2150 (株)ケアネットの時系列データ [2014年度]