2373 (株)ケア21 の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,126	2,283	2,126	2,225	16,500	741.67
2020-12-29	2,114	2,141	2,113	2,126	8,600	708.67
2020-12-28	2,101	2,140	2,094	2,114	11,500	704.67
2020-12-25	2,185	2,185	2,140	2,140	5,700	713.33
2020-12-24	2,205	2,205	2,107	2,171	9,600	723.67
2020-12-23	2,130	2,194	2,097	2,194	18,400	731.33
2020-12-22	2,260	2,267	2,180	2,181	16,500	727
2020-12-21	2,300	2,300	2,248	2,266	12,900	755.33
2020-12-18	2,339	2,339	2,280	2,310	11,200	770
2020-12-17	2,396	2,396	2,313	2,314	12,200	771.33
2020-12-16	2,430	2,433	2,330	2,330	19,600	776.67
2020-12-15	2,430	2,450	2,405	2,416	17,100	805.33
2020-12-14	2,402	2,540	2,309	2,404	79,000	801.33
2020-12-11	2,588	2,699	2,563	2,699	50,100	899.67
2020-12-10	2,432	2,548	2,400	2,543	19,000	847.67
2020-12-09	2,366	2,450	2,363	2,431	9,100	810.33
2020-12-08	2,220	2,359	2,220	2,354	7,300	784.67
2020-12-07	2,401	2,438	2,250	2,270	22,900	756.67
2020-12-04	2,485	2,485	2,390	2,415	6,400	805
2020-12-03	2,470	2,500	2,405	2,455	8,200	818.33
2020-12-02	2,478	2,521	2,431	2,446	7,800	815.33
2020-12-01	2,504	2,537	2,428	2,428	10,300	809.33
2020-11-30	2,543	2,580	2,485	2,506	21,200	835.33
2020-11-27	2,370	2,519	2,370	2,500	12,000	833.33
2020-11-26	2,401	2,451	2,399	2,414	7,600	804.67
2020-11-25	2,490	2,490	2,350	2,401	18,800	800.33
2020-11-24	2,524	2,525	2,455	2,490	11,600	830
2020-11-20	2,562	2,562	2,435	2,524	13,400	841.33
2020-11-19	2,534	2,573	2,520	2,572	8,500	857.33
2020-11-18	2,550	2,615	2,527	2,534	11,700	844.67
2020-11-17	2,651	2,651	2,552	2,568	12,300	856
2020-11-16	2,689	2,689	2,535	2,663	22,300	887.67
2020-11-13	2,589	2,644	2,539	2,644	14,900	881.33
2020-11-12	2,577	2,698	2,460	2,539	44,300	846.33
2020-11-11	2,389	2,589	2,386	2,577	33,000	859
2020-11-10	2,399	2,430	2,265	2,358	13,000	786
2020-11-09	2,353	2,412	2,308	2,387	22,200	795.67
2020-11-06	2,293	2,349	2,251	2,349	10,300	783
2020-11-05	2,293	2,307	2,216	2,243	16,200	747.67
2020-11-04	2,102	2,282	2,102	2,269	23,000	756.33
2020-11-02	2,143	2,144	2,080	2,097	9,500	699
2020-10-30	2,212	2,267	2,061	2,103	31,200	701
2020-10-29	2,336	2,352	2,215	2,278	27,400	759.33
2020-10-28	2,403	2,461	2,403	2,421	17,600	807
2020-10-27	2,420	2,489	2,321	2,452	13,900	817.33
2020-10-26	2,571	2,595	2,512	2,520	13,400	840
2020-10-23	2,580	2,602	2,552	2,599	9,900	866.33
2020-10-22	2,635	2,635	2,546	2,568	12,300	856
2020-10-21	2,610	2,679	2,600	2,603	11,400	867.67
2020-10-20	2,531	2,638	2,531	2,610	10,400	870
2020-10-19	2,580	2,609	2,550	2,581	15,700	860.33
2020-10-16	2,699	2,699	2,590	2,612	15,300	870.67
2020-10-15	2,713	2,781	2,689	2,699	20,500	899.67
2020-10-14	2,670	2,725	2,641	2,713	14,700	904.33
2020-10-13	2,700	2,700	2,620	2,636	15,300	878.67
2020-10-12	2,750	2,758	2,600	2,679	31,900	893
2020-10-09	2,831	2,845	2,735	2,758	20,800	919.33
2020-10-08	2,939	2,990	2,800	2,870	29,500	956.67
2020-10-07	2,751	2,940	2,750	2,925	36,600	975
2020-10-06	2,612	2,749	2,564	2,735	21,100	911.67
2020-10-05	2,565	2,800	2,565	2,612	34,800	870.67
2020-10-02	2,811	3,030	2,508	2,694	87,300	898
2020-09-30	2,710	2,900	2,710	2,900	50,600	966.67
2020-09-29	2,455	2,900	2,455	2,648	74,300	882.67
2020-09-28	2,389	2,457	2,362	2,442	34,400	814
2020-09-25	2,251	2,365	2,223	2,339	38,500	779.67
2020-09-24	2,190	2,255	2,170	2,246	27,200	748.67
2020-09-23	2,187	2,200	2,146	2,196	23,600	732
2020-09-18	2,128	2,163	2,096	2,156	19,600	718.67
2020-09-17	2,089	2,131	2,059	2,129	12,600	709.67
2020-09-16	2,150	2,150	2,057	2,089	18,300	696.33
2020-09-15	2,050	2,138	2,043	2,135	21,700	711.67
2020-09-14	2,014	2,073	1,971	2,055	25,800	685
2020-09-11	1,923	1,956	1,901	1,938	11,100	646
2020-09-10	2,016	2,016	1,862	1,953	42,800	651
2020-09-09	1,995	2,020	1,961	1,983	18,200	661
2020-09-08	2,102	2,146	1,951	2,053	74,400	684.33
2020-09-07	2,060	2,284	2,010	2,095	239,100	698.33
2020-09-04	1,880	1,979	1,870	1,947	52,500	649
2020-09-03	1,880	1,899	1,841	1,899	9,600	633
2020-09-02	1,890	1,890	1,860	1,881	8,700	627
2020-09-01	1,902	1,915	1,812	1,890	23,600	630
2020-08-31	1,820	1,897	1,815	1,897	21,000	632.33
2020-08-28	1,817	1,850	1,690	1,760	23,700	586.67
2020-08-27	1,882	1,890	1,851	1,851	8,200	617
2020-08-26	1,860	1,891	1,820	1,871	12,000	623.67
2020-08-25	1,860	1,878	1,845	1,874	11,600	624.67
2020-08-24	1,800	1,848	1,800	1,835	8,800	611.67
2020-08-21	1,799	1,800	1,749	1,787	6,900	595.67
2020-08-20	1,798	1,801	1,778	1,799	8,900	599.67
2020-08-19	1,750	1,810	1,750	1,797	23,300	599
2020-08-18	1,705	1,741	1,680	1,741	14,200	580.33
2020-08-17	1,656	1,700	1,654	1,700	12,600	566.67
2020-08-14	1,670	1,673	1,640	1,658	6,500	552.67
2020-08-13	1,670	1,673	1,650	1,668	5,400	556
2020-08-12	1,633	1,668	1,633	1,663	4,800	554.33
2020-08-11	1,611	1,650	1,611	1,639	14,700	546.33
2020-08-07	1,593	1,600	1,568	1,598	4,800	532.67
2020-08-06	1,604	1,605	1,580	1,584	1,900	528
2020-08-05	1,543	1,600	1,517	1,585	9,300	528.33
2020-08-04	1,550	1,569	1,545	1,550	900	516.67
2020-08-03	1,522	1,542	1,522	1,538	1,000	512.67
2020-07-31	1,523	1,540	1,500	1,518	5,200	506
2020-07-30	1,542	1,565	1,529	1,529	1,300	509.67
2020-07-29	1,579	1,579	1,516	1,551	4,600	517
2020-07-28	1,580	1,580	1,571	1,579	2,500	526.33
2020-07-27	1,553	1,575	1,553	1,565	3,800	521.67
2020-07-22	1,554	1,554	1,547	1,553	1,200	517.67
2020-07-21	1,553	1,553	1,512	1,524	4,400	508
2020-07-20	1,545	1,549	1,531	1,549	3,900	516.33
2020-07-17	1,528	1,539	1,525	1,539	4,200	513
2020-07-16	1,520	1,529	1,510	1,523	3,400	507.67
2020-07-15	1,504	1,518	1,502	1,515	4,100	505
2020-07-14	1,493	1,504	1,488	1,498	3,800	499.33
2020-07-13	1,481	1,497	1,473	1,493	5,000	497.67
2020-07-10	1,490	1,500	1,470	1,470	4,500	490
2020-07-09	1,515	1,515	1,491	1,491	4,600	497
2020-07-08	1,506	1,510	1,491	1,510	2,900	503.33
2020-07-07	1,501	1,515	1,468	1,493	4,300	497.67
2020-07-06	1,471	1,507	1,469	1,498	7,800	499.33
2020-07-03	1,456	1,498	1,456	1,488	6,800	496
2020-07-02	1,501	1,501	1,453	1,456	12,600	485.33
2020-07-01	1,540	1,546	1,500	1,522	5,700	507.33
2020-06-30	1,550	1,550	1,522	1,536	4,800	512
2020-06-29	1,516	1,554	1,515	1,540	11,300	513.33
2020-06-26	1,508	1,515	1,486	1,515	11,000	505
2020-06-25	1,487	1,499	1,470	1,486	5,500	495.33
2020-06-24	1,497	1,514	1,481	1,487	3,100	495.67
2020-06-23	1,515	1,527	1,478	1,497	11,900	499
2020-06-22	1,482	1,496	1,470	1,490	9,600	496.67
2020-06-19	1,448	1,471	1,437	1,467	10,200	489
2020-06-18	1,457	1,457	1,427	1,442	26,200	480.67
2020-06-17	1,528	1,528	1,450	1,455	27,200	485
2020-06-16	1,499	1,500	1,470	1,480	12,300	493.33
2020-06-15	1,493	1,500	1,456	1,469	9,200	489.67
2020-06-12	1,420	1,533	1,393	1,493	25,300	497.67
2020-06-11	1,541	1,541	1,459	1,461	21,600	487
2020-06-10	1,537	1,574	1,508	1,508	21,900	502.67
2020-06-09	1,595	1,595	1,563	1,564	14,300	521.33
2020-06-08	1,629	1,651	1,571	1,590	51,300	530
2020-06-05	1,611	1,632	1,564	1,615	35,000	538.33
2020-06-04	1,619	1,619	1,571	1,593	15,300	531
2020-06-03	1,635	1,635	1,569	1,619	12,600	539.67
2020-06-02	1,610	1,670	1,575	1,595	37,200	531.67
2020-06-01	1,554	1,618	1,550	1,606	28,500	535.33
2020-05-29	1,505	1,533	1,505	1,518	7,900	506
2020-05-28	1,548	1,548	1,501	1,502	6,300	500.67
2020-05-27	1,505	1,540	1,505	1,540	6,500	513.33
2020-05-26	1,526	1,526	1,482	1,510	12,700	503.33
2020-05-25	1,520	1,544	1,519	1,526	9,800	508.67
2020-05-22	1,530	1,583	1,494	1,520	26,900	506.67
2020-05-21	1,704	1,717	1,594	1,594	114,500	531.33
2020-05-20	1,416	1,444	1,415	1,444	7,000	481.33
2020-05-19	1,468	1,490	1,401	1,430	11,500	476.67
2020-05-18	1,430	1,497	1,415	1,462	31,300	487.33
2020-05-15	1,389	1,405	1,365	1,400	7,200	466.67
2020-05-14	1,373	1,375	1,356	1,365	9,200	455
2020-05-13	1,366	1,384	1,354	1,366	7,900	455.33
2020-05-12	1,372	1,391	1,372	1,375	5,800	458.33
2020-05-11	1,377	1,377	1,349	1,360	5,800	453.33
2020-05-08	1,380	1,380	1,335	1,341	3,900	447
2020-05-07	1,348	1,352	1,335	1,340	3,800	446.67
2020-05-01	1,364	1,377	1,350	1,354	2,400	451.33
2020-04-30	1,372	1,388	1,366	1,369	2,900	456.33
2020-04-28	1,373	1,373	1,355	1,355	1,600	451.67
2020-04-27	1,343	1,378	1,343	1,373	4,300	457.67
2020-04-24	1,339	1,359	1,339	1,357	1,100	452.33
2020-04-23	1,340	1,360	1,338	1,354	3,300	451.33
2020-04-22	1,338	1,352	1,333	1,335	2,400	445
2020-04-21	1,350	1,372	1,339	1,353	7,400	451
2020-04-20	1,360	1,376	1,360	1,360	6,700	453.33
2020-04-17	1,390	1,390	1,358	1,380	8,300	460
2020-04-16	1,390	1,390	1,369	1,384	8,300	461.33
2020-04-15	1,400	1,402	1,385	1,390	4,600	463.33
2020-04-14	1,396	1,402	1,370	1,385	7,000	461.67
2020-04-13	1,376	1,396	1,349	1,376	11,700	458.67
2020-04-10	1,360	1,378	1,344	1,355	6,000	451.67
2020-04-09	1,370	1,390	1,353	1,355	5,300	451.67
2020-04-08	1,392	1,392	1,350	1,371	1,400	457
2020-04-07	1,384	1,404	1,342	1,384	5,700	461.33
2020-04-06	1,356	1,400	1,356	1,365	1,100	455
2020-04-03	1,406	1,406	1,369	1,384	2,000	461.33
2020-04-02	1,400	1,404	1,400	1,404	300	468
2020-04-01	1,402	1,403	1,400	1,400	1,400	466.67
2020-03-31	1,421	1,449	1,400	1,402	5,600	467.33
2020-03-30	1,413	1,472	1,413	1,421	1,000	473.67
2020-03-27	1,425	1,473	1,425	1,473	1,500	491
2020-03-26	1,480	1,480	1,417	1,442	3,300	480.67
2020-03-25	1,539	1,539	1,495	1,504	3,900	501.33
2020-03-24	1,566	1,566	1,504	1,525	2,300	508.33
2020-03-23	1,520	1,572	1,507	1,557	4,800	519
2020-03-19	1,571	1,571	1,544	1,553	8,300	517.67
2020-03-18	1,558	1,558	1,534	1,534	8,600	511.33
2020-03-17	1,526	1,551	1,480	1,540	11,000	513.33
2020-03-16	1,539	1,549	1,469	1,526	15,400	508.67
2020-03-13	1,364	1,454	1,355	1,454	10,000	484.67
2020-03-12	1,538	1,538	1,501	1,532	10,900	510.67
2020-03-11	1,555	1,559	1,509	1,555	9,300	518.33
2020-03-10	1,538	1,557	1,483	1,551	24,400	517
2020-03-09	1,457	1,580	1,400	1,538	59,300	512.67
2020-03-06	1,397	1,397	1,336	1,337	4,200	445.67
2020-03-05	1,360	1,430	1,360	1,389	1,500	463
2020-03-04	1,341	1,368	1,339	1,368	3,000	456
2020-03-03	1,413	1,413	1,380	1,380	1,900	460
2020-03-02	1,350	1,383	1,332	1,383	2,800	461
2020-02-28	1,388	1,439	1,376	1,380	7,700	460
2020-02-27	1,509	1,528	1,476	1,478	1,500	492.67
2020-02-26	1,547	1,547	1,514	1,521	1,300	507
2020-02-25	1,455	1,555	1,453	1,547	6,500	515.67
2020-02-21	1,544	1,570	1,544	1,565	2,500	521.67
2020-02-20	1,525	1,581	1,525	1,554	9,300	518
2020-02-19	1,597	1,597	1,496	1,516	29,500	505.33
2020-02-18	1,598	1,599	1,592	1,593	3,900	531
2020-02-17	1,597	1,599	1,591	1,596	4,200	532
2020-02-14	1,602	1,602	1,593	1,599	6,500	533
2020-02-13	1,595	1,595	1,592	1,595	2,400	531.67
2020-02-12	1,600	1,600	1,591	1,595	1,300	531.67
2020-02-10	1,590	1,605	1,590	1,596	1,600	532
2020-02-07	1,601	1,601	1,593	1,600	2,500	533.33
2020-02-06	1,600	1,602	1,599	1,601	4,300	533.67
2020-02-05	1,601	1,606	1,580	1,600	10,300	533.33
2020-02-04	1,514	1,604	1,514	1,599	17,300	533
2020-02-03	1,484	1,550	1,460	1,514	21,000	504.67
2020-01-31	1,463	1,494	1,463	1,490	5,300	496.67
2020-01-30	1,460	1,463	1,450	1,460	4,600	486.67
2020-01-29	1,476	1,478	1,468	1,473	3,800	491
2020-01-28	1,440	1,468	1,439	1,468	6,300	489.33
2020-01-27	1,446	1,465	1,420	1,453	7,400	484.33
2020-01-24	1,491	1,495	1,453	1,476	10,500	492
2020-01-23	1,536	1,536	1,484	1,491	15,300	497
2020-01-22	1,599	1,630	1,519	1,536	87,200	512
2020-01-21	1,367	1,375	1,367	1,369	2,300	456.33
2020-01-20	1,384	1,384	1,369	1,372	5,800	457.33
2020-01-17	1,394	1,400	1,376	1,389	4,400	463
2020-01-16	1,392	1,392	1,381	1,388	2,400	462.67
2020-01-15	1,395	1,396	1,385	1,392	2,800	464
2020-01-14	1,400	1,405	1,398	1,398	2,200	466
2020-01-10	1,409	1,409	1,398	1,398	2,200	466
2020-01-09	1,382	1,400	1,382	1,396	2,400	465.33
2020-01-08	1,410	1,410	1,371	1,382	6,900	460.67
2020-01-07	1,407	1,420	1,407	1,410	2,500	470
2020-01-06	1,401	1,419	1,401	1,407	3,100	469

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