2373 (株)ケア21 の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	690	707	685	699	9,400	699
2022-12-29	670	696	670	690	16,400	690
2022-12-28	666	671	663	670	13,600	670
2022-12-27	679	679	668	671	17,800	671
2022-12-26	702	702	678	684	21,000	684
2022-12-23	703	707	700	705	7,600	705
2022-12-22	708	708	705	708	7,700	708
2022-12-21	710	712	705	712	9,700	712
2022-12-20	726	726	710	710	10,300	710
2022-12-19	725	726	720	726	4,900	726
2022-12-16	733	733	727	727	4,400	727
2022-12-15	722	733	719	733	7,900	733
2022-12-14	711	724	711	722	6,300	722
2022-12-13	728	729	713	714	22,200	714
2022-12-12	740	740	730	730	20,600	730
2022-12-09	749	750	746	750	10,700	750
2022-12-08	749	749	746	748	4,600	748
2022-12-07	748	749	746	748	7,200	748
2022-12-06	748	748	745	747	2,200	747
2022-12-05	746	749	746	748	2,200	748
2022-12-02	745	747	743	746	5,300	746
2022-12-01	748	750	746	746	7,900	746
2022-11-30	749	749	745	748	3,000	748
2022-11-29	748	749	746	747	4,200	747
2022-11-28	747	750	746	747	6,700	747
2022-11-25	748	749	744	747	6,400	747
2022-11-24	745	749	745	748	7,900	748
2022-11-22	747	748	743	743	5,400	743
2022-11-21	749	750	745	746	8,300	746
2022-11-18	752	752	745	748	9,400	748
2022-11-17	747	750	744	750	4,100	750
2022-11-16	749	749	742	743	6,200	743
2022-11-15	748	749	742	742	8,300	742
2022-11-14	744	750	744	749	2,700	749
2022-11-11	746	747	741	744	5,700	744
2022-11-10	747	747	741	745	4,700	745
2022-11-09	748	748	740	746	4,500	746
2022-11-08	738	748	737	748	7,300	748
2022-11-07	741	741	737	738	5,700	738
2022-11-04	745	745	733	741	11,500	741
2022-11-02	746	747	745	745	6,500	745
2022-11-01	750	750	746	747	8,200	747
2022-10-31	759	759	746	752	18,800	752
2022-10-28	750	770	741	761	79,700	761
2022-10-27	809	844	806	830	58,200	830
2022-10-26	808	811	805	809	22,300	809
2022-10-25	805	806	804	806	9,800	806
2022-10-24	805	805	803	805	9,000	805
2022-10-21	803	804	800	804	10,600	804
2022-10-20	801	803	799	803	13,500	803
2022-10-19	801	802	800	801	10,300	801
2022-10-18	801	802	800	800	9,100	800
2022-10-17	799	802	799	800	6,600	800
2022-10-14	804	804	799	799	8,700	799
2022-10-13	799	803	798	800	8,900	800
2022-10-12	800	803	799	803	12,300	803
2022-10-11	795	799	795	799	9,200	799
2022-10-07	795	798	794	798	6,300	798
2022-10-06	791	796	791	795	8,000	795
2022-10-05	791	792	783	790	12,600	790
2022-10-04	795	795	783	789	16,300	789
2022-10-03	771	790	768	790	15,200	790
2022-09-30	785	789	770	770	28,100	770
2022-09-29	780	798	780	791	14,600	791
2022-09-28	775	782	772	778	7,100	778
2022-09-27	781	781	773	775	5,000	775
2022-09-26	778	780	769	773	11,700	773
2022-09-22	775	775	767	775	5,700	775
2022-09-21	771	775	767	775	8,200	775
2022-09-20	769	769	762	769	10,900	769
2022-09-16	762	762	752	758	9,500	758
2022-09-15	756	760	752	759	7,500	759
2022-09-14	748	757	745	754	10,000	754
2022-09-13	749	750	743	748	13,400	748
2022-09-12	725	741	722	737	73,100	737
2022-09-09	808	808	786	786	18,800	786
2022-09-08	804	815	800	800	5,700	800
2022-09-07	815	815	798	798	9,000	798
2022-09-06	806	806	800	806	8,700	806
2022-09-05	809	811	803	806	5,500	806
2022-09-02	810	810	801	803	8,000	803
2022-09-01	808	809	800	806	7,700	806
2022-08-31	800	807	800	807	6,800	807
2022-08-30	799	814	793	804	11,900	804
2022-08-29	790	801	784	800	8,500	800
2022-08-26	798	798	795	797	2,600	797
2022-08-25	797	797	795	795	3,300	795
2022-08-24	805	805	788	794	5,600	794
2022-08-23	789	795	789	792	3,300	792
2022-08-22	784	806	780	789	38,200	789
2022-08-19	785	785	774	781	11,300	781
2022-08-18	773	776	771	776	3,700	776
2022-08-17	776	777	770	771	6,200	771
2022-08-16	781	781	769	776	8,400	776
2022-08-15	777	777	770	775	8,000	775
2022-08-12	762	768	762	765	4,000	765
2022-08-10	762	763	761	763	2,600	763
2022-08-09	759	760	757	759	1,900	759
2022-08-08	750	757	749	757	3,400	757
2022-08-05	744	749	744	748	1,700	748
2022-08-04	746	748	744	746	1,200	746
2022-08-03	747	747	741	746	2,300	746
2022-08-02	753	753	737	747	8,900	747
2022-08-01	763	767	750	750	8,600	750
2022-07-29	779	779	750	763	10,800	763
2022-07-28	780	780	760	770	5,500	770
2022-07-27	774	781	770	777	4,000	777
2022-07-26	765	782	765	781	6,100	781
2022-07-25	760	775	760	765	8,000	765
2022-07-22	758	758	751	754	4,800	754
2022-07-21	755	759	755	757	3,300	757
2022-07-20	777	777	752	756	9,300	756
2022-07-19	750	753	744	753	7,300	753
2022-07-15	736	750	736	750	12,000	750
2022-07-14	721	730	721	729	4,900	729
2022-07-13	717	723	717	720	4,500	720
2022-07-12	719	719	716	717	1,400	717
2022-07-11	723	723	713	715	8,000	715
2022-07-08	715	715	714	715	3,900	715
2022-07-07	712	712	707	712	3,000	712
2022-07-06	711	715	710	710	2,400	710
2022-07-05	712	712	709	711	1,500	711
2022-07-04	715	715	705	712	10,800	712
2022-07-01	713	713	710	711	4,000	711
2022-06-30	712	712	708	710	4,700	710
2022-06-29	710	712	709	712	5,100	712
2022-06-28	710	710	707	709	3,300	709
2022-06-27	701	710	701	710	10,400	710
2022-06-24	712	712	708	709	2,000	709
2022-06-23	714	714	704	710	2,400	710
2022-06-22	711	719	710	710	1,900	710
2022-06-21	703	714	703	710	10,400	710
2022-06-20	718	718	698	698	12,200	698
2022-06-17	706	714	700	714	16,600	714
2022-06-16	723	723	709	712	6,500	712
2022-06-15	720	720	700	713	12,700	713
2022-06-14	718	720	716	718	4,400	718
2022-06-13	715	729	715	720	26,300	720
2022-06-10	762	769	760	760	13,900	760
2022-06-09	754	760	752	760	5,500	760
2022-06-08	747	753	742	751	6,600	751
2022-06-07	759	759	746	747	9,500	747
2022-06-06	755	759	753	756	2,300	756
2022-06-03	759	760	755	760	1,800	760
2022-06-02	758	760	757	760	900	760
2022-06-01	756	758	756	758	1,200	758
2022-05-31	758	760	752	756	3,000	756
2022-05-30	756	758	756	758	1,700	758
2022-05-27	754	758	751	755	3,100	755
2022-05-26	749	759	746	755	2,800	755
2022-05-25	749	749	743	743	300	743
2022-05-24	-	-	-	746	-	746
2022-05-23	747	750	740	746	3,500	746
2022-05-20	749	749	729	745	8,000	745
2022-05-19	720	730	717	730	7,600	730
2022-05-18	735	740	714	728	15,800	728
2022-05-17	736	737	733	733	4,600	733
2022-05-16	752	752	738	741	5,600	741
2022-05-13	744	752	744	752	3,800	752
2022-05-12	747	750	744	749	1,200	749
2022-05-11	745	755	743	750	4,700	750
2022-05-10	748	752	743	745	2,100	745
2022-05-09	759	759	748	751	2,300	751
2022-05-06	766	766	751	762	5,100	762
2022-05-02	755	755	737	751	7,900	751
2022-04-28	747	758	747	752	3,600	752
2022-04-27	747	762	725	749	11,900	749
2022-04-26	766	768	751	751	10,200	751
2022-04-25	764	773	761	766	5,500	766
2022-04-22	775	777	770	772	5,000	772
2022-04-21	781	784	774	775	4,100	775
2022-04-20	796	796	773	776	12,900	776
2022-04-19	775	782	775	782	4,900	782
2022-04-18	775	779	770	772	11,100	772
2022-04-15	784	784	772	772	6,700	772
2022-04-14	778	787	771	778	9,500	778
2022-04-13	769	788	768	776	10,200	776
2022-04-12	782	782	771	776	4,900	776
2022-04-11	800	800	789	790	7,300	790
2022-04-08	799	800	792	800	4,900	800
2022-04-07	788	796	786	789	11,200	789
2022-04-06	791	799	790	795	8,100	795
2022-04-05	793	806	792	801	22,500	801
2022-04-04	771	791	771	789	19,500	789
2022-04-01	771	771	753	760	7,000	760
2022-03-31	754	770	754	764	10,900	764
2022-03-30	758	762	755	760	5,300	760
2022-03-29	760	760	750	756	7,600	756
2022-03-28	764	765	750	765	7,700	765
2022-03-25	761	762	756	756	5,000	756
2022-03-24	763	763	752	762	7,900	762
2022-03-23	761	767	756	767	12,600	767
2022-03-22	756	761	750	761	17,700	761
2022-03-18	780	780	752	752	27,200	752
2022-03-17	781	781	761	769	12,500	769
2022-03-16	790	790	758	760	14,000	760
2022-03-15	770	772	761	769	14,400	769
2022-03-14	801	801	734	761	40,700	761
2022-03-11	769	815	764	810	33,400	810
2022-03-10	738	769	738	769	8,100	769
2022-03-09	732	767	725	735	18,400	735
2022-03-08	720	755	720	727	9,600	727
2022-03-07	741	750	733	748	10,700	748
2022-03-04	780	780	755	771	7,800	771
2022-03-03	786	786	774	778	8,100	778
2022-03-02	778	779	765	775	6,100	775
2022-03-01	775	783	770	783	7,700	783
2022-02-28	756	780	756	773	13,500	773
2022-02-25	719	767	719	756	13,200	756
2022-02-24	755	757	722	726	18,400	726
2022-02-22	771	774	751	758	5,900	758
2022-02-21	775	785	773	776	4,100	776
2022-02-18	793	794	769	787	31,600	787
2022-02-17	750	785	748	778	32,100	778
2022-02-16	749	749	736	746	6,300	746
2022-02-15	755	755	724	737	15,300	737
2022-02-14	749	749	735	745	12,200	745
2022-02-10	762	763	753	760	6,300	760
2022-02-09	750	763	750	762	4,900	762
2022-02-08	767	767	750	750	4,700	750
2022-02-07	756	767	754	767	5,700	767
2022-02-04	746	757	746	756	4,700	756
2022-02-03	758	762	746	754	7,200	754
2022-02-02	727	758	727	753	9,900	753
2022-02-01	719	735	719	723	11,500	723
2022-01-31	699	718	693	710	9,200	710
2022-01-28	674	694	668	693	12,000	693
2022-01-27	715	715	652	667	41,400	667
2022-01-26	704	720	704	715	6,900	715
2022-01-25	733	733	701	709	19,400	709
2022-01-24	728	736	722	733	14,700	733
2022-01-21	720	733	720	728	6,400	728
2022-01-20	723	731	718	731	11,400	731
2022-01-19	728	737	715	722	20,600	722
2022-01-18	731	738	729	733	6,700	733
2022-01-17	737	740	727	729	9,200	729
2022-01-14	749	749	727	739	18,900	739
2022-01-13	750	750	739	741	8,500	741
2022-01-12	748	752	739	745	22,100	745
2022-01-11	750	750	730	744	20,700	744
2022-01-07	740	752	736	748	11,300	748
2022-01-06	763	763	736	740	24,500	740
2022-01-05	770	778	761	763	29,900	763
2022-01-04	789	791	768	779	24,600	779

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