2373 (株)ケア21 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 104,400 | 104,400 | 104,400 | 104,400 | 4 | 174 |
| 2010-12-29 | 104,500 | 104,500 | 104,500 | 104,500 | 7 | 174.17 |
| 2010-12-28 | 104,500 | 104,500 | 104,500 | 104,500 | 16 | 174.17 |
| 2010-12-27 | 104,500 | 104,500 | 104,500 | 104,500 | 1 | 174.17 |
| 2010-12-24 | 104,500 | 104,500 | 104,500 | 104,500 | 5 | 174.17 |
| 2010-12-22 | 109,100 | 109,100 | 102,000 | 104,500 | 7 | 174.17 |
| 2010-12-21 | 109,100 | 109,300 | 109,100 | 109,100 | 4 | 181.83 |
| 2010-12-20 | 113,000 | 113,000 | 113,000 | 113,000 | 25 | 188.33 |
| 2010-12-17 | 113,000 | 113,000 | 110,000 | 110,000 | 15 | 183.33 |
| 2010-12-16 | 113,500 | 113,500 | 113,000 | 113,000 | 15 | 188.33 |
| 2010-12-15 | 111,000 | 111,900 | 111,000 | 111,900 | 10 | 186.50 |
| 2010-12-14 | 108,900 | 110,000 | 108,900 | 110,000 | 7 | 183.33 |
| 2010-12-13 | 108,000 | 108,800 | 108,000 | 108,800 | 3 | 181.33 |
| 2010-12-10 | 109,500 | 109,500 | 108,000 | 108,000 | 27 | 180 |
| 2010-12-09 | 107,900 | 108,000 | 107,900 | 108,000 | 4 | 180 |
| 2010-12-08 | 105,700 | 105,700 | 105,500 | 105,500 | 2 | 175.83 |
| 2010-12-07 | 110,000 | 110,000 | 105,700 | 105,700 | 3 | 176.17 |
| 2010-12-06 | 106,000 | 109,000 | 106,000 | 109,000 | 2 | 181.67 |
| 2010-12-03 | 107,000 | 107,000 | 105,500 | 105,500 | 7 | 175.83 |
| 2010-12-02 | 108,000 | 109,500 | 108,000 | 109,500 | 8 | 182.50 |
| 2010-12-01 | 104,000 | 120,000 | 102,100 | 113,000 | 59 | 188.33 |
| 2010-11-30 | 105,000 | 122,700 | 105,000 | 107,700 | 74 | 179.50 |
| 2010-11-29 | 104,900 | 105,000 | 102,000 | 102,000 | 63 | 170 |
| 2010-11-26 | 105,000 | 105,000 | 102,500 | 104,000 | 17 | 173.33 |
| 2010-11-25 | 100,100 | 105,100 | 100,000 | 104,500 | 35 | 174.17 |
| 2010-11-24 | 100,000 | 102,900 | 99,900 | 102,500 | 39 | 170.83 |
| 2010-11-22 | 98,000 | 100,000 | 95,500 | 99,900 | 94 | 166.50 |
| 2010-11-19 | 98,000 | 99,800 | 98,000 | 99,800 | 32 | 166.33 |
| 2010-11-18 | 94,000 | 94,500 | 94,000 | 94,500 | 9 | 157.50 |
| 2010-11-17 | 93,300 | 93,600 | 91,000 | 93,600 | 16 | 156 |
| 2010-11-16 | 90,900 | 93,400 | 90,500 | 93,400 | 28 | 155.67 |
| 2010-11-15 | 88,000 | 90,200 | 88,000 | 90,200 | 8 | 150.33 |
| 2010-11-12 | 87,600 | 88,000 | 87,600 | 88,000 | 6 | 146.67 |
| 2010-11-09 | 89,000 | 89,000 | 88,000 | 88,000 | 5 | 146.67 |
| 2010-11-08 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 150 |
| 2010-11-05 | 83,800 | 91,000 | 83,800 | 91,000 | 65 | 151.67 |
| 2010-11-02 | 84,500 | 84,500 | 84,500 | 84,500 | 3 | 140.83 |
| 2010-11-01 | 84,500 | 84,500 | 84,500 | 84,500 | 3 | 140.83 |
| 2010-10-28 | 84,300 | 84,300 | 84,300 | 84,300 | 2 | 140.50 |
| 2010-10-27 | 84,300 | 84,400 | 84,300 | 84,300 | 4 | 140.50 |
| 2010-10-26 | 86,200 | 86,300 | 86,200 | 86,300 | 4 | 143.83 |
| 2010-10-25 | 86,200 | 86,300 | 86,200 | 86,300 | 4 | 143.83 |
| 2010-10-22 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 148.33 |
| 2010-10-21 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 148.33 |
| 2010-10-20 | 89,200 | 89,200 | 89,000 | 89,000 | 32 | 148.33 |
| 2010-10-19 | 87,200 | 87,700 | 86,200 | 87,700 | 17 | 146.17 |
| 2010-10-18 | 84,100 | 87,100 | 84,100 | 87,100 | 15 | 145.17 |
| 2010-10-15 | 87,500 | 87,500 | 87,000 | 87,000 | 17 | 145 |
| 2010-10-14 | 84,200 | 87,500 | 84,200 | 87,500 | 21 | 145.83 |
| 2010-10-13 | 84,100 | 84,100 | 84,100 | 84,100 | 1 | 140.17 |
| 2010-10-12 | 84,500 | 85,000 | 84,100 | 84,100 | 12 | 140.17 |
| 2010-10-08 | 83,800 | 84,800 | 83,800 | 84,800 | 32 | 141.33 |
| 2010-10-07 | 87,000 | 87,000 | 86,600 | 86,600 | 27 | 144.33 |
| 2010-10-06 | 86,100 | 86,100 | 86,100 | 86,100 | 3 | 143.50 |
| 2010-10-05 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 143.33 |
| 2010-10-04 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 143.33 |
| 2010-10-01 | 86,600 | 86,600 | 86,600 | 86,600 | 1 | 144.33 |
| 2010-09-30 | 88,000 | 88,000 | 86,600 | 86,600 | 8 | 144.33 |
| 2010-09-29 | 87,400 | 88,000 | 86,600 | 88,000 | 6 | 146.67 |
| 2010-09-28 | 89,500 | 89,500 | 87,500 | 87,500 | 2 | 145.83 |
| 2010-09-27 | 89,500 | 89,500 | 89,500 | 89,500 | 1 | 149.17 |
| 2010-09-24 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 150 |
| 2010-09-22 | 91,000 | 91,000 | 91,000 | 91,000 | 6 | 151.67 |
| 2010-09-21 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 151.67 |
| 2010-09-17 | 91,900 | 91,900 | 91,000 | 91,000 | 29 | 151.67 |
| 2010-09-16 | 88,000 | 88,500 | 88,000 | 88,500 | 12 | 147.50 |
| 2010-09-15 | 85,000 | 85,000 | 84,000 | 84,000 | 5 | 140 |
| 2010-09-13 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 141.67 |
| 2010-09-10 | 83,200 | 85,000 | 83,200 | 85,000 | 3 | 141.67 |
| 2010-09-09 | 84,600 | 84,600 | 83,000 | 83,000 | 5 | 138.33 |
| 2010-09-07 | 85,300 | 85,300 | 82,600 | 83,100 | 6 | 138.50 |
| 2010-09-06 | 90,900 | 90,900 | 83,500 | 85,300 | 48 | 142.17 |
| 2010-09-02 | 85,300 | 87,000 | 85,300 | 87,000 | 2 | 145 |
| 2010-09-01 | 86,200 | 86,200 | 86,200 | 86,200 | 2 | 143.67 |
| 2010-08-31 | 87,100 | 89,200 | 86,100 | 89,200 | 8 | 148.67 |
| 2010-08-30 | 87,100 | 89,900 | 87,100 | 89,900 | 4 | 149.83 |
| 2010-08-27 | 87,100 | 87,100 | 87,100 | 87,100 | 1 | 145.17 |
| 2010-08-24 | 88,400 | 88,400 | 88,300 | 88,300 | 2 | 147.17 |
| 2010-08-23 | 91,400 | 91,400 | 88,400 | 88,400 | 2 | 147.33 |
| 2010-08-20 | 90,700 | 91,000 | 90,700 | 90,800 | 31 | 151.33 |
| 2010-08-19 | 87,600 | 88,100 | 87,600 | 88,100 | 2 | 146.83 |
| 2010-08-18 | 87,700 | 87,700 | 87,000 | 87,000 | 7 | 145 |
| 2010-08-17 | 87,000 | 88,300 | 87,000 | 88,300 | 2 | 147.17 |
| 2010-08-16 | 88,400 | 88,400 | 87,000 | 87,000 | 13 | 145 |
| 2010-08-13 | 85,000 | 85,700 | 85,000 | 85,700 | 3 | 142.83 |
| 2010-08-12 | 84,900 | 84,900 | 84,200 | 84,500 | 9 | 140.83 |
| 2010-08-11 | 84,300 | 85,000 | 84,300 | 85,000 | 6 | 141.67 |
| 2010-08-10 | 84,900 | 85,000 | 84,900 | 85,000 | 3 | 141.67 |
| 2010-08-09 | 84,200 | 85,500 | 84,200 | 84,900 | 10 | 141.50 |
| 2010-08-06 | 84,200 | 84,200 | 84,200 | 84,200 | 1 | 140.33 |
| 2010-08-05 | 84,100 | 84,200 | 84,100 | 84,200 | 2 | 140.33 |
| 2010-08-04 | 84,100 | 85,600 | 84,100 | 85,600 | 5 | 142.67 |
| 2010-08-03 | 84,900 | 86,900 | 84,900 | 86,900 | 3 | 144.83 |
| 2010-08-02 | 83,500 | 83,500 | 83,500 | 83,500 | 2 | 139.17 |
| 2010-07-30 | 80,000 | 82,000 | 80,000 | 82,000 | 14 | 136.67 |
| 2010-07-29 | 81,000 | 81,000 | 78,200 | 78,200 | 6 | 130.33 |
| 2010-07-27 | 80,800 | 80,800 | 80,600 | 80,600 | 5 | 134.33 |
| 2010-07-26 | 84,000 | 84,000 | 81,000 | 83,800 | 8 | 139.67 |
| 2010-07-20 | 89,500 | 91,400 | 89,500 | 89,500 | 26 | 149.17 |
| 2010-07-16 | 86,000 | 86,000 | 85,000 | 85,000 | 9 | 141.67 |
| 2010-07-15 | 82,000 | 85,000 | 81,000 | 85,000 | 16 | 141.67 |
| 2010-07-14 | 80,000 | 81,000 | 80,000 | 81,000 | 21 | 135 |
| 2010-07-13 | 82,400 | 82,400 | 82,400 | 82,400 | 1 | 137.33 |
| 2010-07-12 | 85,000 | 85,000 | 85,000 | 85,000 | 4 | 141.67 |
| 2010-07-08 | 82,900 | 82,900 | 82,900 | 82,900 | 1 | 138.17 |
| 2010-07-06 | 80,000 | 80,000 | 79,800 | 80,000 | 18 | 133.33 |
| 2010-07-05 | 82,500 | 82,500 | 82,500 | 82,500 | 1 | 137.50 |
| 2010-07-02 | 80,500 | 83,000 | 80,500 | 81,500 | 14 | 135.83 |
| 2010-07-01 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 141.67 |
| 2010-06-30 | 83,500 | 85,000 | 83,500 | 85,000 | 5 | 141.67 |
| 2010-06-29 | 88,100 | 88,100 | 82,600 | 82,700 | 15 | 137.83 |
| 2010-06-24 | 91,000 | 91,000 | 91,000 | 91,000 | 5 | 151.67 |
| 2010-06-23 | 90,000 | 91,000 | 90,000 | 91,000 | 4 | 151.67 |
| 2010-06-18 | 94,800 | 95,000 | 92,000 | 92,000 | 37 | 153.33 |
| 2010-06-17 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 151.67 |
| 2010-06-16 | 91,400 | 91,400 | 89,000 | 91,000 | 19 | 151.67 |
| 2010-06-15 | 90,000 | 91,000 | 90,000 | 91,000 | 7 | 151.67 |
| 2010-06-14 | 91,400 | 91,400 | 91,400 | 91,400 | 1 | 152.33 |
| 2010-06-11 | 89,000 | 90,500 | 89,000 | 89,000 | 8 | 148.33 |
| 2010-06-10 | 91,000 | 92,800 | 91,000 | 92,800 | 10 | 154.67 |
| 2010-06-09 | 91,400 | 91,400 | 91,400 | 91,400 | 1 | 152.33 |
| 2010-06-08 | 88,200 | 89,900 | 88,100 | 89,900 | 3 | 149.83 |
| 2010-06-07 | 89,800 | 89,800 | 88,200 | 88,200 | 4 | 147 |
| 2010-06-04 | 90,500 | 92,000 | 89,900 | 91,500 | 23 | 152.50 |
| 2010-06-03 | 90,500 | 90,500 | 90,500 | 90,500 | 4 | 150.83 |
| 2010-06-02 | 92,100 | 92,100 | 92,000 | 92,000 | 2 | 153.33 |
| 2010-05-31 | 93,000 | 93,000 | 93,000 | 93,000 | 7 | 155 |
| 2010-05-27 | 92,200 | 92,800 | 92,100 | 92,100 | 4 | 153.50 |
| 2010-05-26 | 92,200 | 92,200 | 92,200 | 92,200 | 1 | 153.67 |
| 2010-05-25 | 92,800 | 93,000 | 92,800 | 93,000 | 7 | 155 |
| 2010-05-21 | 94,200 | 94,200 | 93,000 | 93,000 | 12 | 155 |
| 2010-05-20 | 101,000 | 101,000 | 95,700 | 95,700 | 33 | 159.50 |
| 2010-05-19 | 93,000 | 93,000 | 92,300 | 93,000 | 3 | 155 |
| 2010-05-18 | 92,900 | 94,400 | 92,900 | 94,100 | 5 | 156.83 |
| 2010-05-17 | 97,400 | 97,400 | 93,000 | 94,400 | 11 | 157.33 |
| 2010-05-14 | 97,500 | 97,500 | 95,000 | 97,400 | 13 | 162.33 |
| 2010-05-13 | 97,400 | 97,400 | 97,000 | 97,000 | 3 | 161.67 |
| 2010-05-12 | 96,200 | 97,000 | 95,200 | 95,300 | 9 | 158.83 |
| 2010-05-11 | 95,200 | 98,000 | 95,200 | 98,000 | 7 | 163.33 |
| 2010-05-10 | 96,400 | 96,400 | 96,400 | 96,400 | 1 | 160.67 |
| 2010-05-07 | 96,700 | 96,700 | 94,500 | 94,500 | 10 | 157.50 |
| 2010-05-06 | 99,000 | 99,000 | 98,000 | 99,000 | 4 | 165 |
| 2010-04-30 | 98,700 | 101,800 | 98,700 | 99,200 | 14 | 165.33 |
| 2010-04-28 | 100,100 | 100,100 | 100,100 | 100,100 | 1 | 166.83 |
| 2010-04-27 | 100,100 | 100,100 | 100,100 | 100,100 | 1 | 166.83 |
| 2010-04-26 | 102,200 | 102,200 | 100,000 | 102,000 | 27 | 170 |
| 2010-04-23 | 98,400 | 102,500 | 98,400 | 102,200 | 23 | 170.33 |
| 2010-04-22 | 98,000 | 102,500 | 98,000 | 101,400 | 21 | 169 |
| 2010-04-21 | 98,800 | 100,800 | 97,000 | 100,000 | 15 | 166.67 |
| 2010-04-20 | 99,500 | 100,000 | 97,500 | 99,000 | 64 | 165 |
| 2010-04-19 | 97,500 | 97,500 | 94,100 | 96,400 | 19 | 160.67 |
| 2010-04-16 | 94,000 | 94,000 | 93,600 | 93,800 | 12 | 156.33 |
| 2010-04-15 | 94,100 | 94,100 | 94,000 | 94,000 | 5 | 156.67 |
| 2010-04-14 | 94,100 | 94,100 | 94,000 | 94,000 | 7 | 156.67 |
| 2010-04-13 | 94,600 | 94,700 | 94,000 | 94,700 | 8 | 157.83 |
| 2010-04-12 | 95,500 | 95,500 | 94,800 | 95,000 | 14 | 158.33 |
| 2010-04-09 | 96,500 | 98,000 | 95,000 | 96,000 | 27 | 160 |
| 2010-04-08 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 161.67 |
| 2010-04-07 | 95,000 | 95,000 | 94,900 | 95,000 | 3 | 158.33 |
| 2010-04-06 | 98,000 | 98,400 | 95,400 | 95,400 | 26 | 159 |
| 2010-04-05 | 98,000 | 98,000 | 93,000 | 98,000 | 34 | 163.33 |
| 2010-04-02 | 89,500 | 95,000 | 89,100 | 95,000 | 57 | 158.33 |
| 2010-04-01 | 89,500 | 91,000 | 89,100 | 91,000 | 6 | 151.67 |
| 2010-03-31 | 90,000 | 91,100 | 89,200 | 90,000 | 9 | 150 |
| 2010-03-30 | 91,300 | 92,000 | 90,000 | 90,000 | 17 | 150 |
| 2010-03-29 | 89,100 | 91,300 | 89,000 | 91,300 | 18 | 152.17 |
| 2010-03-25 | 89,700 | 91,000 | 88,800 | 91,000 | 7 | 151.67 |
| 2010-03-24 | 91,700 | 91,700 | 91,700 | 91,700 | 2 | 152.83 |
| 2010-03-23 | 91,000 | 92,200 | 89,000 | 90,200 | 8 | 150.33 |
| 2010-03-19 | 89,000 | 91,000 | 89,000 | 91,000 | 64 | 151.67 |
| 2010-03-18 | 88,400 | 88,400 | 88,100 | 88,100 | 3 | 146.83 |
| 2010-03-17 | 87,100 | 88,000 | 87,100 | 88,000 | 7 | 146.67 |
| 2010-03-16 | 87,900 | 87,900 | 86,200 | 87,900 | 15 | 146.50 |
| 2010-03-15 | 87,900 | 87,900 | 87,500 | 87,800 | 5 | 146.33 |
| 2010-03-12 | 87,700 | 87,900 | 87,200 | 87,900 | 3 | 146.50 |
| 2010-03-11 | 87,600 | 87,900 | 86,200 | 87,900 | 40 | 146.50 |
| 2010-03-10 | 86,100 | 87,500 | 85,500 | 87,500 | 10 | 145.83 |
| 2010-03-09 | 86,000 | 87,900 | 86,000 | 87,900 | 13 | 146.50 |
| 2010-03-08 | 87,200 | 87,400 | 86,500 | 87,300 | 9 | 145.50 |
| 2010-03-05 | 86,500 | 86,500 | 85,700 | 85,700 | 17 | 142.83 |
| 2010-03-04 | 87,800 | 88,300 | 87,800 | 88,200 | 8 | 147 |
| 2010-03-03 | 86,700 | 86,700 | 86,700 | 86,700 | 2 | 144.50 |
| 2010-03-02 | 86,000 | 86,000 | 84,800 | 84,800 | 21 | 141.33 |
| 2010-03-01 | 84,600 | 85,700 | 84,500 | 85,200 | 22 | 142 |
| 2010-02-26 | 85,400 | 86,900 | 85,400 | 86,900 | 2 | 144.83 |
| 2010-02-25 | 88,300 | 88,300 | 85,500 | 85,500 | 7 | 142.50 |
| 2010-02-24 | 87,000 | 87,000 | 87,000 | 87,000 | 3 | 145 |
| 2010-02-23 | 85,600 | 88,100 | 85,100 | 88,000 | 8 | 146.67 |
| 2010-02-22 | 85,000 | 88,000 | 84,600 | 88,000 | 4 | 146.67 |
| 2010-02-19 | 88,400 | 88,400 | 85,100 | 85,100 | 35 | 141.83 |
| 2010-02-18 | 85,900 | 85,900 | 85,900 | 85,900 | 2 | 143.17 |
| 2010-02-17 | 85,300 | 86,000 | 84,800 | 86,000 | 6 | 143.33 |
| 2010-02-16 | 87,000 | 88,400 | 86,000 | 86,000 | 16 | 143.33 |
| 2010-02-15 | 82,600 | 83,500 | 82,600 | 83,500 | 15 | 139.17 |
| 2010-02-12 | 83,400 | 83,700 | 83,000 | 83,000 | 8 | 138.33 |
| 2010-02-10 | 84,000 | 84,700 | 83,300 | 83,700 | 19 | 139.50 |
| 2010-02-09 | 87,000 | 87,000 | 85,500 | 85,500 | 5 | 142.50 |
| 2010-02-08 | 88,000 | 88,000 | 87,300 | 87,300 | 3 | 145.50 |
| 2010-02-05 | 87,500 | 89,000 | 87,500 | 89,000 | 9 | 148.33 |
| 2010-02-04 | 89,000 | 89,000 | 88,200 | 88,900 | 3 | 148.17 |
| 2010-02-03 | 89,000 | 89,000 | 88,600 | 88,600 | 15 | 147.67 |
| 2010-02-02 | 89,000 | 89,000 | 88,500 | 88,500 | 8 | 147.50 |
| 2010-02-01 | 88,400 | 88,500 | 88,300 | 88,500 | 7 | 147.50 |
| 2010-01-29 | 87,300 | 87,300 | 86,900 | 87,000 | 7 | 145 |
| 2010-01-28 | 87,300 | 87,500 | 87,300 | 87,500 | 6 | 145.83 |
| 2010-01-27 | 88,400 | 88,400 | 87,300 | 87,900 | 10 | 146.50 |
| 2010-01-26 | 87,000 | 89,000 | 86,000 | 88,400 | 40 | 147.33 |
| 2010-01-25 | 91,800 | 91,800 | 86,000 | 87,500 | 43 | 145.83 |
| 2010-01-22 | 85,100 | 90,400 | 85,100 | 90,000 | 139 | 150 |
| 2010-01-21 | 98,500 | 98,500 | 96,500 | 96,800 | 10 | 161.33 |
| 2010-01-20 | 100,000 | 100,000 | 98,200 | 98,200 | 20 | 163.67 |
| 2010-01-19 | 99,900 | 99,900 | 98,700 | 98,700 | 6 | 164.50 |
| 2010-01-18 | 99,700 | 99,800 | 99,000 | 99,800 | 20 | 166.33 |
| 2010-01-15 | 98,400 | 99,700 | 98,400 | 99,700 | 19 | 166.17 |
| 2010-01-14 | 98,000 | 98,400 | 98,000 | 98,400 | 17 | 164 |
| 2010-01-13 | 98,000 | 98,500 | 98,000 | 98,000 | 15 | 163.33 |
| 2010-01-12 | 98,000 | 98,000 | 98,000 | 98,000 | 8 | 163.33 |
| 2010-01-08 | 98,400 | 98,400 | 98,000 | 98,000 | 7 | 163.33 |
| 2010-01-07 | 98,000 | 98,400 | 98,000 | 98,000 | 16 | 163.33 |
| 2010-01-06 | 98,400 | 98,400 | 97,000 | 97,000 | 4 | 161.67 |
| 2010-01-05 | 95,500 | 98,000 | 95,500 | 98,000 | 10 | 163.33 |
| 2010-01-04 | 97,100 | 97,100 | 97,000 | 97,000 | 6 | 161.67 |
分割・併合履歴 ： [2021-04-28]1株→3株 [2018-10-29]1株→2株 [2013-04-25]1株→100株 [2004-04-26]1株→2株
