2373 (株)ケア21 の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,165	2,165	2,165	2,165	100	360.83
2015-12-29	2,135	2,140	2,125	2,125	500	354.17
2015-12-28	2,055	2,091	2,055	2,091	300	348.50
2015-12-25	2,120	2,144	2,100	2,104	1,400	350.67
2015-12-24	2,150	2,150	2,137	2,137	1,400	356.17
2015-12-22	2,150	2,150	2,150	2,150	200	358.33
2015-12-21	2,145	2,145	2,135	2,139	1,400	356.50
2015-12-18	2,181	2,181	2,148	2,149	2,400	358.17
2015-12-17	2,158	2,158	2,131	2,158	1,200	359.67
2015-12-16	2,150	2,161	2,150	2,161	1,200	360.17
2015-12-15	2,122	2,125	2,121	2,121	400	353.50
2015-12-14	2,180	2,195	2,118	2,118	4,100	353
2015-12-11	2,155	2,315	2,155	2,175	3,300	362.50
2015-12-09	2,150	2,150	2,140	2,140	500	356.67
2015-12-08	2,150	2,150	2,150	2,150	200	358.33
2015-12-07	2,122	2,140	2,122	2,129	800	354.83
2015-12-04	2,194	2,194	2,113	2,121	1,700	353.50
2015-12-03	2,199	2,199	2,196	2,196	300	366
2015-12-02	2,180	2,180	2,180	2,180	200	363.33
2015-12-01	2,155	2,170	2,154	2,170	1,000	361.67
2015-11-30	2,152	2,155	2,150	2,155	800	359.17
2015-11-27	2,189	2,189	2,178	2,189	2,600	364.83
2015-11-26	2,201	2,201	2,101	2,199	2,100	366.50
2015-11-25	2,180	2,180	2,180	2,180	100	363.33
2015-11-24	2,180	2,180	2,180	2,180	200	363.33
2015-11-20	2,213	2,213	2,135	2,163	1,400	360.50
2015-11-19	2,210	2,270	2,150	2,163	4,200	360.50
2015-11-18	2,223	2,223	2,138	2,160	1,400	360
2015-11-17	2,123	2,123	2,123	2,123	100	353.83
2015-11-16	2,165	2,165	2,115	2,115	600	352.50
2015-11-13	2,171	2,171	2,147	2,147	400	357.83
2015-11-12	2,150	2,200	2,135	2,200	1,300	366.67
2015-11-11	2,130	2,130	2,130	2,130	100	355
2015-11-10	2,101	2,101	2,101	2,101	100	350.17
2015-11-09	2,105	2,112	2,101	2,101	1,700	350.17
2015-11-06	2,100	2,139	2,100	2,104	600	350.67
2015-11-05	2,171	2,171	2,086	2,086	1,100	347.67
2015-11-04	2,143	2,143	2,115	2,121	2,300	353.50
2015-11-02	2,160	2,160	2,122	2,142	1,600	357
2015-10-30	2,194	2,200	2,160	2,160	1,200	360
2015-10-29	2,196	2,196	2,193	2,193	1,100	365.50
2015-10-28	2,214	2,314	2,186	2,217	5,200	369.50
2015-10-27	2,365	2,421	2,365	2,369	3,000	394.83
2015-10-26	2,350	2,494	2,350	2,370	2,900	395
2015-10-23	2,369	2,369	2,350	2,365	1,500	394.17
2015-10-22	2,353	2,361	2,353	2,361	1,200	393.50
2015-10-21	2,352	2,356	2,352	2,356	1,100	392.67
2015-10-20	2,351	2,374	2,350	2,369	3,000	394.83
2015-10-19	2,336	2,350	2,331	2,340	800	390
2015-10-16	2,330	2,361	2,330	2,336	1,900	389.33
2015-10-15	2,315	2,320	2,311	2,312	1,300	385.33
2015-10-14	2,306	2,320	2,306	2,320	1,700	386.67
2015-10-13	2,300	2,305	2,300	2,305	1,400	384.17
2015-10-09	2,256	2,284	2,256	2,260	400	376.67
2015-10-08	2,273	2,275	2,255	2,255	1,400	375.83
2015-10-07	2,298	2,298	2,272	2,272	400	378.67
2015-10-06	2,295	2,296	2,279	2,280	1,900	380
2015-10-05	2,260	2,295	2,260	2,295	1,500	382.50
2015-10-02	2,259	2,259	2,259	2,259	100	376.50
2015-10-01	2,260	2,260	2,250	2,260	400	376.67
2015-09-30	2,164	2,260	2,164	2,260	1,100	376.67
2015-09-29	2,199	2,214	2,198	2,214	1,000	369
2015-09-28	2,151	2,220	2,151	2,220	700	370
2015-09-25	2,120	2,145	2,120	2,145	400	357.50
2015-09-24	2,113	2,113	2,110	2,110	400	351.67
2015-09-18	2,195	2,200	2,100	2,113	2,700	352.17
2015-09-17	2,199	2,199	2,145	2,145	500	357.50
2015-09-16	2,137	2,195	2,137	2,195	800	365.83
2015-09-15	2,100	2,108	2,092	2,108	900	351.33
2015-09-14	2,116	2,116	2,084	2,084	300	347.33
2015-09-11	2,074	2,074	2,066	2,066	700	344.33
2015-09-09	2,075	2,100	2,050	2,070	1,100	345
2015-09-08	2,079	2,079	2,079	2,079	300	346.50
2015-09-07	2,097	2,097	2,089	2,089	600	348.17
2015-09-04	2,190	2,190	2,040	2,040	1,700	340
2015-09-03	2,100	2,145	2,041	2,145	2,200	357.50
2015-09-02	2,051	2,100	2,051	2,100	400	350
2015-09-01	2,279	2,279	2,100	2,100	1,300	350
2015-08-31	2,281	2,281	2,180	2,180	600	363.33
2015-08-28	2,293	2,293	2,293	2,293	400	382.17
2015-08-27	2,244	2,244	2,244	2,244	600	374
2015-08-26	2,036	2,052	2,036	2,052	200	342
2015-08-25	2,068	2,130	1,950	2,064	2,600	344
2015-08-24	2,131	2,138	2,130	2,130	900	355
2015-08-21	2,385	2,385	2,204	2,204	4,000	367.33
2015-08-20	2,400	2,400	2,272	2,272	1,400	378.67
2015-08-19	2,304	2,305	2,304	2,305	300	384.17
2015-08-18	2,311	2,312	2,311	2,312	200	385.33
2015-08-14	2,349	2,349	2,261	2,285	1,000	380.83
2015-08-13	2,307	2,320	2,307	2,320	500	386.67
2015-08-11	2,307	2,308	2,307	2,308	300	384.67
2015-08-10	2,306	2,306	2,304	2,304	1,000	384
2015-08-07	2,312	2,312	2,310	2,312	800	385.33
2015-08-05	2,311	2,311	2,311	2,311	100	385.17
2015-08-04	2,339	2,340	2,339	2,340	200	390
2015-08-03	2,340	2,340	2,340	2,340	300	390
2015-07-31	2,326	2,327	2,326	2,327	300	387.83
2015-07-30	2,400	2,400	2,350	2,350	300	391.67
2015-07-28	2,304	2,354	2,304	2,304	1,100	384
2015-07-27	2,389	2,430	2,369	2,369	1,000	394.83
2015-07-24	2,351	2,494	2,351	2,434	900	405.67
2015-07-23	2,443	2,490	2,443	2,490	1,600	415
2015-07-22	2,395	2,500	2,390	2,490	7,200	415
2015-07-21	2,309	2,394	2,309	2,394	400	399
2015-07-17	2,361	2,399	2,350	2,359	2,300	393.17
2015-07-16	2,399	2,400	2,380	2,400	3,000	400
2015-07-15	2,380	2,380	2,346	2,363	1,100	393.83
2015-07-14	2,378	2,380	2,378	2,378	600	396.33
2015-07-10	2,320	2,320	2,270	2,319	400	386.50
2015-07-09	2,201	2,400	2,161	2,330	11,600	388.33
2015-07-08	2,250	2,250	2,224	2,224	1,700	370.67
2015-07-07	2,289	2,332	2,289	2,300	10,900	383.33
2015-07-03	2,270	2,270	2,240	2,250	7,000	375
2015-07-02	2,231	2,231	2,231	2,231	700	371.83
2015-07-01	2,230	2,255	2,210	2,255	1,400	375.83
2015-06-30	2,300	2,300	2,250	2,299	1,300	383.17
2015-06-29	2,214	2,310	2,200	2,300	9,800	383.33
2015-06-26	2,202	2,214	2,201	2,214	300	369
2015-06-25	2,210	2,210	2,190	2,190	1,600	365
2015-06-24	2,200	2,200	2,200	2,200	400	366.67
2015-06-23	2,159	2,159	2,159	2,159	100	359.83
2015-06-22	2,209	2,209	2,159	2,159	300	359.83
2015-06-19	2,200	2,200	2,200	2,200	900	366.67
2015-06-18	2,210	2,210	2,200	2,200	400	366.67
2015-06-17	2,191	2,191	2,150	2,150	300	358.33
2015-06-16	2,219	2,219	2,190	2,215	900	369.17
2015-06-15	2,190	2,203	2,190	2,203	300	367.17
2015-06-12	2,215	2,215	2,193	2,194	400	365.67
2015-06-11	2,160	2,220	2,160	2,220	600	370
2015-06-10	2,185	2,190	2,107	2,160	800	360
2015-06-09	2,177	2,177	2,175	2,175	200	362.50
2015-06-05	2,178	2,250	2,178	2,250	400	375
2015-06-03	2,210	2,278	2,210	2,278	900	379.67
2015-06-02	2,200	2,280	2,200	2,210	1,400	368.33
2015-05-29	2,131	2,203	2,052	2,138	2,600	356.33
2015-05-28	2,230	2,249	2,180	2,224	1,700	370.67
2015-05-27	2,180	2,200	2,180	2,181	2,800	363.50
2015-05-26	2,280	2,280	2,280	2,280	400	380
2015-05-25	2,277	2,280	2,251	2,251	400	375.17
2015-05-22	2,270	2,278	2,232	2,278	2,300	379.67
2015-05-21	2,265	2,266	2,229	2,229	1,400	371.50
2015-05-20	2,250	2,260	2,250	2,260	3,900	376.67
2015-05-19	2,243	2,243	2,180	2,200	1,100	366.67
2015-05-18	2,197	2,197	2,197	2,197	100	366.17
2015-05-15	2,190	2,190	2,151	2,151	800	358.50
2015-05-14	2,192	2,200	2,184	2,184	800	364
2015-05-13	2,182	2,220	2,182	2,220	400	370
2015-05-12	2,230	2,230	2,230	2,230	1,700	371.67
2015-05-11	2,219	2,229	2,200	2,213	700	368.83
2015-05-08	2,220	2,220	2,200	2,200	1,200	366.67
2015-05-07	2,070	2,200	2,070	2,200	1,200	366.67
2015-04-28	2,081	2,081	2,068	2,068	600	344.67
2015-04-27	2,101	2,101	2,101	2,101	100	350.17
2015-04-23	2,199	2,199	2,099	2,099	1,200	349.83
2015-04-22	2,130	2,130	2,129	2,129	600	354.83
2015-04-21	2,080	2,100	2,080	2,080	500	346.67
2015-04-20	2,120	2,120	2,120	2,120	1,000	353.33
2015-04-17	2,112	2,120	2,112	2,120	1,000	353.33
2015-04-16	2,129	2,129	2,115	2,115	1,200	352.50
2015-04-15	2,100	2,119	2,100	2,119	300	353.17
2015-04-14	2,085	2,090	2,085	2,090	400	348.33
2015-04-13	2,100	2,100	2,084	2,085	700	347.50
2015-04-10	2,125	2,125	2,100	2,100	200	350
2015-04-09	2,100	2,100	2,085	2,085	300	347.50
2015-04-08	2,105	2,105	2,077	2,077	300	346.17
2015-04-07	2,100	2,100	2,100	2,100	100	350
2015-04-06	2,092	2,100	2,072	2,100	800	350
2015-04-03	2,093	2,093	2,093	2,093	200	348.83
2015-04-02	2,066	2,068	2,066	2,068	400	344.67
2015-03-31	2,066	2,066	2,066	2,066	800	344.33
2015-03-30	2,065	2,075	2,065	2,065	1,300	344.17
2015-03-27	2,081	2,085	2,065	2,065	800	344.17
2015-03-26	2,056	2,111	2,056	2,081	1,400	346.83
2015-03-25	2,120	2,127	2,120	2,126	400	354.33
2015-03-24	2,120	2,120	2,120	2,120	400	353.33
2015-03-23	2,120	2,120	2,120	2,120	200	353.33
2015-03-20	2,100	2,129	2,100	2,101	1,900	350.17
2015-03-19	2,115	2,120	2,111	2,119	600	353.17
2015-03-18	2,100	2,115	2,100	2,115	500	352.50
2015-03-17	2,100	2,100	2,077	2,082	900	347
2015-03-16	2,137	2,137	2,090	2,114	2,900	352.33
2015-03-13	2,015	2,093	2,015	2,093	9,800	348.83
2015-03-12	2,180	2,180	2,165	2,165	300	360.83
2015-03-11	2,180	2,180	2,180	2,180	100	363.33
2015-03-10	2,171	2,186	2,136	2,148	700	358
2015-03-09	2,235	2,235	2,124	2,171	4,100	361.83
2015-03-06	2,240	2,298	2,240	2,250	4,800	375
2015-03-05	2,221	2,230	2,215	2,230	1,400	371.67
2015-03-04	2,222	2,230	2,221	2,221	1,500	370.17
2015-03-03	2,229	2,229	2,220	2,220	700	370
2015-03-02	2,216	2,270	2,216	2,229	2,400	371.50
2015-02-27	2,248	2,248	2,248	2,248	100	374.67
2015-02-26	2,231	2,231	2,222	2,222	200	370.33
2015-02-25	2,268	2,270	2,268	2,270	400	378.33
2015-02-23	2,270	2,289	2,260	2,260	1,500	376.67
2015-02-20	2,290	2,290	2,226	2,260	4,500	376.67
2015-02-19	2,238	2,240	2,236	2,240	700	373.33
2015-02-18	2,240	2,240	2,233	2,233	200	372.17
2015-02-17	2,235	2,235	2,208	2,226	1,600	371
2015-02-16	2,230	2,235	2,230	2,234	1,700	372.33
2015-02-13	2,220	2,220	2,220	2,220	400	370
2015-02-12	2,217	2,219	2,217	2,219	1,100	369.83
2015-02-10	2,220	2,220	2,208	2,217	1,000	369.50
2015-02-09	2,210	2,220	2,208	2,208	1,200	368
2015-02-06	2,208	2,212	2,208	2,212	700	368.67
2015-02-05	2,230	2,230	2,230	2,230	300	371.67
2015-02-04	2,290	2,290	2,250	2,250	1,500	375
2015-02-03	2,260	2,263	2,260	2,263	300	377.17
2015-02-02	2,258	2,258	2,258	2,258	100	376.33
2015-01-30	2,281	2,282	2,281	2,281	400	380.17
2015-01-29	2,300	2,300	2,285	2,285	500	380.83
2015-01-28	2,300	2,300	2,299	2,299	600	383.17
2015-01-27	2,300	2,300	2,299	2,299	400	383.17
2015-01-26	2,329	2,329	2,329	2,329	100	388.17
2015-01-23	2,330	2,330	2,270	2,329	500	388.17
2015-01-22	2,281	2,281	2,281	2,281	200	380.17
2015-01-21	2,310	2,310	2,310	2,310	600	385
2015-01-20	2,301	2,301	2,301	2,301	900	383.50
2015-01-19	2,300	2,310	2,300	2,301	600	383.50
2015-01-16	2,329	2,361	2,301	2,301	900	383.50
2015-01-15	2,325	2,329	2,325	2,329	700	388.17
2015-01-14	2,337	2,384	2,331	2,331	2,700	388.50
2015-01-13	2,425	2,425	2,334	2,334	2,000	389
2015-01-09	2,450	2,450	2,433	2,433	2,300	405.50
2015-01-08	2,447	2,460	2,350	2,350	3,300	391.67
2015-01-07	2,401	2,401	2,401	2,401	200	400.17
2015-01-06	2,355	2,419	2,355	2,419	500	403.17
2015-01-05	2,355	2,355	2,355	2,355	100	392.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31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