2373 (株)ケア21 の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,433	1,433	1,420	1,423	2,500	474.33
2019-12-27	1,412	1,439	1,405	1,433	5,100	477.67
2019-12-26	1,399	1,424	1,390	1,417	5,300	472.33
2019-12-25	1,421	1,421	1,401	1,406	6,700	468.67
2019-12-24	1,454	1,457	1,405	1,416	13,600	472
2019-12-23	1,499	1,506	1,441	1,454	10,100	484.67
2019-12-20	1,451	1,500	1,451	1,488	25,000	496
2019-12-19	1,368	1,447	1,360	1,447	24,400	482.33
2019-12-18	1,381	1,393	1,345	1,350	23,100	450
2019-12-17	1,413	1,424	1,376	1,390	16,800	463.33
2019-12-16	1,450	1,451	1,410	1,413	19,100	471
2019-12-13	1,477	1,492	1,431	1,447	24,000	482.33
2019-12-12	1,541	1,550	1,475	1,475	23,900	491.67
2019-12-11	1,606	1,619	1,533	1,538	21,800	512.67
2019-12-10	1,616	1,634	1,610	1,610	15,100	536.67
2019-12-09	1,671	1,749	1,602	1,615	73,800	538.33
2019-12-06	1,800	1,831	1,796	1,831	22,900	610.33
2019-12-05	1,788	1,800	1,787	1,800	10,800	600
2019-12-04	1,741	1,779	1,736	1,765	16,800	588.33
2019-12-03	1,716	1,748	1,715	1,748	5,200	582.67
2019-12-02	1,735	1,740	1,717	1,717	4,200	572.33
2019-11-29	1,720	1,735	1,716	1,725	5,300	575
2019-11-28	1,722	1,722	1,714	1,719	3,300	573
2019-11-27	1,733	1,733	1,717	1,719	2,800	573
2019-11-26	1,706	1,729	1,706	1,722	3,300	574
2019-11-25	1,689	1,706	1,671	1,706	6,400	568.67
2019-11-22	1,758	1,758	1,688	1,714	11,800	571.33
2019-11-21	1,830	1,830	1,750	1,750	52,900	583.33
2019-11-20	1,725	1,760	1,724	1,750	7,500	583.33
2019-11-19	1,740	1,748	1,731	1,747	5,300	582.33
2019-11-18	1,747	1,747	1,723	1,739	3,100	579.67
2019-11-15	1,744	1,745	1,733	1,740	4,600	580
2019-11-14	1,730	1,739	1,721	1,735	3,400	578.33
2019-11-13	1,724	1,739	1,724	1,724	2,000	574.67
2019-11-12	1,727	1,727	1,716	1,723	3,200	574.33
2019-11-11	1,712	1,735	1,710	1,727	3,200	575.67
2019-11-08	1,717	1,717	1,701	1,712	3,200	570.67
2019-11-07	1,675	1,720	1,659	1,719	8,000	573
2019-11-06	1,638	1,678	1,625	1,675	3,600	558.33
2019-11-05	1,647	1,648	1,624	1,630	4,400	543.33
2019-11-01	1,654	1,667	1,630	1,645	5,700	548.33
2019-10-31	1,690	1,691	1,666	1,670	6,700	556.67
2019-10-30	1,631	1,742	1,626	1,684	32,200	561.33
2019-10-29	1,807	1,832	1,761	1,823	19,100	607.67
2019-10-28	1,840	1,842	1,826	1,836	7,700	612
2019-10-25	1,846	1,846	1,828	1,840	7,000	613.33
2019-10-24	1,841	1,851	1,836	1,846	10,200	615.33
2019-10-23	1,838	1,855	1,835	1,845	4,000	615
2019-10-21	1,841	1,857	1,838	1,838	4,200	612.67
2019-10-18	1,854	1,860	1,823	1,839	8,300	613
2019-10-17	1,832	1,864	1,832	1,859	7,100	619.67
2019-10-16	1,826	1,847	1,823	1,831	6,800	610.33
2019-10-15	1,800	1,834	1,800	1,821	7,800	607
2019-10-11	1,783	1,796	1,771	1,796	4,100	598.67
2019-10-10	1,752	1,783	1,750	1,762	5,100	587.33
2019-10-09	1,702	1,758	1,685	1,745	3,600	581.67
2019-10-08	1,726	1,726	1,643	1,704	8,000	568
2019-10-07	1,756	1,764	1,726	1,726	3,800	575.33
2019-10-04	1,786	1,787	1,754	1,754	3,700	584.67
2019-10-03	1,782	1,785	1,723	1,768	8,500	589.33
2019-10-02	1,756	1,793	1,752	1,781	9,400	593.67
2019-10-01	1,745	1,745	1,735	1,745	5,800	581.67
2019-09-30	1,699	1,719	1,697	1,711	7,300	570.33
2019-09-27	1,691	1,698	1,680	1,698	6,000	566
2019-09-26	1,638	1,680	1,638	1,664	6,500	554.67
2019-09-25	1,643	1,643	1,629	1,638	2,100	546
2019-09-24	1,640	1,649	1,629	1,629	3,400	543
2019-09-20	1,649	1,649	1,603	1,626	6,100	542
2019-09-19	1,591	1,622	1,591	1,617	4,400	539
2019-09-18	1,580	1,590	1,576	1,590	2,300	530
2019-09-17	1,565	1,591	1,565	1,570	2,300	523.33
2019-09-13	1,579	1,579	1,551	1,565	3,700	521.67
2019-09-12	1,579	1,579	1,551	1,558	3,300	519.33
2019-09-11	1,567	1,610	1,567	1,577	4,200	525.67
2019-09-10	1,573	1,594	1,561	1,561	6,700	520.33
2019-09-09	1,700	1,710	1,553	1,605	38,500	535
2019-09-06	1,638	1,646	1,623	1,646	13,100	548.67
2019-09-05	1,625	1,628	1,591	1,604	6,900	534.67
2019-09-04	1,611	1,630	1,606	1,621	8,400	540.33
2019-09-03	1,597	1,605	1,592	1,597	5,500	532.33
2019-09-02	1,568	1,598	1,552	1,598	10,100	532.67
2019-08-30	1,512	1,550	1,511	1,550	3,800	516.67
2019-08-29	1,508	1,513	1,495	1,500	2,200	500
2019-08-28	1,504	1,509	1,504	1,509	400	503
2019-08-27	1,500	1,505	1,497	1,497	1,700	499
2019-08-26	1,471	1,498	1,471	1,494	4,400	498
2019-08-23	1,520	1,550	1,520	1,536	2,600	512
2019-08-22	1,559	1,559	1,520	1,520	1,800	506.67
2019-08-21	1,560	1,560	1,535	1,544	5,000	514.67
2019-08-20	1,530	1,565	1,530	1,565	5,500	521.67
2019-08-19	1,504	1,520	1,504	1,520	4,900	506.67
2019-08-16	1,479	1,485	1,475	1,485	2,700	495
2019-08-15	1,459	1,480	1,459	1,480	1,200	493.33
2019-08-14	1,475	1,480	1,468	1,480	1,400	493.33
2019-08-13	1,451	1,466	1,451	1,466	500	488.67
2019-08-09	1,471	1,471	1,450	1,450	600	483.33
2019-08-08	1,432	1,470	1,432	1,453	1,000	484.33
2019-08-07	1,439	1,450	1,439	1,440	700	480
2019-08-06	1,423	1,443	1,423	1,443	800	481
2019-08-05	1,441	1,447	1,421	1,422	2,900	474
2019-08-02	1,456	1,462	1,455	1,455	1,000	485
2019-08-01	1,485	1,485	1,471	1,485	600	495
2019-07-31	1,484	1,485	1,473	1,485	600	495
2019-07-30	1,482	1,485	1,461	1,485	2,000	495
2019-07-29	1,486	1,486	1,472	1,482	700	494
2019-07-26	1,455	1,465	1,455	1,465	2,900	488.33
2019-07-25	1,440	1,463	1,440	1,459	2,200	486.33
2019-07-24	1,432	1,439	1,429	1,439	1,900	479.67
2019-07-23	1,439	1,439	1,428	1,439	600	479.67
2019-07-22	1,430	1,430	1,420	1,425	1,100	475
2019-07-19	1,440	1,440	1,429	1,430	3,100	476.67
2019-07-18	1,437	1,438	1,426	1,437	1,900	479
2019-07-17	1,430	1,434	1,426	1,426	1,100	475.33
2019-07-16	1,450	1,450	1,427	1,429	3,400	476.33
2019-07-12	1,429	1,435	1,429	1,435	1,800	478.33
2019-07-11	1,426	1,431	1,425	1,429	900	476.33
2019-07-10	1,433	1,433	1,420	1,420	400	473.33
2019-07-09	1,436	1,436	1,435	1,435	400	478.33
2019-07-08	1,435	1,435	1,435	1,435	400	478.33
2019-07-05	1,433	1,433	1,433	1,433	400	477.67
2019-07-04	1,423	1,433	1,422	1,433	1,100	477.67
2019-07-03	1,431	1,431	1,422	1,422	700	474
2019-07-02	1,430	1,431	1,430	1,431	300	477
2019-07-01	1,438	1,448	1,412	1,420	2,200	473.33
2019-06-28	1,452	1,452	1,430	1,430	700	476.67
2019-06-27	1,430	1,434	1,427	1,427	800	475.67
2019-06-26	1,405	1,430	1,405	1,430	700	476.67
2019-06-25	1,421	1,421	1,397	1,397	700	465.67
2019-06-24	1,467	1,467	1,422	1,423	3,400	474.33
2019-06-21	1,448	1,448	1,431	1,434	700	478
2019-06-20	1,440	1,449	1,432	1,446	6,000	482
2019-06-19	1,420	1,438	1,420	1,435	5,500	478.33
2019-06-18	1,402	1,407	1,388	1,401	3,200	467
2019-06-17	1,425	1,425	1,405	1,405	3,800	468.33
2019-06-14	1,427	1,428	1,415	1,426	2,700	475.33
2019-06-13	1,427	1,427	1,405	1,427	1,900	475.67
2019-06-12	1,430	1,435	1,430	1,434	800	478
2019-06-11	1,451	1,451	1,362	1,430	7,700	476.67
2019-06-10	1,425	1,457	1,423	1,423	11,300	474.33
2019-06-07	1,440	1,485	1,434	1,485	11,800	495
2019-06-06	1,447	1,447	1,420	1,438	6,200	479.33
2019-06-05	1,449	1,455	1,404	1,417	4,700	472.33
2019-06-04	1,396	1,422	1,393	1,422	2,700	474
2019-06-03	1,422	1,434	1,400	1,400	1,400	466.67
2019-05-31	1,404	1,427	1,404	1,422	3,000	474
2019-05-30	1,390	1,447	1,389	1,402	4,900	467.33
2019-05-29	1,395	1,430	1,371	1,409	4,200	469.67
2019-05-28	1,484	1,488	1,422	1,425	8,000	475
2019-05-27	1,411	1,480	1,411	1,454	9,500	484.67
2019-05-24	1,370	1,447	1,370	1,411	13,100	470.33
2019-05-23	1,470	1,470	1,379	1,379	31,300	459.67
2019-05-22	1,680	1,750	1,478	1,500	157,800	500
2019-05-21	1,640	1,640	1,640	1,640	5,100	546.67
2019-05-20	1,358	1,358	1,335	1,340	4,100	446.67
2019-05-17	1,314	1,378	1,314	1,367	3,700	455.67
2019-05-16	1,318	1,318	1,276	1,314	6,800	438
2019-05-15	1,235	1,292	1,235	1,289	4,300	429.67
2019-05-14	1,200	1,240	1,140	1,215	6,700	405
2019-05-13	1,255	1,255	1,236	1,240	3,600	413.33
2019-05-10	1,300	1,300	1,222	1,254	20,000	418
2019-05-09	1,340	1,340	1,284	1,300	5,700	433.33
2019-05-08	1,416	1,416	1,330	1,345	15,900	448.33
2019-05-07	1,435	1,480	1,418	1,418	6,400	472.67
2019-04-26	1,420	1,435	1,405	1,435	1,200	478.33
2019-04-25	1,460	1,469	1,450	1,450	1,100	483.33
2019-04-24	1,465	1,493	1,460	1,460	5,200	486.67
2019-04-23	1,449	1,476	1,440	1,476	4,900	492
2019-04-22	1,429	1,440	1,429	1,440	2,100	480
2019-04-19	1,441	1,444	1,401	1,429	5,400	476.33
2019-04-18	1,412	1,449	1,404	1,444	5,000	481.33
2019-04-17	1,427	1,427	1,403	1,406	3,100	468.67
2019-04-16	1,405	1,430	1,373	1,373	9,500	457.67
2019-04-15	1,391	1,403	1,379	1,394	1,300	464.67
2019-04-12	1,382	1,398	1,378	1,378	1,600	459.33
2019-04-11	1,388	1,388	1,365	1,385	1,000	461.67
2019-04-10	1,368	1,389	1,355	1,389	1,300	463
2019-04-09	1,345	1,398	1,345	1,398	3,600	466
2019-04-08	1,345	1,375	1,345	1,360	2,100	453.33
2019-04-05	1,301	1,375	1,298	1,375	3,800	458.33
2019-04-04	1,295	1,330	1,295	1,317	1,300	439
2019-04-03	1,302	1,324	1,296	1,303	3,000	434.33
2019-04-02	1,348	1,348	1,308	1,310	3,800	436.67
2019-04-01	1,406	1,410	1,348	1,368	2,500	456
2019-03-29	1,408	1,408	1,350	1,368	4,000	456
2019-03-28	1,430	1,430	1,372	1,408	3,200	469.33
2019-03-27	1,371	1,439	1,371	1,428	2,900	476
2019-03-26	1,338	1,398	1,327	1,371	4,500	457
2019-03-25	1,316	1,339	1,310	1,325	7,500	441.67
2019-03-22	1,455	1,455	1,390	1,393	7,800	464.33
2019-03-20	1,442	1,482	1,420	1,454	17,300	484.67
2019-03-19	1,401	1,401	1,332	1,400	7,200	466.67
2019-03-18	1,452	1,453	1,329	1,380	29,800	460
2019-03-15	1,504	1,525	1,444	1,444	13,700	481.33
2019-03-14	1,562	1,562	1,438	1,543	40,900	514.33
2019-03-13	1,523	1,605	1,495	1,562	68,600	520.67
2019-03-12	1,780	1,980	1,542	1,600	297,200	533.33
2019-03-11	1,580	1,580	1,580	1,580	7,700	526.67
2019-03-08	1,280	1,298	1,262	1,280	6,100	426.67
2019-03-07	1,229	1,261	1,220	1,261	1,900	420.33
2019-03-06	1,212	1,250	1,206	1,250	2,000	416.67
2019-03-05	1,180	1,205	1,175	1,205	2,100	401.67
2019-03-04	1,162	1,176	1,160	1,175	1,100	391.67
2019-03-01	1,140	1,163	1,140	1,162	400	387.33
2019-02-28	1,120	1,130	1,110	1,110	1,500	370
2019-02-27	1,140	1,140	1,140	1,140	300	380
2019-02-26	-	-	-	1,125	-	375
2019-02-25	1,123	1,132	1,123	1,125	1,000	375
2019-02-22	1,170	1,170	1,091	1,122	5,200	374
2019-02-21	1,197	1,198	1,186	1,186	1,000	395.33
2019-02-20	1,299	1,299	1,194	1,196	6,600	398.67
2019-02-19	1,158	1,177	1,158	1,168	1,700	389.33
2019-02-18	1,115	1,152	1,115	1,152	600	384
2019-02-15	1,146	1,163	1,095	1,110	6,800	370
2019-02-14	1,115	1,134	1,110	1,130	1,800	376.67
2019-02-13	1,093	1,107	1,093	1,107	1,200	369
2019-02-12	1,047	1,109	1,047	1,089	1,100	363
2019-02-08	1,045	1,046	1,045	1,046	400	348.67
2019-02-07	1,013	1,079	1,013	1,049	1,900	349.67
2019-02-06	1,060	1,060	1,001	1,013	2,900	337.67
2019-02-05	1,067	1,067	1,067	1,067	100	355.67
2019-02-04	1,059	1,059	1,059	1,059	100	353
2019-02-01	1,042	1,042	1,042	1,042	200	347.33
2019-01-31	1,053	1,060	1,053	1,053	1,400	351
2019-01-30	1,097	1,097	1,048	1,048	1,600	349.33
2019-01-29	1,127	1,127	1,097	1,097	600	365.67
2019-01-28	1,087	1,150	1,087	1,099	2,300	366.33
2019-01-25	1,089	1,095	1,055	1,055	1,400	351.67
2019-01-24	1,087	1,089	1,067	1,089	700	363
2019-01-23	1,050	1,079	1,050	1,079	500	359.67
2019-01-22	1,044	1,087	1,038	1,038	3,300	346
2019-01-21	1,126	1,126	1,060	1,088	5,300	362.67
2019-01-18	1,163	1,210	1,123	1,125	5,800	375
2019-01-17	1,100	1,120	1,100	1,120	2,200	373.33
2019-01-16	1,119	1,119	1,061	1,072	3,800	357.33
2019-01-15	1,033	1,063	1,033	1,052	500	350.67
2019-01-11	1,012	1,049	1,012	1,031	1,300	343.67
2019-01-10	1,005	1,024	1,005	1,007	900	335.67
2019-01-09	1,000	1,008	1,000	1,001	1,700	333.67
2019-01-08	1,002	1,015	1,000	1,000	1,600	333.33
2019-01-07	1,018	1,018	1,000	1,001	1,900	333.67
2019-01-04	987	995	980	991	1,500	330.33

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

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