2373 (株)ケア21 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	2,322	2,372	2,322	2,369	1,300	394.83
2014-12-29	2,320	2,322	2,320	2,322	500	387
2014-12-26	2,333	2,335	2,333	2,334	1,100	389
2014-12-25	2,350	2,351	2,332	2,332	2,400	388.67
2014-12-24	2,328	2,409	2,327	2,409	3,100	401.50
2014-12-22	2,330	2,330	2,328	2,328	1,100	388
2014-12-19	2,340	2,340	2,334	2,338	2,100	389.67
2014-12-18	2,302	2,308	2,302	2,308	500	384.67
2014-12-17	2,305	2,309	2,301	2,301	1,200	383.50
2014-12-16	2,345	2,346	2,305	2,305	2,400	384.17
2014-12-15	2,396	2,398	2,369	2,382	3,100	397
2014-12-12	2,338	2,390	2,336	2,390	6,400	398.33
2014-12-11	2,351	2,351	2,300	2,329	3,100	388.17
2014-12-10	2,258	2,258	2,251	2,251	700	375.17
2014-12-09	2,298	2,299	2,257	2,257	1,200	376.17
2014-12-08	2,272	2,299	2,272	2,299	300	383.17
2014-12-05	2,275	2,372	2,220	2,372	2,100	395.33
2014-12-04	2,228	2,278	2,228	2,277	300	379.50
2014-12-02	2,266	2,278	2,210	2,278	2,900	379.67
2014-12-01	2,300	2,300	2,266	2,266	700	377.67
2014-11-28	2,300	2,300	2,300	2,300	200	383.33
2014-11-27	2,360	2,361	2,300	2,300	1,300	383.33
2014-11-25	2,450	2,450	2,401	2,401	1,000	400.17
2014-11-21	2,395	2,439	2,395	2,438	2,700	406.33
2014-11-20	2,375	2,393	2,375	2,393	1,300	398.83
2014-11-19	2,315	2,375	2,315	2,375	1,000	395.83
2014-11-18	2,300	2,316	2,300	2,316	1,100	386
2014-11-17	2,327	2,327	2,321	2,321	3,000	386.83
2014-11-14	2,340	2,468	2,313	2,327	8,800	387.83
2014-11-13	2,285	2,345	2,285	2,322	3,500	387
2014-11-12	2,314	2,314	2,312	2,312	1,600	385.33
2014-11-11	2,315	2,315	2,314	2,314	1,300	385.67
2014-11-10	2,315	2,320	2,315	2,315	2,900	385.83
2014-11-07	2,325	2,325	2,315	2,315	3,600	385.83
2014-11-06	2,306	2,347	2,306	2,335	4,600	389.17
2014-11-05	2,247	2,288	2,244	2,282	2,900	380.33
2014-11-04	2,230	2,231	2,225	2,226	3,500	371
2014-10-31	2,226	2,240	2,211	2,222	5,200	370.33
2014-10-30	2,250	2,299	2,204	2,220	8,400	370
2014-10-29	2,465	2,465	2,401	2,422	4,100	403.67
2014-10-28	2,600	2,600	2,495	2,530	5,200	421.67
2014-10-27	2,526	2,640	2,515	2,620	13,100	436.67
2014-10-24	2,508	2,508	2,500	2,500	1,800	416.67
2014-10-23	2,484	2,515	2,484	2,499	800	416.50
2014-10-22	2,499	2,510	2,498	2,510	1,800	418.33
2014-10-21	2,493	2,498	2,490	2,498	2,400	416.33
2014-10-20	2,491	2,495	2,480	2,493	2,100	415.50
2014-10-17	2,450	2,470	2,445	2,449	4,500	408.17
2014-10-16	2,455	2,455	2,435	2,438	2,300	406.33
2014-10-15	2,450	2,459	2,450	2,451	400	408.50
2014-10-14	2,390	2,429	2,387	2,429	5,600	404.83
2014-10-10	2,490	2,490	2,440	2,440	6,600	406.67
2014-10-09	2,500	2,500	2,480	2,499	3,400	416.50
2014-10-08	2,470	2,500	2,469	2,500	2,500	416.67
2014-10-07	2,515	2,517	2,500	2,500	1,300	416.67
2014-10-06	2,529	2,529	2,500	2,500	4,400	416.67
2014-10-03	2,451	2,525	2,451	2,519	2,900	419.83
2014-10-02	2,453	2,474	2,453	2,453	1,600	408.83
2014-10-01	2,529	2,530	2,460	2,499	2,700	416.50
2014-09-30	2,520	2,529	2,515	2,529	5,300	421.50
2014-09-29	2,490	2,512	2,490	2,511	7,700	418.50
2014-09-26	2,440	2,484	2,438	2,484	4,000	414
2014-09-25	2,437	2,442	2,437	2,440	3,000	406.67
2014-09-24	2,428	2,440	2,420	2,434	2,900	405.67
2014-09-22	2,401	2,458	2,390	2,402	6,600	400.33
2014-09-19	2,418	2,441	2,402	2,441	5,400	406.83
2014-09-18	2,385	2,405	2,374	2,400	8,200	400
2014-09-17	2,337	2,408	2,337	2,360	7,300	393.33
2014-09-16	2,290	2,337	2,290	2,337	5,800	389.50
2014-09-12	2,295	2,298	2,283	2,288	2,500	381.33
2014-09-11	2,305	2,308	2,288	2,288	5,300	381.33
2014-09-10	2,285	2,304	2,285	2,304	900	384
2014-09-09	2,320	2,320	2,283	2,305	5,400	384.17
2014-09-08	2,304	2,355	2,211	2,320	17,300	386.67
2014-09-05	2,300	2,318	2,296	2,296	3,900	382.67
2014-09-04	2,300	2,300	2,291	2,300	1,800	383.33
2014-09-03	2,309	2,309	2,286	2,295	5,200	382.50
2014-09-02	2,310	2,317	2,291	2,309	900	384.83
2014-09-01	2,330	2,330	2,330	2,330	100	388.33
2014-08-29	2,290	2,290	2,290	2,290	100	381.67
2014-08-28	2,299	2,299	2,282	2,292	1,400	382
2014-08-27	2,285	2,285	2,280	2,283	600	380.50
2014-08-26	2,310	2,310	2,280	2,280	800	380
2014-08-25	2,281	2,326	2,281	2,310	500	385
2014-08-22	2,340	2,340	2,271	2,271	4,400	378.50
2014-08-21	2,308	2,308	2,299	2,300	700	383.33
2014-08-20	2,306	2,315	2,306	2,308	3,300	384.67
2014-08-19	2,307	2,308	2,297	2,300	4,200	383.33
2014-08-18	2,292	2,295	2,292	2,295	1,200	382.50
2014-08-15	2,306	2,306	2,290	2,306	1,200	384.33
2014-08-14	2,291	2,308	2,291	2,308	1,300	384.67
2014-08-13	2,303	2,303	2,293	2,293	1,200	382.17
2014-08-12	2,300	2,300	2,300	2,300	100	383.33
2014-08-11	2,312	2,312	2,300	2,300	1,000	383.33
2014-08-08	2,282	2,282	2,270	2,271	900	378.50
2014-08-07	2,300	2,308	2,300	2,308	300	384.67
2014-08-06	2,300	2,330	2,276	2,276	500	379.33
2014-08-05	2,300	2,300	2,277	2,277	1,400	379.50
2014-08-04	2,300	2,300	2,300	2,300	200	383.33
2014-08-01	2,274	2,300	2,274	2,300	500	383.33
2014-07-31	2,320	2,324	2,274	2,324	1,000	387.33
2014-07-30	2,273	2,322	2,273	2,320	700	386.67
2014-07-29	2,300	2,300	2,300	2,300	200	383.33
2014-07-28	2,255	2,300	2,255	2,300	1,400	383.33
2014-07-25	2,279	2,317	2,275	2,280	900	380
2014-07-24	2,319	2,319	2,271	2,319	1,600	386.50
2014-07-23	2,312	2,319	2,259	2,319	1,200	386.50
2014-07-22	2,262	2,350	2,262	2,350	1,600	391.67
2014-07-18	2,266	2,270	2,266	2,270	1,700	378.33
2014-07-17	2,270	2,270	2,258	2,258	700	376.33
2014-07-16	2,270	2,271	2,266	2,270	1,100	378.33
2014-07-15	2,250	2,275	2,240	2,252	1,500	375.33
2014-07-14	2,255	2,255	2,228	2,240	800	373.33
2014-07-11	2,250	2,251	2,234	2,234	1,500	372.33
2014-07-10	2,250	2,250	2,250	2,250	600	375
2014-07-09	2,247	2,265	2,247	2,248	500	374.67
2014-07-08	2,264	2,300	2,255	2,280	2,600	380
2014-07-07	2,240	2,254	2,240	2,254	1,100	375.67
2014-07-04	2,261	2,261	2,252	2,253	700	375.50
2014-07-03	2,253	2,253	2,241	2,241	1,300	373.50
2014-07-02	2,300	2,300	2,270	2,274	2,000	379
2014-07-01	2,290	2,290	2,262	2,282	600	380.33
2014-06-30	2,289	2,290	2,253	2,290	800	381.67
2014-06-27	2,260	2,296	2,231	2,290	3,500	381.67
2014-06-26	2,345	2,345	2,343	2,343	300	390.50
2014-06-25	2,325	2,348	2,241	2,348	2,400	391.33
2014-06-24	2,325	2,345	2,320	2,325	1,300	387.50
2014-06-23	2,354	2,355	2,316	2,316	1,500	386
2014-06-20	2,342	2,342	2,303	2,329	2,600	388.17
2014-06-19	2,366	2,369	2,341	2,351	1,300	391.83
2014-06-18	2,280	2,366	2,280	2,363	3,200	393.83
2014-06-17	2,340	2,400	2,318	2,318	3,000	386.33
2014-06-16	2,340	2,355	2,300	2,334	4,600	389
2014-06-13	2,210	2,333	2,200	2,234	6,900	372.33
2014-06-12	2,216	2,216	2,165	2,210	1,000	368.33
2014-06-11	2,185	2,217	2,185	2,217	1,500	369.50
2014-06-10	2,220	2,220	2,202	2,203	800	367.17
2014-06-09	2,247	2,247	2,210	2,239	2,000	373.17
2014-06-06	2,248	2,248	2,210	2,243	400	373.83
2014-06-05	2,254	2,259	2,216	2,250	3,200	375
2014-06-04	2,218	2,240	2,214	2,214	1,100	369
2014-06-03	2,163	2,216	2,153	2,208	3,000	368
2014-06-02	2,155	2,214	2,155	2,213	1,600	368.83
2014-05-30	2,200	2,200	2,200	2,200	400	366.67
2014-05-29	2,145	2,200	2,145	2,200	1,300	366.67
2014-05-28	2,150	2,150	2,150	2,150	100	358.33
2014-05-27	2,159	2,195	2,150	2,150	800	358.33
2014-05-26	2,150	2,198	2,150	2,198	1,700	366.33
2014-05-23	2,199	2,199	2,172	2,172	400	362
2014-05-22	2,199	2,199	2,126	2,126	400	354.33
2014-05-21	2,199	2,199	2,199	2,199	100	366.50
2014-05-20	2,183	2,183	2,124	2,164	1,300	360.67
2014-05-19	2,270	2,270	2,182	2,183	900	363.83
2014-05-16	2,239	2,239	2,175	2,176	800	362.67
2014-05-15	2,199	2,234	2,172	2,206	2,500	367.67
2014-05-14	2,200	2,207	2,199	2,201	2,400	366.83
2014-05-13	2,218	2,250	2,181	2,190	1,200	365
2014-05-12	2,170	2,295	2,170	2,200	7,400	366.67
2014-05-09	2,149	2,160	2,102	2,160	1,200	360
2014-05-08	2,120	2,160	2,100	2,160	4,600	360
2014-05-07	2,089	2,120	2,080	2,120	1,600	353.33
2014-05-02	2,080	2,089	2,078	2,089	500	348.17
2014-05-01	2,081	2,081	2,080	2,080	300	346.67
2014-04-30	2,099	2,100	2,099	2,100	200	350
2014-04-28	2,160	2,160	2,064	2,064	1,300	344
2014-04-25	2,061	2,061	2,061	2,061	200	343.50
2014-04-24	2,050	2,100	2,050	2,100	600	350
2014-04-23	2,099	2,103	2,050	2,100	1,100	350
2014-04-22	2,100	2,100	2,041	2,080	1,100	346.67
2014-04-21	2,080	2,100	2,080	2,100	600	350
2014-04-18	2,127	2,127	2,080	2,080	1,500	346.67
2014-04-17	2,078	2,100	2,068	2,070	3,400	345
2014-04-16	2,030	2,070	2,013	2,070	4,400	345
2014-04-15	1,990	1,991	1,990	1,991	400	331.83
2014-04-14	1,990	1,990	1,987	1,987	800	331.17
2014-04-11	2,000	2,000	1,988	1,988	1,900	331.33
2014-04-10	2,020	2,029	2,002	2,002	1,900	333.67
2014-04-09	2,025	2,025	2,020	2,020	300	336.67
2014-04-08	2,032	2,047	2,032	2,040	600	340
2014-04-07	2,050	2,070	2,044	2,060	1,600	343.33
2014-04-04	2,040	2,040	2,040	2,040	400	340
2014-04-03	2,032	2,040	2,026	2,040	1,200	340
2014-04-02	2,021	2,047	2,021	2,033	1,500	338.83
2014-04-01	2,024	2,043	2,021	2,031	1,000	338.50
2014-03-31	2,059	2,059	2,037	2,041	400	340.17
2014-03-28	2,016	2,046	2,016	2,046	500	341
2014-03-27	2,006	2,033	2,006	2,006	500	334.33
2014-03-26	2,025	2,028	2,002	2,006	2,100	334.33
2014-03-25	2,015	2,045	2,015	2,025	1,300	337.50
2014-03-24	2,014	2,049	2,014	2,045	300	340.83
2014-03-20	2,030	2,030	2,014	2,014	2,700	335.67
2014-03-19	2,032	2,037	2,014	2,037	1,400	339.50
2014-03-18	2,028	2,040	2,023	2,023	1,200	337.17
2014-03-17	2,024	2,046	2,012	2,020	2,000	336.67
2014-03-14	2,025	2,025	2,002	2,010	2,900	335
2014-03-13	2,014	2,014	2,000	2,012	2,200	335.33
2014-03-12	2,030	2,047	2,011	2,030	1,700	338.33
2014-03-11	2,018	2,038	2,016	2,030	1,900	338.33
2014-03-10	2,050	2,058	2,040	2,048	3,000	341.33
2014-03-07	2,150	2,165	2,060	2,060	4,400	343.33
2014-03-06	2,072	2,130	2,033	2,130	5,800	355
2014-03-05	2,010	2,044	2,002	2,025	1,100	337.50
2014-03-04	2,030	2,038	2,030	2,038	300	339.67
2014-03-03	2,003	2,043	1,994	2,043	900	340.50
2014-02-28	2,050	2,055	2,040	2,052	800	342
2014-02-27	2,040	2,040	2,040	2,040	300	340
2014-02-26	2,050	2,050	2,032	2,037	1,100	339.50
2014-02-25	2,040	2,040	2,040	2,040	300	340
2014-02-24	2,034	2,034	2,017	2,030	600	338.33
2014-02-21	2,034	2,049	2,034	2,040	500	340
2014-02-20	2,098	2,098	2,036	2,036	2,400	339.33
2014-02-19	2,050	2,085	2,028	2,048	2,200	341.33
2014-02-18	2,022	2,059	2,022	2,050	600	341.67
2014-02-17	2,050	2,050	2,023	2,023	1,100	337.17
2014-02-14	2,089	2,089	2,049	2,049	1,000	341.50
2014-02-13	2,078	2,078	2,034	2,063	2,000	343.83
2014-02-12	2,069	2,073	2,060	2,060	1,500	343.33
2014-02-10	2,041	2,041	2,041	2,041	100	340.17
2014-02-07	2,050	2,050	2,030	2,047	1,600	341.17
2014-02-06	1,960	1,960	1,960	1,960	200	326.67
2014-02-05	1,960	1,970	1,930	1,930	1,300	321.67
2014-02-04	1,990	1,990	1,900	1,900	3,300	316.67
2014-02-03	2,059	2,059	1,998	2,038	4,300	339.67
2014-01-31	2,042	2,100	2,040	2,043	4,100	340.50
2014-01-30	2,071	2,071	2,040	2,060	400	343.33
2014-01-29	2,110	2,126	2,099	2,100	2,900	350
2014-01-28	2,076	2,111	2,037	2,110	1,000	351.67
2014-01-27	2,050	2,050	2,032	2,032	700	338.67
2014-01-24	2,082	2,082	2,064	2,064	1,200	344
2014-01-23	2,118	2,126	2,100	2,100	1,700	350
2014-01-22	2,134	2,134	2,130	2,130	400	355
2014-01-21	2,169	2,170	2,133	2,136	2,500	356
2014-01-20	2,150	2,158	2,130	2,152	4,200	358.67
2014-01-17	2,142	2,150	2,137	2,149	1,400	358.17
2014-01-16	2,159	2,159	2,136	2,142	2,700	357
2014-01-15	2,130	2,132	2,111	2,130	1,400	355
2014-01-14	2,100	2,120	2,100	2,110	2,700	351.67
2014-01-10	2,139	2,140	2,084	2,110	3,300	351.67
2014-01-09	2,153	2,153	2,101	2,101	2,500	350.17
2014-01-08	2,074	2,138	2,052	2,137	3,800	356.17
2014-01-07	2,058	2,087	2,050	2,060	3,800	343.33
2014-01-06	2,110	2,179	2,011	2,011	13,500	335.17

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