2373 (株)ケア21 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 86,700 | 89,000 | 86,500 | 89,000 | 6 | 148.33 |
| 2011-12-28 | 86,900 | 86,900 | 86,900 | 86,900 | 5 | 144.83 |
| 2011-12-27 | 88,400 | 88,400 | 88,400 | 88,400 | 1 | 147.33 |
| 2011-12-26 | 88,800 | 88,800 | 88,800 | 88,800 | 1 | 148 |
| 2011-12-20 | 92,700 | 92,700 | 86,700 | 89,400 | 33 | 149 |
| 2011-12-19 | 90,000 | 90,000 | 90,000 | 90,000 | 10 | 150 |
| 2011-12-16 | 92,000 | 92,500 | 90,000 | 90,000 | 16 | 150 |
| 2011-12-15 | 92,000 | 93,000 | 92,000 | 93,000 | 4 | 155 |
| 2011-12-14 | 91,500 | 91,800 | 90,000 | 91,800 | 4 | 153 |
| 2011-12-12 | 89,100 | 91,800 | 89,100 | 91,800 | 2 | 153 |
| 2011-12-09 | 90,000 | 90,000 | 89,500 | 89,500 | 7 | 149.17 |
| 2011-12-07 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 150 |
| 2011-11-30 | 92,600 | 93,500 | 92,600 | 93,500 | 6 | 155.83 |
| 2011-11-28 | 86,600 | 86,600 | 86,600 | 86,600 | 3 | 144.33 |
| 2011-11-21 | 87,500 | 87,500 | 87,500 | 87,500 | 1 | 145.83 |
| 2011-11-18 | 94,800 | 94,800 | 93,500 | 93,500 | 22 | 155.83 |
| 2011-11-17 | 92,900 | 93,000 | 92,900 | 93,000 | 7 | 155 |
| 2011-11-16 | 93,000 | 93,000 | 93,000 | 93,000 | 9 | 155 |
| 2011-11-15 | 87,100 | 87,500 | 87,100 | 87,500 | 4 | 145.83 |
| 2011-11-10 | 86,100 | 86,100 | 85,500 | 85,500 | 10 | 142.50 |
| 2011-11-09 | 85,000 | 88,000 | 85,000 | 88,000 | 26 | 146.67 |
| 2011-11-08 | 89,500 | 89,500 | 89,500 | 89,500 | 2 | 149.17 |
| 2011-11-01 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 146.67 |
| 2011-10-31 | 89,000 | 89,000 | 83,500 | 88,000 | 11 | 146.67 |
| 2011-10-27 | 88,500 | 90,500 | 88,500 | 90,500 | 3 | 150.83 |
| 2011-10-26 | 91,500 | 92,500 | 91,500 | 92,500 | 2 | 154.17 |
| 2011-10-24 | 98,000 | 98,000 | 98,000 | 98,000 | 6 | 163.33 |
| 2011-10-21 | 93,500 | 93,500 | 90,500 | 90,500 | 10 | 150.83 |
| 2011-10-20 | 95,000 | 95,000 | 93,100 | 93,100 | 22 | 155.17 |
| 2011-10-19 | 94,500 | 94,500 | 94,500 | 94,500 | 1 | 157.50 |
| 2011-10-18 | 92,000 | 92,000 | 91,600 | 91,600 | 3 | 152.67 |
| 2011-10-17 | 92,500 | 92,500 | 92,500 | 92,500 | 1 | 154.17 |
| 2011-10-14 | 93,000 | 93,000 | 92,500 | 92,500 | 9 | 154.17 |
| 2011-10-13 | 92,900 | 92,900 | 90,000 | 90,000 | 6 | 150 |
| 2011-10-12 | 88,900 | 89,900 | 88,800 | 89,900 | 6 | 149.83 |
| 2011-10-11 | 89,800 | 89,800 | 89,100 | 89,100 | 3 | 148.50 |
| 2011-10-04 | 87,000 | 87,000 | 87,000 | 87,000 | 10 | 145 |
| 2011-09-30 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 145 |
| 2011-09-29 | 86,900 | 87,000 | 86,900 | 87,000 | 13 | 145 |
| 2011-09-28 | 86,000 | 86,000 | 85,100 | 85,100 | 2 | 141.83 |
| 2011-09-27 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 143.33 |
| 2011-09-26 | 86,500 | 86,500 | 85,500 | 85,500 | 9 | 142.50 |
| 2011-09-22 | 88,100 | 88,100 | 88,000 | 88,000 | 2 | 146.67 |
| 2011-09-21 | 88,000 | 90,000 | 88,000 | 88,100 | 9 | 146.83 |
| 2011-09-20 | 95,700 | 95,700 | 89,000 | 90,000 | 40 | 150 |
| 2011-09-16 | 92,200 | 94,300 | 92,200 | 94,200 | 24 | 157 |
| 2011-09-15 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 150 |
| 2011-09-14 | 90,000 | 90,000 | 89,100 | 89,100 | 8 | 148.50 |
| 2011-09-13 | 90,100 | 91,900 | 90,000 | 90,000 | 4 | 150 |
| 2011-09-12 | 91,500 | 91,600 | 90,000 | 90,200 | 15 | 150.33 |
| 2011-09-09 | 91,200 | 92,800 | 91,200 | 92,800 | 6 | 154.67 |
| 2011-09-08 | 91,100 | 92,800 | 91,100 | 92,800 | 4 | 154.67 |
| 2011-09-07 | 92,200 | 92,200 | 92,200 | 92,200 | 1 | 153.67 |
| 2011-09-06 | 91,100 | 91,200 | 91,000 | 91,200 | 5 | 152 |
| 2011-09-05 | 90,200 | 92,500 | 90,200 | 92,500 | 8 | 154.17 |
| 2011-09-01 | 93,200 | 93,200 | 93,200 | 93,200 | 1 | 155.33 |
| 2011-08-31 | 93,200 | 93,200 | 93,200 | 93,200 | 1 | 155.33 |
| 2011-08-30 | 91,700 | 91,700 | 91,700 | 91,700 | 2 | 152.83 |
| 2011-08-26 | 92,900 | 92,900 | 92,900 | 92,900 | 1 | 154.83 |
| 2011-08-25 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 150 |
| 2011-08-24 | 95,500 | 95,500 | 90,000 | 90,000 | 3 | 150 |
| 2011-08-23 | 92,000 | 92,000 | 92,000 | 92,000 | 4 | 153.33 |
| 2011-08-22 | 93,200 | 94,200 | 92,000 | 92,000 | 32 | 153.33 |
| 2011-08-19 | 98,000 | 98,000 | 94,700 | 94,700 | 31 | 157.83 |
| 2011-08-18 | 96,200 | 98,400 | 95,200 | 98,400 | 7 | 164 |
| 2011-08-17 | 95,100 | 95,200 | 95,100 | 95,200 | 5 | 158.67 |
| 2011-08-16 | 99,500 | 99,500 | 95,200 | 95,200 | 8 | 158.67 |
| 2011-08-15 | 95,200 | 96,500 | 95,200 | 96,500 | 7 | 160.83 |
| 2011-08-12 | 97,600 | 97,600 | 97,600 | 97,600 | 1 | 162.67 |
| 2011-08-11 | 95,100 | 96,800 | 95,100 | 96,800 | 3 | 161.33 |
| 2011-08-10 | 95,800 | 96,800 | 95,800 | 96,800 | 2 | 161.33 |
| 2011-08-09 | 91,500 | 97,000 | 91,500 | 97,000 | 12 | 161.67 |
| 2011-08-08 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 153.33 |
| 2011-08-05 | 93,000 | 93,000 | 91,000 | 91,000 | 10 | 151.67 |
| 2011-08-04 | 93,300 | 96,000 | 93,300 | 95,800 | 8 | 159.67 |
| 2011-08-03 | 97,500 | 97,500 | 93,000 | 93,000 | 8 | 155 |
| 2011-08-02 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 161.67 |
| 2011-08-01 | 97,000 | 100,000 | 96,100 | 97,600 | 40 | 162.67 |
| 2011-07-29 | 96,000 | 103,800 | 96,000 | 97,000 | 79 | 161.67 |
| 2011-07-28 | 96,500 | 97,000 | 96,000 | 96,000 | 6 | 160 |
| 2011-07-27 | 96,300 | 96,300 | 96,300 | 96,300 | 1 | 160.50 |
| 2011-07-26 | 95,000 | 98,500 | 95,000 | 98,500 | 13 | 164.17 |
| 2011-07-25 | 98,000 | 98,000 | 98,000 | 98,000 | 5 | 163.33 |
| 2011-07-20 | 95,800 | 96,000 | 92,100 | 96,000 | 48 | 160 |
| 2011-07-19 | 94,800 | 96,000 | 94,800 | 95,900 | 13 | 159.83 |
| 2011-07-15 | 94,500 | 94,800 | 94,100 | 94,800 | 17 | 158 |
| 2011-07-14 | 94,000 | 94,000 | 93,000 | 94,000 | 7 | 156.67 |
| 2011-07-13 | 94,500 | 94,500 | 93,500 | 93,500 | 6 | 155.83 |
| 2011-07-12 | 94,500 | 94,500 | 94,500 | 94,500 | 4 | 157.50 |
| 2011-07-11 | 92,400 | 92,400 | 92,300 | 92,300 | 3 | 153.83 |
| 2011-07-07 | 92,500 | 92,700 | 92,500 | 92,700 | 11 | 154.50 |
| 2011-07-06 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 155 |
| 2011-07-05 | 93,000 | 93,000 | 92,700 | 92,700 | 4 | 154.50 |
| 2011-07-04 | 93,000 | 93,000 | 92,600 | 92,600 | 3 | 154.33 |
| 2011-07-01 | 92,800 | 93,500 | 92,800 | 93,500 | 5 | 155.83 |
| 2011-06-30 | 92,600 | 92,600 | 92,600 | 92,600 | 2 | 154.33 |
| 2011-06-29 | 93,000 | 94,000 | 93,000 | 94,000 | 9 | 156.67 |
| 2011-06-28 | 92,800 | 92,800 | 92,800 | 92,800 | 2 | 154.67 |
| 2011-06-23 | 94,000 | 94,800 | 94,000 | 94,800 | 23 | 158 |
| 2011-06-22 | 92,200 | 93,400 | 92,000 | 93,300 | 4 | 155.50 |
| 2011-06-20 | 94,000 | 94,000 | 93,500 | 93,500 | 22 | 155.83 |
| 2011-06-17 | 93,000 | 93,500 | 93,000 | 93,500 | 14 | 155.83 |
| 2011-06-16 | 91,500 | 91,500 | 91,300 | 91,300 | 14 | 152.17 |
| 2011-06-15 | 92,800 | 92,800 | 91,500 | 91,500 | 10 | 152.50 |
| 2011-06-14 | 91,000 | 92,500 | 91,000 | 91,600 | 15 | 152.67 |
| 2011-06-13 | 92,000 | 92,500 | 91,500 | 91,500 | 5 | 152.50 |
| 2011-06-10 | 89,700 | 91,500 | 89,700 | 91,500 | 25 | 152.50 |
| 2011-06-09 | 92,700 | 92,700 | 92,700 | 92,700 | 2 | 154.50 |
| 2011-06-08 | 96,000 | 96,000 | 95,000 | 95,000 | 4 | 158.33 |
| 2011-06-07 | 95,000 | 95,000 | 94,500 | 95,000 | 17 | 158.33 |
| 2011-06-06 | 96,500 | 98,000 | 96,500 | 98,000 | 2 | 163.33 |
| 2011-06-03 | 97,500 | 97,500 | 94,500 | 96,000 | 15 | 160 |
| 2011-06-02 | 95,800 | 95,800 | 95,800 | 95,800 | 1 | 159.67 |
| 2011-05-31 | 98,800 | 98,800 | 98,800 | 98,800 | 4 | 164.67 |
| 2011-05-27 | 98,800 | 98,800 | 98,800 | 98,800 | 2 | 164.67 |
| 2011-05-25 | 98,100 | 98,500 | 98,100 | 98,500 | 3 | 164.17 |
| 2011-05-23 | 99,000 | 99,000 | 97,500 | 97,500 | 5 | 162.50 |
| 2011-05-20 | 100,800 | 100,800 | 99,000 | 99,000 | 33 | 165 |
| 2011-05-19 | 98,000 | 99,800 | 97,700 | 99,800 | 15 | 166.33 |
| 2011-05-18 | 96,100 | 98,000 | 96,100 | 96,500 | 5 | 160.83 |
| 2011-05-17 | 99,000 | 99,000 | 96,500 | 96,500 | 8 | 160.83 |
| 2011-05-16 | 99,200 | 99,200 | 99,000 | 99,000 | 9 | 165 |
| 2011-05-13 | 98,000 | 98,000 | 96,200 | 96,200 | 6 | 160.33 |
| 2011-05-12 | 96,500 | 98,000 | 96,500 | 98,000 | 4 | 163.33 |
| 2011-05-10 | 95,500 | 97,600 | 95,500 | 97,600 | 7 | 162.67 |
| 2011-05-09 | 94,200 | 94,200 | 94,200 | 94,200 | 3 | 157 |
| 2011-05-06 | 98,000 | 98,000 | 93,600 | 94,100 | 6 | 156.83 |
| 2011-05-02 | 95,800 | 98,800 | 95,800 | 98,800 | 4 | 164.67 |
| 2011-04-28 | 96,800 | 96,800 | 93,900 | 93,900 | 6 | 156.50 |
| 2011-04-27 | 93,700 | 93,900 | 93,700 | 93,800 | 18 | 156.33 |
| 2011-04-26 | 92,600 | 96,800 | 92,600 | 96,700 | 9 | 161.17 |
| 2011-04-25 | 98,000 | 98,000 | 97,100 | 97,100 | 3 | 161.83 |
| 2011-04-21 | 100,000 | 102,200 | 100,000 | 102,200 | 3 | 170.33 |
| 2011-04-20 | 99,700 | 103,500 | 95,500 | 103,500 | 27 | 172.50 |
| 2011-04-19 | 97,100 | 97,100 | 97,100 | 97,100 | 3 | 161.83 |
| 2011-04-18 | 98,900 | 98,900 | 97,000 | 97,000 | 4 | 161.67 |
| 2011-04-15 | 98,000 | 98,000 | 98,000 | 98,000 | 8 | 163.33 |
| 2011-04-13 | 92,400 | 92,400 | 92,400 | 92,400 | 2 | 154 |
| 2011-04-12 | 92,500 | 94,400 | 92,500 | 94,400 | 5 | 157.33 |
| 2011-04-06 | 94,400 | 94,400 | 94,400 | 94,400 | 3 | 157.33 |
| 2011-04-05 | 98,000 | 98,000 | 88,700 | 89,900 | 11 | 149.83 |
| 2011-04-04 | 98,000 | 98,000 | 98,000 | 98,000 | 7 | 163.33 |
| 2011-04-01 | 92,100 | 94,500 | 92,100 | 94,500 | 10 | 157.50 |
| 2011-03-31 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 153.33 |
| 2011-03-30 | 90,700 | 94,900 | 90,700 | 92,000 | 5 | 153.33 |
| 2011-03-29 | 90,500 | 90,500 | 90,500 | 90,500 | 6 | 150.83 |
| 2011-03-28 | 93,500 | 93,500 | 93,500 | 93,500 | 3 | 155.83 |
| 2011-03-25 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 158.33 |
| 2011-03-24 | 94,100 | 94,100 | 94,100 | 94,100 | 1 | 156.83 |
| 2011-03-23 | 92,500 | 95,000 | 92,500 | 95,000 | 2 | 158.33 |
| 2011-03-22 | 99,800 | 99,800 | 92,000 | 92,000 | 6 | 153.33 |
| 2011-03-18 | 94,500 | 94,500 | 90,000 | 90,000 | 25 | 150 |
| 2011-03-17 | 82,800 | 90,000 | 80,000 | 90,000 | 8 | 150 |
| 2011-03-16 | 80,000 | 82,800 | 79,200 | 82,800 | 16 | 138 |
| 2011-03-15 | 85,000 | 85,000 | 70,100 | 80,000 | 30 | 133.33 |
| 2011-03-14 | 97,600 | 97,600 | 85,000 | 85,000 | 15 | 141.67 |
| 2011-03-11 | 98,500 | 103,100 | 98,500 | 103,100 | 21 | 171.83 |
| 2011-03-10 | 101,100 | 101,900 | 100,000 | 100,000 | 6 | 166.67 |
| 2011-03-09 | 102,500 | 102,500 | 100,100 | 100,100 | 18 | 166.83 |
| 2011-03-08 | 101,400 | 102,000 | 100,900 | 102,000 | 15 | 170 |
| 2011-03-07 | 102,200 | 105,000 | 102,000 | 102,000 | 39 | 170 |
| 2011-03-04 | 102,100 | 102,100 | 102,100 | 102,100 | 13 | 170.17 |
| 2011-03-03 | 105,500 | 105,500 | 101,500 | 101,800 | 7 | 169.67 |
| 2011-03-02 | 103,000 | 103,000 | 101,200 | 101,200 | 6 | 168.67 |
| 2011-03-01 | 102,000 | 109,100 | 102,000 | 103,100 | 22 | 171.83 |
| 2011-02-28 | 100,000 | 102,500 | 100,000 | 102,500 | 7 | 170.83 |
| 2011-02-25 | 99,900 | 101,000 | 99,700 | 101,000 | 6 | 168.33 |
| 2011-02-24 | 100,500 | 100,500 | 100,500 | 100,500 | 2 | 167.50 |
| 2011-02-23 | 102,000 | 102,000 | 102,000 | 102,000 | 2 | 170 |
| 2011-02-22 | 104,500 | 104,900 | 101,500 | 101,500 | 4 | 169.17 |
| 2011-02-21 | 101,500 | 103,500 | 101,500 | 103,500 | 11 | 172.50 |
| 2011-02-18 | 103,500 | 103,500 | 103,500 | 103,500 | 33 | 172.50 |
| 2011-02-17 | 100,800 | 102,000 | 100,500 | 100,500 | 13 | 167.50 |
| 2011-02-16 | 102,900 | 102,900 | 98,000 | 99,000 | 23 | 165 |
| 2011-02-15 | 99,000 | 100,000 | 99,000 | 100,000 | 10 | 166.67 |
| 2011-02-14 | 101,800 | 101,800 | 97,700 | 97,700 | 16 | 162.83 |
| 2011-02-10 | 97,900 | 99,400 | 97,800 | 97,800 | 14 | 163 |
| 2011-02-09 | 99,900 | 100,000 | 98,000 | 98,000 | 9 | 163.33 |
| 2011-02-08 | 100,000 | 100,000 | 99,000 | 99,000 | 4 | 165 |
| 2011-02-03 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 165 |
| 2011-02-02 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 163.33 |
| 2011-02-01 | 97,800 | 99,900 | 97,800 | 99,900 | 8 | 166.50 |
| 2011-01-31 | 100,000 | 100,000 | 97,800 | 97,800 | 6 | 163 |
| 2011-01-27 | 97,700 | 97,700 | 97,700 | 97,700 | 2 | 162.83 |
| 2011-01-26 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 166.67 |
| 2011-01-25 | 100,300 | 100,300 | 100,300 | 100,300 | 4 | 167.17 |
| 2011-01-21 | 102,500 | 102,500 | 102,500 | 102,500 | 5 | 170.83 |
| 2011-01-20 | 110,000 | 110,000 | 104,100 | 104,100 | 20 | 173.50 |
| 2011-01-19 | 106,000 | 107,800 | 105,700 | 107,800 | 4 | 179.67 |
| 2011-01-18 | 102,500 | 102,600 | 102,500 | 102,600 | 3 | 171 |
| 2011-01-17 | 103,200 | 103,200 | 103,200 | 103,200 | 4 | 172 |
| 2011-01-14 | 104,200 | 104,600 | 104,200 | 104,500 | 18 | 174.17 |
| 2011-01-13 | 109,900 | 109,900 | 108,500 | 109,500 | 8 | 182.50 |
| 2011-01-12 | 108,100 | 108,100 | 108,000 | 108,000 | 3 | 180 |
| 2011-01-11 | 107,100 | 108,000 | 107,100 | 108,000 | 5 | 180 |
| 2011-01-07 | 102,300 | 110,000 | 102,300 | 107,000 | 45 | 178.33 |
| 2011-01-06 | 102,300 | 102,300 | 102,300 | 102,300 | 17 | 170.50 |
| 2011-01-05 | 103,900 | 110,000 | 101,000 | 102,400 | 17 | 170.67 |
| 2011-01-04 | 104,400 | 104,500 | 103,900 | 103,900 | 11 | 173.17 |
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