2373 (株)ケア21 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	2,100	2,130	2,069	2,100	3,100	350
2013-12-27	2,041	2,100	2,041	2,100	1,700	350
2013-12-26	2,005	2,060	2,005	2,036	1,900	339.33
2013-12-25	2,040	2,040	2,001	2,001	4,800	333.50
2013-12-24	2,070	2,070	2,040	2,040	6,200	340
2013-12-20	2,061	2,067	2,060	2,060	3,100	343.33
2013-12-19	2,119	2,119	2,066	2,067	4,300	344.50
2013-12-18	2,120	2,129	2,080	2,111	2,300	351.83
2013-12-17	2,110	2,110	2,085	2,085	1,400	347.50
2013-12-16	2,199	2,199	2,120	2,120	6,300	353.33
2013-12-13	2,229	2,229	2,166	2,189	2,000	364.83
2013-12-12	2,233	2,234	2,170	2,190	5,900	365
2013-12-11	2,500	2,500	2,295	2,297	36,400	382.83
2013-12-10	2,175	2,300	2,175	2,290	9,400	381.67
2013-12-09	2,100	2,166	2,100	2,160	2,600	360
2013-12-06	2,070	2,106	2,070	2,071	2,500	345.17
2013-12-05	2,088	2,092	2,069	2,092	1,800	348.67
2013-12-04	2,050	2,100	2,050	2,073	2,600	345.50
2013-12-03	2,090	2,100	2,050	2,050	5,900	341.67
2013-12-02	2,061	2,089	2,040	2,089	5,400	348.17
2013-11-29	2,057	2,060	2,057	2,060	1,100	343.33
2013-11-28	2,053	2,059	2,053	2,059	900	343.17
2013-11-27	2,055	2,067	2,051	2,054	1,100	342.33
2013-11-26	2,083	2,090	2,063	2,063	1,100	343.83
2013-11-25	2,075	2,075	2,065	2,074	600	345.67
2013-11-22	2,065	2,080	2,056	2,080	700	346.67
2013-11-21	2,098	2,098	2,070	2,075	2,100	345.83
2013-11-20	2,150	2,150	2,058	2,085	4,200	347.50
2013-11-19	2,124	2,139	2,107	2,115	1,600	352.50
2013-11-18	2,081	2,125	2,081	2,091	1,000	348.50
2013-11-15	2,080	2,088	2,046	2,080	3,000	346.67
2013-11-14	2,087	2,087	2,013	2,040	5,300	340
2013-11-13	2,060	2,080	2,060	2,070	2,300	345
2013-11-12	2,049	2,091	2,049	2,060	7,800	343.33
2013-11-11	2,096	2,116	2,096	2,096	400	349.33
2013-11-08	2,081	2,100	2,081	2,099	6,700	349.83
2013-11-07	2,114	2,115	2,082	2,082	2,000	347
2013-11-06	2,101	2,129	2,092	2,096	3,400	349.33
2013-11-05	2,100	2,155	2,080	2,151	2,500	358.50
2013-11-01	2,201	2,201	2,001	2,126	2,000	354.33
2013-10-31	2,222	2,236	2,212	2,213	2,000	368.83
2013-10-30	2,254	2,266	2,251	2,266	1,100	377.67
2013-10-29	2,280	2,299	2,251	2,299	2,400	383.17
2013-10-28	2,277	2,329	2,250	2,325	11,700	387.50
2013-10-25	2,251	2,277	2,251	2,277	900	379.50
2013-10-24	2,296	2,296	2,289	2,293	700	382.17
2013-10-23	2,280	2,296	2,273	2,296	900	382.67
2013-10-22	2,290	2,297	2,251	2,280	1,500	380
2013-10-21	2,325	2,325	2,290	2,290	700	381.67
2013-10-18	2,303	2,319	2,285	2,294	3,500	382.33
2013-10-17	2,320	2,320	2,302	2,303	1,200	383.83
2013-10-16	2,333	2,333	2,285	2,305	2,400	384.17
2013-10-15	2,300	2,310	2,290	2,308	1,900	384.67
2013-10-11	2,285	2,309	2,285	2,300	2,700	383.33
2013-10-10	2,264	2,288	2,244	2,285	1,300	380.83
2013-10-09	2,270	2,270	2,231	2,264	1,200	377.33
2013-10-08	2,235	2,235	2,230	2,230	600	371.67
2013-10-07	2,270	2,328	2,238	2,255	1,500	375.83
2013-10-04	2,250	2,250	2,206	2,230	3,800	371.67
2013-10-03	2,267	2,288	2,181	2,288	4,000	381.33
2013-10-02	2,389	2,389	2,291	2,293	2,100	382.17
2013-10-01	2,340	2,400	2,300	2,394	4,300	399
2013-09-30	2,299	2,355	2,299	2,301	3,000	383.50
2013-09-27	2,250	2,299	2,250	2,299	2,400	383.17
2013-09-26	2,200	2,250	2,195	2,250	4,200	375
2013-09-25	2,175	2,220	2,160	2,160	5,000	360
2013-09-24	2,229	2,229	2,199	2,217	1,900	369.50
2013-09-20	2,240	2,240	2,210	2,230	1,700	371.67
2013-09-19	2,246	2,246	2,183	2,200	3,400	366.67
2013-09-18	2,228	2,228	2,181	2,216	2,700	369.33
2013-09-17	2,350	2,389	2,150	2,200	8,800	366.67
2013-09-13	2,400	2,400	2,305	2,350	4,300	391.67
2013-09-12	2,500	2,523	2,310	2,400	12,800	400
2013-09-11	2,499	2,500	2,350	2,425	20,200	404.17
2013-09-10	1,950	2,300	1,950	2,248	17,800	374.67
2013-09-09	1,921	1,945	1,900	1,945	1,300	324.17
2013-09-06	1,912	1,940	1,882	1,882	2,200	313.67
2013-09-05	1,916	1,930	1,905	1,905	1,200	317.50
2013-09-04	1,910	1,939	1,910	1,939	300	323.17
2013-09-03	1,940	1,940	1,920	1,930	900	321.67
2013-09-02	1,921	1,921	1,910	1,910	700	318.33
2013-08-30	1,957	1,957	1,930	1,930	300	321.67
2013-08-29	1,937	1,997	1,901	1,997	700	332.83
2013-08-28	1,940	1,940	1,940	1,940	200	323.33
2013-08-27	1,936	1,936	1,935	1,935	200	322.50
2013-08-26	1,997	1,997	1,965	1,965	400	327.50
2013-08-23	1,995	1,995	1,995	1,995	100	332.50
2013-08-22	1,959	1,960	1,921	1,958	900	326.33
2013-08-21	2,020	2,020	1,999	1,999	400	333.17
2013-08-20	2,025	2,050	2,025	2,050	1,600	341.67
2013-08-19	1,989	1,990	1,985	1,985	800	330.83
2013-08-16	1,990	1,990	1,950	1,950	800	325
2013-08-15	1,999	1,999	1,950	1,950	700	325
2013-08-14	1,960	2,000	1,960	1,999	800	333.17
2013-08-13	1,946	2,000	1,906	2,000	1,100	333.33
2013-08-12	1,960	1,960	1,906	1,906	800	317.67
2013-08-09	1,930	1,930	1,930	1,930	100	321.67
2013-08-08	1,938	1,960	1,920	1,930	800	321.67
2013-08-07	1,970	1,970	1,938	1,938	600	323
2013-08-06	1,965	1,970	1,965	1,970	700	328.33
2013-08-05	1,950	1,960	1,950	1,959	300	326.50
2013-08-02	1,959	1,959	1,915	1,915	500	319.17
2013-08-01	1,940	1,940	1,900	1,900	800	316.67
2013-07-31	1,969	1,969	1,940	1,940	400	323.33
2013-07-30	1,911	1,930	1,911	1,930	300	321.67
2013-07-29	2,020	2,020	1,900	1,900	2,500	316.67
2013-07-26	2,032	2,078	2,030	2,030	800	338.33
2013-07-25	2,110	2,110	2,050	2,050	1,500	341.67
2013-07-24	2,076	2,106	2,075	2,106	400	351
2013-07-23	2,108	2,108	2,108	2,108	100	351.33
2013-07-22	2,074	2,118	2,074	2,082	500	347
2013-07-19	2,177	2,177	2,105	2,108	1,900	351.33
2013-07-18	2,135	2,184	2,105	2,182	700	363.67
2013-07-17	2,189	2,189	2,185	2,185	200	364.17
2013-07-16	2,204	2,204	2,105	2,192	1,600	365.33
2013-07-12	2,100	2,128	2,100	2,105	1,100	350.83
2013-07-11	2,180	2,180	2,050	2,143	2,500	357.17
2013-07-10	2,050	2,190	2,050	2,190	700	365
2013-07-09	2,043	2,060	2,000	2,050	1,400	341.67
2013-07-08	2,185	2,218	2,041	2,041	1,800	340.17
2013-07-05	2,199	2,210	2,185	2,185	3,000	364.17
2013-07-04	2,046	2,200	2,046	2,190	4,500	365
2013-07-03	1,911	2,020	1,911	2,020	1,200	336.67
2013-07-02	1,850	1,920	1,850	1,920	1,000	320
2013-07-01	1,805	1,850	1,750	1,839	1,800	306.50
2013-06-28	1,825	1,917	1,825	1,836	1,200	306
2013-06-27	1,838	1,838	1,825	1,825	1,100	304.17
2013-06-26	1,860	1,870	1,850	1,850	1,600	308.33
2013-06-25	1,880	1,910	1,851	1,851	2,900	308.50
2013-06-24	1,870	1,880	1,870	1,880	800	313.33
2013-06-21	1,885	1,885	1,840	1,840	1,000	306.67
2013-06-20	1,889	1,928	1,889	1,925	1,600	320.83
2013-06-19	1,862	1,889	1,856	1,889	1,500	314.83
2013-06-18	1,812	1,845	1,810	1,825	2,400	304.17
2013-06-17	1,720	1,800	1,703	1,800	2,300	300
2013-06-14	1,810	1,810	1,701	1,745	3,300	290.83
2013-06-13	1,839	1,839	1,770	1,770	700	295
2013-06-12	1,755	1,835	1,755	1,810	700	301.67
2013-06-11	1,900	1,901	1,748	1,755	4,700	292.50
2013-06-10	1,781	1,880	1,781	1,880	1,400	313.33
2013-06-07	1,911	1,920	1,760	1,800	5,100	300
2013-06-06	2,050	2,050	1,935	1,935	1,500	322.50
2013-06-05	2,139	2,139	2,060	2,060	700	343.33
2013-06-04	2,020	2,100	2,001	2,089	5,900	348.17
2013-06-03	2,004	2,030	2,004	2,015	1,000	335.83
2013-05-31	2,000	2,050	1,990	1,990	1,300	331.67
2013-05-30	2,101	2,124	1,980	1,981	4,000	330.17
2013-05-29	2,081	2,175	2,081	2,101	3,100	350.17
2013-05-28	2,100	2,222	2,050	2,051	3,400	341.83
2013-05-27	2,151	2,231	2,146	2,146	4,800	357.67
2013-05-24	2,250	2,299	1,910	2,115	8,300	352.50
2013-05-23	2,400	2,425	2,280	2,289	5,300	381.50
2013-05-22	2,401	2,490	2,341	2,445	4,500	407.50
2013-05-21	2,550	2,570	2,500	2,500	3,400	416.67
2013-05-20	2,552	2,572	2,526	2,540	5,300	423.33
2013-05-17	2,520	2,574	2,510	2,574	1,900	429
2013-05-16	2,578	2,578	2,450	2,540	6,300	423.33
2013-05-15	2,699	2,700	2,577	2,578	6,100	429.67
2013-05-14	2,600	2,680	2,595	2,679	8,800	446.50
2013-05-13	2,600	2,600	2,564	2,580	6,200	430
2013-05-10	2,635	2,635	2,563	2,564	4,700	427.33
2013-05-09	2,631	2,631	2,570	2,629	6,900	438.17
2013-05-08	2,659	2,670	2,636	2,638	5,500	439.67
2013-05-07	2,727	2,744	2,604	2,665	6,300	444.17
2013-05-02	2,700	2,728	2,553	2,636	3,800	439.33
2013-05-01	2,745	2,745	2,661	2,700	5,900	450
2013-04-30	2,750	2,765	2,700	2,747	4,700	457.83
2013-04-26	2,660	2,800	2,659	2,700	9,000	450
2013-04-25	2,700	2,700	2,531	2,610	6,500	435
2013-04-24	279,900	280,000	271,900	274,000	116	456.67
2013-04-23	294,700	294,700	280,000	284,900	94	474.83
2013-04-22	295,000	295,000	280,000	285,200	216	475.33
2013-04-19	263,900	280,000	251,300	280,000	251	466.67
2013-04-18	245,100	255,000	245,100	253,900	154	423.17
2013-04-17	232,000	245,000	231,000	244,500	59	407.50
2013-04-16	225,000	228,500	225,000	228,500	40	380.83
2013-04-15	228,700	228,700	225,000	227,800	25	379.67
2013-04-12	226,200	226,500	224,100	224,200	42	373.67
2013-04-11	230,000	232,100	226,100	226,200	68	377
2013-04-10	223,000	230,100	223,000	230,000	81	383.33
2013-04-09	234,000	234,300	218,100	222,000	112	370
2013-04-08	234,000	239,500	234,000	234,000	34	390
2013-04-05	245,500	245,500	230,000	233,200	144	388.67
2013-04-04	235,100	244,000	234,400	240,500	76	400.83
2013-04-03	255,000	255,000	232,000	249,900	41	416.50
2013-04-02	224,000	250,000	224,000	250,000	57	416.67
2013-04-01	258,000	258,000	223,000	238,900	135	398.17
2013-03-29	268,000	268,000	259,000	264,800	85	441.33
2013-03-28	259,800	285,000	255,100	281,900	196	469.83
2013-03-27	257,300	259,900	245,100	259,900	108	433.17
2013-03-26	259,900	259,900	242,000	245,000	140	408.33
2013-03-25	294,000	294,000	250,900	265,300	283	442.17
2013-03-22	277,000	316,000	277,000	294,000	572	490
2013-03-21	220,000	266,000	220,000	266,000	332	443.33
2013-03-19	217,000	219,000	210,000	216,900	185	361.50
2013-03-18	196,000	210,000	191,000	199,000	238	331.67
2013-03-15	189,800	190,000	182,000	190,000	119	316.67
2013-03-14	179,000	183,000	171,000	177,500	60	295.83
2013-03-13	166,200	174,300	166,200	174,300	71	290.50
2013-03-12	167,100	179,000	165,000	165,000	53	275
2013-03-11	175,000	200,000	165,000	167,000	315	278.33
2013-03-08	146,000	175,000	146,000	175,000	213	291.67
2013-03-07	152,000	152,000	142,300	145,000	84	241.67
2013-03-06	145,400	152,500	145,400	152,000	62	253.33
2013-03-05	144,000	145,600	143,500	145,600	15	242.67
2013-03-04	143,500	146,000	142,300	146,000	35	243.33
2013-03-01	145,500	146,000	143,100	143,100	11	238.50
2013-02-28	145,500	145,500	143,300	143,300	5	238.83
2013-02-27	145,500	145,500	142,000	145,500	12	242.50
2013-02-26	145,500	145,500	143,100	143,100	2	238.50
2013-02-25	144,900	145,000	143,500	144,000	16	240
2013-02-22	145,000	145,000	144,500	145,000	9	241.67
2013-02-21	146,000	147,000	146,000	147,000	5	245
2013-02-20	148,800	148,800	146,000	146,000	31	243.33
2013-02-19	145,000	146,000	144,200	146,000	7	243.33
2013-02-18	144,100	144,100	144,100	144,100	2	240.17
2013-02-15	148,000	148,000	144,000	144,000	16	240
2013-02-14	148,000	148,000	145,400	147,800	10	246.33
2013-02-13	144,000	146,500	142,600	142,600	19	237.67
2013-02-12	142,900	142,900	142,900	142,900	9	238.17
2013-02-08	145,500	147,500	141,600	142,600	30	237.67
2013-02-07	146,400	146,400	146,400	146,400	7	244
2013-02-06	145,500	147,000	145,200	147,000	12	245
2013-02-05	146,800	146,900	146,800	146,800	9	244.67
2013-02-04	146,900	146,900	146,800	146,800	6	244.67
2013-02-01	141,600	145,000	141,600	145,000	19	241.67
2013-01-31	141,100	143,000	141,100	143,000	3	238.33
2013-01-30	139,600	147,000	139,600	147,000	32	245
2013-01-29	142,500	142,500	141,000	141,000	13	235
2013-01-28	144,500	144,700	142,000	142,600	27	237.67
2013-01-25	148,500	148,500	143,100	143,700	15	239.50
2013-01-24	142,800	148,500	142,800	147,600	19	246
2013-01-23	145,000	148,000	143,000	144,000	32	240
2013-01-22	146,000	146,000	143,000	143,100	6	238.50
2013-01-21	140,000	150,000	140,000	146,000	58	243.33
2013-01-18	145,000	147,000	142,000	144,500	36	240.83
2013-01-17	140,100	147,000	140,100	142,000	21	236.67
2013-01-16	140,500	140,500	139,500	139,500	20	232.50
2013-01-15	139,900	140,000	139,500	140,000	44	233.33
2013-01-11	135,800	137,400	135,800	137,400	12	229
2013-01-10	133,500	136,100	133,500	135,100	14	225.17
2013-01-09	132,400	133,400	131,100	133,400	16	222.33
2013-01-07	134,200	134,200	132,100	132,400	38	220.67
2013-01-04	140,000	140,000	133,300	133,300	8	222.17

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

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