2373 (株)ケア21 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 138,000 | 138,000 | 135,500 | 135,500 | 8 | 225.83 |
| 2012-12-27 | 139,800 | 139,800 | 136,600 | 136,600 | 5 | 227.67 |
| 2012-12-26 | 139,000 | 139,000 | 137,000 | 139,000 | 28 | 231.67 |
| 2012-12-25 | 139,800 | 139,900 | 135,900 | 136,800 | 56 | 228 |
| 2012-12-21 | 133,000 | 133,000 | 130,000 | 130,000 | 12 | 216.67 |
| 2012-12-20 | 133,400 | 133,400 | 132,100 | 132,200 | 41 | 220.33 |
| 2012-12-19 | 136,500 | 138,600 | 134,100 | 134,500 | 21 | 224.17 |
| 2012-12-18 | 136,000 | 136,000 | 133,300 | 134,000 | 12 | 223.33 |
| 2012-12-17 | 137,500 | 138,600 | 133,100 | 135,500 | 42 | 225.83 |
| 2012-12-14 | 140,000 | 140,000 | 135,000 | 139,500 | 30 | 232.50 |
| 2012-12-13 | 140,000 | 141,000 | 133,800 | 140,500 | 36 | 234.17 |
| 2012-12-12 | 148,000 | 148,000 | 141,000 | 141,000 | 200 | 235 |
| 2012-12-11 | 152,200 | 152,200 | 152,200 | 152,200 | 179 | 253.67 |
| 2012-12-10 | 117,800 | 127,700 | 117,800 | 122,200 | 61 | 203.67 |
| 2012-12-07 | 110,600 | 113,300 | 110,600 | 113,300 | 9 | 188.83 |
| 2012-12-06 | 113,600 | 113,600 | 113,600 | 113,600 | 1 | 189.33 |
| 2012-12-04 | 114,000 | 114,000 | 111,000 | 111,000 | 2 | 185 |
| 2012-12-03 | 110,100 | 114,000 | 110,100 | 114,000 | 6 | 190 |
| 2012-11-30 | 110,000 | 111,500 | 110,000 | 111,500 | 3 | 185.83 |
| 2012-11-29 | 112,000 | 112,000 | 110,000 | 110,000 | 9 | 183.33 |
| 2012-11-28 | 106,100 | 112,000 | 106,100 | 112,000 | 20 | 186.67 |
| 2012-11-27 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 186.67 |
| 2012-11-26 | 110,100 | 112,000 | 110,100 | 112,000 | 10 | 186.67 |
| 2012-11-22 | 112,900 | 112,900 | 110,500 | 110,600 | 16 | 184.33 |
| 2012-11-21 | 112,100 | 112,900 | 110,100 | 112,900 | 32 | 188.17 |
| 2012-11-20 | 119,900 | 119,900 | 118,900 | 118,900 | 17 | 198.17 |
| 2012-11-19 | 118,100 | 120,000 | 118,100 | 120,000 | 10 | 200 |
| 2012-11-16 | 118,300 | 118,300 | 116,700 | 117,100 | 13 | 195.17 |
| 2012-11-14 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 191.67 |
| 2012-11-13 | 115,000 | 115,400 | 115,000 | 115,000 | 12 | 191.67 |
| 2012-11-09 | 118,000 | 118,000 | 115,000 | 115,000 | 4 | 191.67 |
| 2012-11-07 | 115,500 | 118,400 | 115,500 | 118,200 | 6 | 197 |
| 2012-11-06 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 191.67 |
| 2012-11-05 | 114,200 | 115,000 | 114,200 | 115,000 | 14 | 191.67 |
| 2012-11-02 | 120,200 | 120,200 | 120,200 | 120,200 | 6 | 200.33 |
| 2012-11-01 | 121,000 | 121,000 | 120,200 | 121,000 | 6 | 201.67 |
| 2012-10-31 | 121,100 | 121,100 | 121,100 | 121,100 | 1 | 201.83 |
| 2012-10-30 | 124,000 | 124,000 | 120,200 | 120,200 | 10 | 200.33 |
| 2012-10-29 | 124,400 | 126,000 | 122,000 | 124,000 | 14 | 206.67 |
| 2012-10-26 | 124,900 | 127,000 | 123,100 | 126,900 | 20 | 211.50 |
| 2012-10-25 | 124,200 | 125,800 | 124,000 | 125,800 | 12 | 209.67 |
| 2012-10-24 | 125,000 | 128,000 | 123,500 | 128,000 | 10 | 213.33 |
| 2012-10-23 | 127,000 | 128,000 | 123,800 | 128,000 | 34 | 213.33 |
| 2012-10-22 | 124,700 | 126,100 | 124,700 | 126,100 | 15 | 210.17 |
| 2012-10-19 | 128,800 | 128,800 | 122,000 | 123,000 | 70 | 205 |
| 2012-10-18 | 127,800 | 128,500 | 124,600 | 128,500 | 22 | 214.17 |
| 2012-10-17 | 126,000 | 127,000 | 123,200 | 124,100 | 38 | 206.83 |
| 2012-10-16 | 123,000 | 123,000 | 120,500 | 123,000 | 37 | 205 |
| 2012-10-15 | 121,500 | 123,500 | 119,500 | 120,200 | 31 | 200.33 |
| 2012-10-12 | 119,900 | 120,000 | 119,500 | 120,000 | 42 | 200 |
| 2012-10-11 | 118,200 | 119,900 | 118,200 | 119,900 | 7 | 199.83 |
| 2012-10-10 | 118,000 | 119,000 | 117,500 | 119,000 | 12 | 198.33 |
| 2012-10-09 | 120,000 | 120,000 | 118,000 | 118,000 | 13 | 196.67 |
| 2012-10-05 | 114,900 | 119,600 | 114,200 | 115,100 | 9 | 191.83 |
| 2012-10-04 | 115,100 | 120,900 | 115,100 | 120,900 | 6 | 201.50 |
| 2012-10-03 | 111,000 | 120,000 | 111,000 | 120,000 | 16 | 200 |
| 2012-10-01 | 113,000 | 113,000 | 113,000 | 113,000 | 4 | 188.33 |
| 2012-09-27 | 108,800 | 110,000 | 108,800 | 110,000 | 5 | 183.33 |
| 2012-09-26 | 111,000 | 111,000 | 108,600 | 109,200 | 5 | 182 |
| 2012-09-25 | 109,000 | 111,000 | 109,000 | 109,000 | 6 | 181.67 |
| 2012-09-24 | 110,300 | 111,000 | 108,000 | 108,900 | 13 | 181.50 |
| 2012-09-21 | 121,000 | 121,000 | 108,000 | 108,000 | 16 | 180 |
| 2012-09-20 | 121,000 | 121,000 | 121,000 | 121,000 | 40 | 201.67 |
| 2012-09-19 | 116,400 | 118,000 | 116,100 | 118,000 | 8 | 196.67 |
| 2012-09-18 | 114,800 | 115,200 | 114,800 | 115,100 | 8 | 191.83 |
| 2012-09-14 | 114,800 | 114,800 | 114,800 | 114,800 | 10 | 191.33 |
| 2012-09-13 | 110,000 | 110,000 | 108,700 | 109,300 | 3 | 182.17 |
| 2012-09-12 | 109,500 | 109,500 | 109,500 | 109,500 | 1 | 182.50 |
| 2012-09-11 | 114,400 | 114,400 | 108,000 | 108,400 | 5 | 180.67 |
| 2012-09-10 | 110,500 | 111,000 | 110,500 | 111,000 | 2 | 185 |
| 2012-09-07 | 111,000 | 119,000 | 111,000 | 113,500 | 17 | 189.17 |
| 2012-09-06 | 106,800 | 110,000 | 106,800 | 110,000 | 4 | 183.33 |
| 2012-09-05 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 176.67 |
| 2012-09-04 | 107,000 | 107,000 | 107,000 | 107,000 | 1 | 178.33 |
| 2012-09-03 | 101,000 | 101,000 | 101,000 | 101,000 | 5 | 168.33 |
| 2012-08-30 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 183.33 |
| 2012-08-24 | 114,500 | 117,500 | 111,000 | 111,000 | 12 | 185 |
| 2012-08-22 | 113,000 | 113,000 | 113,000 | 113,000 | 3 | 188.33 |
| 2012-08-21 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 188.33 |
| 2012-08-20 | 119,700 | 119,800 | 118,500 | 118,500 | 34 | 197.50 |
| 2012-08-17 | 115,000 | 116,700 | 115,000 | 116,700 | 11 | 194.50 |
| 2012-08-16 | 113,800 | 115,000 | 113,800 | 114,000 | 29 | 190 |
| 2012-08-15 | 113,100 | 113,700 | 111,000 | 113,000 | 6 | 188.33 |
| 2012-08-13 | 107,500 | 108,100 | 107,500 | 108,000 | 6 | 180 |
| 2012-08-10 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 176.67 |
| 2012-08-09 | 106,000 | 106,000 | 106,000 | 106,000 | 7 | 176.67 |
| 2012-08-08 | 104,500 | 110,000 | 103,000 | 108,000 | 19 | 180 |
| 2012-08-06 | 100,000 | 103,400 | 100,000 | 103,400 | 6 | 172.33 |
| 2012-08-03 | 101,500 | 101,500 | 99,100 | 100,000 | 15 | 166.67 |
| 2012-08-02 | 101,500 | 101,800 | 101,500 | 101,800 | 3 | 169.67 |
| 2012-08-01 | 103,000 | 103,000 | 102,100 | 102,100 | 2 | 170.17 |
| 2012-07-31 | 104,400 | 104,400 | 104,400 | 104,400 | 4 | 174 |
| 2012-07-30 | 103,900 | 104,800 | 103,900 | 104,800 | 2 | 174.67 |
| 2012-07-27 | 103,900 | 103,900 | 103,900 | 103,900 | 1 | 173.17 |
| 2012-07-26 | 100,500 | 102,000 | 99,000 | 99,000 | 7 | 165 |
| 2012-07-25 | 101,000 | 102,000 | 100,000 | 100,500 | 11 | 167.50 |
| 2012-07-24 | 103,100 | 103,100 | 101,500 | 102,500 | 10 | 170.83 |
| 2012-07-23 | 105,900 | 105,900 | 105,300 | 105,300 | 8 | 175.50 |
| 2012-07-20 | 114,700 | 114,700 | 110,300 | 111,900 | 34 | 186.50 |
| 2012-07-19 | 110,700 | 113,900 | 110,100 | 113,900 | 34 | 189.83 |
| 2012-07-18 | 111,000 | 111,500 | 110,600 | 110,700 | 12 | 184.50 |
| 2012-07-17 | 118,000 | 118,000 | 110,200 | 110,200 | 76 | 183.67 |
| 2012-07-13 | 111,200 | 135,200 | 111,200 | 120,000 | 238 | 200 |
| 2012-07-12 | 105,200 | 105,200 | 105,200 | 105,200 | 1 | 175.33 |
| 2012-07-11 | 110,700 | 111,000 | 105,000 | 105,100 | 26 | 175.17 |
| 2012-07-10 | 103,000 | 107,700 | 103,000 | 107,700 | 16 | 179.50 |
| 2012-07-09 | 102,100 | 102,100 | 102,000 | 102,000 | 4 | 170 |
| 2012-07-06 | 102,000 | 102,000 | 102,000 | 102,000 | 4 | 170 |
| 2012-07-05 | 101,000 | 102,900 | 101,000 | 102,900 | 3 | 171.50 |
| 2012-07-04 | 100,100 | 102,900 | 100,100 | 102,900 | 5 | 171.50 |
| 2012-07-02 | 100,300 | 100,300 | 100,300 | 100,300 | 1 | 167.17 |
| 2012-06-28 | 100,200 | 102,000 | 100,200 | 100,300 | 10 | 167.17 |
| 2012-06-27 | 102,100 | 102,100 | 102,000 | 102,000 | 4 | 170 |
| 2012-06-26 | 102,100 | 102,100 | 102,100 | 102,100 | 2 | 170.17 |
| 2012-06-25 | 104,000 | 104,000 | 102,500 | 102,500 | 5 | 170.83 |
| 2012-06-21 | 101,400 | 101,600 | 101,400 | 101,600 | 3 | 169.33 |
| 2012-06-20 | 106,000 | 107,900 | 106,000 | 107,000 | 30 | 178.33 |
| 2012-06-19 | 98,700 | 100,100 | 98,700 | 100,100 | 3 | 166.83 |
| 2012-06-18 | 99,000 | 99,000 | 97,800 | 97,800 | 3 | 163 |
| 2012-06-15 | 97,500 | 97,500 | 97,500 | 97,500 | 14 | 162.50 |
| 2012-06-14 | 95,600 | 96,000 | 95,200 | 95,200 | 4 | 158.67 |
| 2012-06-13 | 95,100 | 96,300 | 92,100 | 96,300 | 26 | 160.50 |
| 2012-06-12 | 99,000 | 99,000 | 98,100 | 98,100 | 3 | 163.50 |
| 2012-06-11 | 95,500 | 99,000 | 95,500 | 99,000 | 6 | 165 |
| 2012-06-08 | 95,100 | 97,000 | 95,100 | 96,900 | 20 | 161.50 |
| 2012-06-07 | 97,500 | 101,000 | 95,000 | 96,500 | 24 | 160.83 |
| 2012-06-06 | 94,500 | 96,000 | 94,500 | 96,000 | 3 | 160 |
| 2012-06-05 | 92,000 | 93,000 | 91,500 | 93,000 | 9 | 155 |
| 2012-06-04 | 95,900 | 96,000 | 92,000 | 93,000 | 15 | 155 |
| 2012-06-01 | 96,700 | 97,500 | 94,800 | 97,500 | 14 | 162.50 |
| 2012-05-31 | 97,000 | 97,000 | 97,000 | 97,000 | 5 | 161.67 |
| 2012-05-30 | 96,200 | 97,000 | 96,200 | 97,000 | 9 | 161.67 |
| 2012-05-29 | 95,300 | 98,000 | 95,300 | 98,000 | 6 | 163.33 |
| 2012-05-28 | 98,000 | 99,500 | 98,000 | 99,500 | 4 | 165.83 |
| 2012-05-25 | 98,200 | 99,500 | 97,000 | 99,500 | 8 | 165.83 |
| 2012-05-24 | 99,100 | 102,000 | 99,000 | 99,000 | 9 | 165 |
| 2012-05-23 | 99,500 | 104,000 | 98,000 | 104,000 | 11 | 173.33 |
| 2012-05-22 | 98,100 | 100,000 | 97,900 | 97,900 | 9 | 163.17 |
| 2012-05-21 | 101,800 | 104,800 | 98,000 | 98,000 | 23 | 163.33 |
| 2012-05-18 | 103,100 | 105,000 | 100,000 | 105,000 | 28 | 175 |
| 2012-05-17 | 100,200 | 100,200 | 100,100 | 100,100 | 2 | 166.83 |
| 2012-05-16 | 104,500 | 104,500 | 98,000 | 98,000 | 13 | 163.33 |
| 2012-05-15 | 98,400 | 99,000 | 94,500 | 99,000 | 15 | 165 |
| 2012-05-14 | 100,100 | 101,000 | 99,800 | 99,800 | 19 | 166.33 |
| 2012-05-11 | 105,100 | 110,000 | 105,000 | 105,000 | 11 | 175 |
| 2012-05-10 | 111,000 | 114,000 | 110,100 | 111,000 | 13 | 185 |
| 2012-05-09 | 110,000 | 114,000 | 110,000 | 114,000 | 3 | 190 |
| 2012-05-08 | 108,000 | 114,000 | 108,000 | 112,000 | 9 | 186.67 |
| 2012-05-07 | 107,000 | 107,000 | 107,000 | 107,000 | 1 | 178.33 |
| 2012-05-02 | 115,000 | 115,000 | 107,500 | 113,000 | 20 | 188.33 |
| 2012-05-01 | 114,800 | 114,800 | 110,100 | 114,600 | 13 | 191 |
| 2012-04-27 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 183.33 |
| 2012-04-26 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 183.33 |
| 2012-04-25 | 107,100 | 112,900 | 107,100 | 112,900 | 5 | 188.17 |
| 2012-04-24 | 110,000 | 116,000 | 110,000 | 116,000 | 4 | 193.33 |
| 2012-04-23 | 116,500 | 117,900 | 109,300 | 116,900 | 28 | 194.83 |
| 2012-04-20 | 116,400 | 117,500 | 116,400 | 117,500 | 36 | 195.83 |
| 2012-04-19 | 115,900 | 116,500 | 115,200 | 116,500 | 18 | 194.17 |
| 2012-04-18 | 110,000 | 114,900 | 109,500 | 114,900 | 36 | 191.50 |
| 2012-04-17 | 109,300 | 110,000 | 108,000 | 109,300 | 16 | 182.17 |
| 2012-04-16 | 107,500 | 109,500 | 107,400 | 108,500 | 20 | 180.83 |
| 2012-04-13 | 104,000 | 104,000 | 104,000 | 104,000 | 4 | 173.33 |
| 2012-04-12 | 104,500 | 104,500 | 104,500 | 104,500 | 1 | 174.17 |
| 2012-04-11 | 103,500 | 105,300 | 102,000 | 103,000 | 11 | 171.67 |
| 2012-04-10 | 104,900 | 104,900 | 102,500 | 103,100 | 14 | 171.83 |
| 2012-04-09 | 105,000 | 107,900 | 105,000 | 107,900 | 2 | 179.83 |
| 2012-04-06 | 102,200 | 110,000 | 101,000 | 108,000 | 22 | 180 |
| 2012-04-05 | 103,200 | 104,000 | 101,000 | 104,000 | 11 | 173.33 |
| 2012-04-04 | 110,000 | 110,000 | 105,000 | 106,000 | 11 | 176.67 |
| 2012-04-03 | 110,100 | 111,300 | 109,800 | 110,000 | 19 | 183.33 |
| 2012-04-02 | 109,000 | 110,000 | 109,000 | 110,000 | 10 | 183.33 |
| 2012-03-30 | 113,000 | 115,000 | 109,000 | 109,000 | 28 | 181.67 |
| 2012-03-29 | 104,000 | 112,000 | 104,000 | 112,000 | 21 | 186.67 |
| 2012-03-28 | 103,000 | 103,000 | 102,500 | 103,000 | 8 | 171.67 |
| 2012-03-27 | 101,000 | 102,000 | 101,000 | 101,000 | 12 | 168.33 |
| 2012-03-26 | 100,000 | 101,000 | 100,000 | 101,000 | 10 | 168.33 |
| 2012-03-23 | 98,100 | 101,000 | 98,100 | 101,000 | 6 | 168.33 |
| 2012-03-22 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 166.67 |
| 2012-03-21 | 101,500 | 101,500 | 99,600 | 99,600 | 8 | 166 |
| 2012-03-19 | 103,000 | 103,000 | 99,300 | 99,300 | 49 | 165.50 |
| 2012-03-16 | 99,800 | 99,800 | 98,500 | 99,300 | 14 | 165.50 |
| 2012-03-15 | 98,300 | 98,300 | 97,800 | 97,800 | 8 | 163 |
| 2012-03-14 | 98,000 | 98,600 | 98,000 | 98,100 | 15 | 163.50 |
| 2012-03-13 | 96,000 | 98,600 | 95,100 | 98,600 | 10 | 164.33 |
| 2012-03-12 | 93,800 | 96,000 | 93,800 | 96,000 | 12 | 160 |
| 2012-03-09 | 96,000 | 96,000 | 94,500 | 94,500 | 9 | 157.50 |
| 2012-03-08 | 96,000 | 96,500 | 96,000 | 96,000 | 6 | 160 |
| 2012-03-07 | 95,500 | 96,000 | 95,500 | 96,000 | 2 | 160 |
| 2012-03-06 | 95,600 | 95,600 | 95,000 | 95,000 | 9 | 158.33 |
| 2012-03-05 | 96,000 | 103,000 | 96,000 | 96,500 | 31 | 160.83 |
| 2012-03-02 | 93,000 | 93,000 | 92,600 | 93,000 | 9 | 155 |
| 2012-03-01 | 94,900 | 94,900 | 92,100 | 93,000 | 14 | 155 |
| 2012-02-29 | 92,300 | 95,100 | 92,300 | 95,100 | 5 | 158.50 |
| 2012-02-28 | 92,700 | 92,700 | 92,200 | 92,200 | 4 | 153.67 |
| 2012-02-27 | 92,700 | 93,000 | 92,700 | 93,000 | 2 | 155 |
| 2012-02-24 | 97,000 | 97,000 | 94,100 | 94,100 | 3 | 156.83 |
| 2012-02-22 | 98,500 | 98,500 | 98,500 | 98,500 | 1 | 164.17 |
| 2012-02-21 | 99,500 | 99,500 | 96,500 | 96,500 | 3 | 160.83 |
| 2012-02-20 | 100,000 | 100,000 | 94,000 | 99,500 | 38 | 165.83 |
| 2012-02-17 | 94,500 | 94,900 | 93,300 | 93,300 | 18 | 155.50 |
| 2012-02-16 | 94,500 | 94,500 | 94,500 | 94,500 | 22 | 157.50 |
| 2012-02-15 | 91,700 | 92,000 | 91,700 | 92,000 | 4 | 153.33 |
| 2012-02-14 | 90,300 | 90,300 | 90,300 | 90,300 | 3 | 150.50 |
| 2012-02-13 | 90,100 | 90,100 | 90,100 | 90,100 | 4 | 150.17 |
| 2012-02-10 | 90,300 | 90,300 | 90,300 | 90,300 | 1 | 150.50 |
| 2012-02-09 | 90,300 | 90,300 | 90,300 | 90,300 | 3 | 150.50 |
| 2012-02-08 | 90,200 | 90,200 | 90,200 | 90,200 | 3 | 150.33 |
| 2012-02-06 | 91,000 | 91,000 | 89,300 | 89,300 | 3 | 148.83 |
| 2012-02-02 | 89,200 | 89,200 | 89,200 | 89,200 | 1 | 148.67 |
| 2012-01-31 | 88,800 | 91,800 | 88,700 | 88,700 | 4 | 147.83 |
| 2012-01-30 | 88,100 | 91,800 | 88,100 | 91,800 | 8 | 153 |
| 2012-01-27 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 150 |
| 2012-01-25 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 151.67 |
| 2012-01-24 | 91,100 | 91,100 | 91,100 | 91,100 | 2 | 151.83 |
| 2012-01-23 | 91,500 | 91,500 | 91,500 | 91,500 | 1 | 152.50 |
| 2012-01-20 | 91,300 | 91,300 | 91,200 | 91,300 | 20 | 152.17 |
| 2012-01-19 | 91,900 | 92,000 | 90,600 | 90,600 | 5 | 151 |
| 2012-01-18 | 90,200 | 90,200 | 90,000 | 90,000 | 4 | 150 |
| 2012-01-17 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 150 |
| 2012-01-16 | 93,500 | 93,500 | 93,500 | 93,500 | 8 | 155.83 |
| 2012-01-13 | 90,000 | 90,500 | 90,000 | 90,500 | 5 | 150.83 |
| 2012-01-12 | 89,300 | 89,300 | 89,000 | 89,000 | 2 | 148.33 |
| 2012-01-11 | 89,000 | 89,000 | 89,000 | 89,000 | 4 | 148.33 |
| 2012-01-10 | 88,500 | 88,500 | 88,500 | 88,500 | 1 | 147.50 |
| 2012-01-04 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 148.33 |
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
