2373 (株)ケア21 の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-29	2,574	2,574	2,574	2,574	100	429
2016-12-28	2,593	2,593	2,573	2,574	1,300	429
2016-12-27	2,571	2,575	2,571	2,572	700	428.67
2016-12-26	2,585	2,585	2,571	2,571	600	428.50
2016-12-22	2,586	2,586	2,585	2,585	800	430.83
2016-12-21	2,560	2,560	2,560	2,560	500	426.67
2016-12-20	2,589	2,589	2,580	2,580	2,500	430
2016-12-19	2,531	2,589	2,531	2,585	1,500	430.83
2016-12-16	2,587	2,587	2,504	2,528	4,900	421.33
2016-12-15	2,487	2,487	2,487	2,487	200	414.50
2016-12-14	2,463	2,471	2,463	2,471	200	411.83
2016-12-13	2,446	2,482	2,446	2,482	400	413.67
2016-12-12	2,439	2,448	2,438	2,448	700	408
2016-12-09	2,432	2,435	2,432	2,435	700	405.83
2016-12-08	2,430	2,430	2,430	2,430	100	405
2016-12-07	2,460	2,460	2,460	2,460	100	410
2016-12-06	2,455	2,479	2,435	2,435	500	405.83
2016-12-02	2,480	2,480	2,416	2,455	1,100	409.17
2016-12-01	2,530	2,530	2,530	2,530	1,000	421.67
2016-11-29	2,629	2,629	2,579	2,579	500	429.83
2016-11-28	2,610	2,630	2,600	2,629	800	438.17
2016-11-25	2,629	2,629	2,610	2,610	1,100	435
2016-11-24	2,580	2,580	2,580	2,580	200	430
2016-11-22	2,620	2,620	2,580	2,580	900	430
2016-11-21	2,630	2,630	2,628	2,628	400	438
2016-11-18	2,635	2,638	2,630	2,630	2,800	438.33
2016-11-17	2,615	2,640	2,615	2,635	1,200	439.17
2016-11-16	2,615	2,615	2,615	2,615	700	435.83
2016-11-15	2,600	2,615	2,592	2,615	1,700	435.83
2016-11-14	2,590	2,590	2,590	2,590	900	431.67
2016-11-11	2,590	2,590	2,590	2,590	500	431.67
2016-11-10	2,590	2,590	2,590	2,590	300	431.67
2016-11-09	2,551	2,551	2,550	2,551	1,400	425.17
2016-11-08	2,602	2,602	2,601	2,601	900	433.50
2016-11-07	2,649	2,649	2,600	2,602	1,600	433.67
2016-11-04	2,605	2,605	2,551	2,551	1,400	425.17
2016-11-02	2,611	2,612	2,605	2,605	1,000	434.17
2016-11-01	2,710	2,710	2,652	2,709	900	451.50
2016-10-31	2,688	2,725	2,674	2,710	5,900	451.67
2016-10-28	2,548	2,600	2,548	2,600	1,300	433.33
2016-10-27	2,550	2,609	2,543	2,548	1,200	424.67
2016-10-26	2,619	2,643	2,591	2,643	5,100	440.50
2016-10-25	2,639	2,639	2,606	2,635	4,000	439.17
2016-10-24	2,624	2,624	2,592	2,593	3,200	432.17
2016-10-21	2,600	2,600	2,585	2,600	4,200	433.33
2016-10-20	2,615	2,615	2,600	2,600	1,500	433.33
2016-10-19	2,579	2,620	2,579	2,590	15,300	431.67
2016-10-17	2,573	2,573	2,511	2,532	400	422
2016-10-13	2,545	2,545	2,545	2,545	500	424.17
2016-10-12	2,560	2,570	2,482	2,545	5,100	424.17
2016-10-11	2,560	2,565	2,510	2,510	3,700	418.33
2016-10-07	2,490	2,490	2,440	2,469	800	411.50
2016-10-05	2,406	2,406	2,380	2,398	1,100	399.67
2016-10-03	2,498	2,597	2,400	2,501	1,800	416.83
2016-09-30	2,477	2,599	2,449	2,598	13,200	433
2016-09-29	2,446	2,498	2,406	2,478	5,600	413
2016-09-28	2,399	2,399	2,398	2,399	1,200	399.83
2016-09-27	2,310	2,310	2,310	2,310	200	385
2016-09-26	2,340	2,341	2,301	2,301	1,400	383.50
2016-09-23	2,315	2,340	2,315	2,340	1,000	390
2016-09-21	2,340	2,340	2,335	2,339	900	389.83
2016-09-20	2,378	2,378	2,350	2,350	2,000	391.67
2016-09-16	2,381	2,410	2,378	2,378	3,700	396.33
2016-09-15	2,375	2,376	2,375	2,376	200	396
2016-09-13	2,352	2,355	2,352	2,355	300	392.50
2016-09-12	2,380	2,380	2,300	2,350	1,000	391.67
2016-09-06	2,287	2,380	2,285	2,380	500	396.67
2016-09-05	2,281	2,319	2,281	2,291	500	381.83
2016-09-01	2,450	2,450	2,450	2,450	100	408.33
2016-08-31	2,320	2,450	2,320	2,450	6,700	408.33
2016-08-30	2,270	2,270	2,270	2,270	100	378.33
2016-08-29	2,271	2,271	2,271	2,271	100	378.50
2016-08-26	2,272	2,272	2,272	2,272	700	378.67
2016-08-25	2,321	2,321	2,321	2,321	100	386.83
2016-08-24	2,323	2,326	2,321	2,321	1,500	386.83
2016-08-23	2,300	2,300	2,300	2,300	100	383.33
2016-08-22	2,297	2,300	2,297	2,300	1,800	383.33
2016-08-19	2,300	2,300	2,297	2,297	1,800	382.83
2016-08-18	2,299	2,299	2,297	2,297	1,100	382.83
2016-08-17	2,300	2,300	2,291	2,291	1,400	381.83
2016-08-16	2,299	2,299	2,284	2,284	1,100	380.67
2016-08-15	2,300	2,300	2,300	2,300	500	383.33
2016-08-12	2,284	2,300	2,250	2,279	3,300	379.83
2016-08-10	2,310	2,310	2,263	2,284	1,400	380.67
2016-08-09	2,315	2,315	2,310	2,315	1,000	385.83
2016-08-08	2,317	2,317	2,315	2,315	800	385.83
2016-08-05	2,320	2,320	2,318	2,318	900	386.33
2016-08-04	2,340	2,340	2,329	2,329	1,000	388.17
2016-08-03	2,345	2,345	2,340	2,340	500	390
2016-08-02	2,350	2,350	2,348	2,348	900	391.33
2016-08-01	2,359	2,359	2,308	2,359	700	393.17
2016-07-27	2,250	2,263	2,250	2,263	300	377.17
2016-07-26	2,240	2,281	2,240	2,241	500	373.50
2016-07-25	2,239	2,240	2,239	2,240	500	373.33
2016-07-22	2,330	2,346	2,289	2,338	2,200	389.67
2016-07-21	2,347	2,347	2,344	2,344	1,400	390.67
2016-07-20	2,298	2,345	2,211	2,312	2,700	385.33
2016-07-19	2,348	2,363	2,348	2,363	1,000	393.83
2016-07-15	2,373	2,375	2,351	2,351	1,200	391.83
2016-07-14	2,349	2,360	2,349	2,360	1,000	393.33
2016-07-13	2,303	2,310	2,303	2,304	300	384
2016-07-12	2,336	2,336	2,301	2,302	700	383.67
2016-07-11	2,310	2,340	2,310	2,340	1,200	390
2016-07-08	2,299	2,299	2,298	2,298	1,100	383
2016-07-06	2,290	2,300	2,281	2,299	2,200	383.17
2016-07-05	2,270	2,280	2,229	2,270	1,600	378.33
2016-07-04	2,250	2,250	2,250	2,250	500	375
2016-07-01	2,250	2,250	2,240	2,250	1,800	375
2016-06-30	2,245	2,249	2,245	2,248	700	374.67
2016-06-29	2,190	2,244	2,190	2,225	2,000	370.83
2016-06-28	2,169	2,183	2,169	2,183	300	363.83
2016-06-27	2,100	2,191	2,100	2,154	1,800	359
2016-06-24	2,156	2,156	2,070	2,115	3,100	352.50
2016-06-23	2,255	2,255	2,153	2,153	1,500	358.83
2016-06-22	2,280	2,280	2,220	2,255	1,500	375.83
2016-06-21	2,171	2,248	2,171	2,241	800	373.50
2016-06-20	2,199	2,220	2,170	2,220	4,200	370
2016-06-17	2,150	2,185	2,150	2,185	3,400	364.17
2016-06-16	2,149	2,150	2,147	2,149	1,700	358.17
2016-06-15	2,116	2,130	2,116	2,124	700	354
2016-06-14	2,096	2,096	2,095	2,096	900	349.33
2016-06-13	2,090	2,096	2,090	2,096	400	349.33
2016-06-08	2,040	2,041	2,040	2,041	300	340.17
2016-06-07	2,000	2,036	1,997	2,015	600	335.83
2016-06-06	2,003	2,012	1,991	2,012	1,100	335.33
2016-06-03	2,051	2,051	2,051	2,051	100	341.83
2016-06-02	2,083	2,083	2,061	2,070	1,100	345
2016-06-01	2,210	2,210	2,074	2,083	800	347.17
2016-05-31	2,158	2,210	2,158	2,193	6,500	365.50
2016-05-30	2,100	2,100	2,100	2,100	100	350
2016-05-26	2,070	2,070	2,050	2,053	900	342.17
2016-05-24	2,161	2,161	2,120	2,120	1,200	353.33
2016-05-23	2,060	2,061	2,060	2,061	1,300	343.50
2016-05-20	2,182	2,182	2,110	2,110	1,900	351.67
2016-05-19	2,172	2,186	2,165	2,183	2,700	363.83
2016-05-18	2,200	2,200	2,161	2,172	5,600	362
2016-05-17	2,030	2,030	2,030	2,030	100	338.33
2016-05-16	2,028	2,041	2,028	2,041	700	340.17
2016-05-13	1,998	1,998	1,998	1,998	100	333
2016-05-12	2,010	2,060	1,978	1,978	600	329.67
2016-05-11	1,995	2,000	1,981	2,000	300	333.33
2016-05-02	1,955	1,955	1,955	1,955	100	325.83
2016-04-28	1,961	1,991	1,961	1,972	500	328.67
2016-04-27	1,963	1,963	1,963	1,963	100	327.17
2016-04-26	1,954	1,971	1,945	1,953	900	325.50
2016-04-22	2,000	2,000	1,974	1,974	1,000	329
2016-04-21	2,000	2,050	2,000	2,000	400	333.33
2016-04-20	2,098	2,098	2,000	2,000	1,900	333.33
2016-04-19	2,031	2,031	2,031	2,031	100	338.50
2016-04-15	2,020	2,020	2,016	2,016	1,200	336
2016-04-14	2,001	2,051	2,001	2,012	400	335.33
2016-04-13	1,995	1,998	1,970	1,998	500	333
2016-04-12	1,943	1,991	1,943	1,991	400	331.83
2016-04-11	1,933	1,968	1,933	1,940	1,200	323.33
2016-04-08	1,957	2,023	1,957	2,023	600	337.17
2016-04-05	1,954	2,082	1,952	2,082	600	347
2016-04-01	1,952	1,952	1,951	1,951	300	325.17
2016-03-25	1,953	1,953	1,953	1,953	300	325.50
2016-03-23	1,926	1,968	1,926	1,968	500	328
2016-03-18	2,020	2,087	1,951	1,951	2,000	325.17
2016-03-17	1,984	2,036	1,984	2,020	700	336.67
2016-03-16	1,989	1,989	1,980	1,980	700	330
2016-03-15	1,954	1,960	1,954	1,960	800	326.67
2016-03-14	2,029	2,029	1,952	1,952	1,000	325.33
2016-03-11	1,926	1,935	1,926	1,927	400	321.17
2016-03-10	1,968	2,000	1,950	1,950	500	325
2016-03-08	1,997	1,997	1,973	1,973	300	328.83
2016-03-07	1,959	1,973	1,959	1,969	700	328.17
2016-03-04	1,988	2,001	1,988	2,001	300	333.50
2016-03-02	2,000	2,000	1,990	1,990	600	331.67
2016-02-29	2,000	2,000	2,000	2,000	300	333.33
2016-02-26	2,000	2,000	2,000	2,000	100	333.33
2016-02-25	2,002	2,040	2,002	2,040	200	340
2016-02-23	2,039	2,069	2,002	2,002	2,100	333.67
2016-02-22	2,040	2,040	1,999	1,999	200	333.17
2016-02-19	2,069	2,090	2,069	2,090	2,800	348.33
2016-02-18	2,000	2,019	2,000	2,019	500	336.50
2016-02-17	2,006	2,006	1,985	1,985	200	330.83
2016-02-16	2,010	2,010	1,976	1,980	1,100	330
2016-02-15	1,980	1,984	1,970	1,970	500	328.33
2016-02-12	1,950	1,950	1,920	1,920	400	320
2016-02-10	2,000	2,001	1,975	1,975	500	329.17
2016-02-09	1,972	1,972	1,972	1,972	100	328.67
2016-02-08	1,985	1,985	1,985	1,985	200	330.83
2016-02-05	2,002	2,002	1,997	1,997	400	332.83
2016-02-04	2,012	2,012	2,004	2,004	400	334
2016-02-03	2,002	2,035	2,002	2,035	200	339.17
2016-02-02	2,021	2,035	2,021	2,035	300	339.17
2016-02-01	2,034	2,050	2,014	2,035	600	339.17
2016-01-29	2,030	2,039	2,030	2,039	300	339.83
2016-01-27	2,020	2,020	2,020	2,020	200	336.67
2016-01-26	1,973	2,000	1,973	2,000	200	333.33
2016-01-25	2,006	2,007	1,980	1,987	3,800	331.17
2016-01-22	2,023	2,023	2,000	2,018	2,100	336.33
2016-01-21	2,037	2,037	2,017	2,017	600	336.17
2016-01-20	2,098	2,100	2,050	2,050	1,700	341.67
2016-01-19	2,054	2,054	2,049	2,049	200	341.50
2016-01-18	2,029	2,037	2,029	2,035	1,800	339.17
2016-01-15	2,140	2,140	2,140	2,140	500	356.67
2016-01-14	2,071	2,076	2,071	2,075	500	345.83
2016-01-13	2,054	2,085	2,050	2,085	400	347.50
2016-01-12	2,060	2,060	2,054	2,054	600	342.33
2016-01-08	2,040	2,065	2,040	2,065	1,300	344.17
2016-01-07	2,102	2,102	2,057	2,060	1,500	343.33
2016-01-06	2,150	2,150	2,150	2,150	200	358.33
2016-01-04	2,174	2,195	2,150	2,150	1,400	358.33

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

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