2425 (株)ケアサービス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 42,500 | 42,800 | 42,500 | 42,800 | 2 | 107 |
| 2008-12-26 | 40,700 | 41,000 | 40,700 | 41,000 | 9 | 102.50 |
| 2008-12-24 | 36,200 | 39,500 | 36,200 | 39,500 | 5 | 98.75 |
| 2008-12-22 | 38,100 | 38,100 | 38,100 | 38,100 | 2 | 95.25 |
| 2008-12-19 | 38,000 | 38,050 | 38,000 | 38,050 | 2 | 95.13 |
| 2008-12-16 | 36,550 | 39,000 | 36,550 | 39,000 | 3 | 97.50 |
| 2008-12-15 | 38,350 | 38,350 | 36,500 | 36,500 | 10 | 91.25 |
| 2008-12-12 | 39,200 | 39,200 | 38,300 | 38,300 | 5 | 95.75 |
| 2008-12-09 | 40,400 | 40,400 | 40,000 | 40,000 | 4 | 100 |
| 2008-12-08 | 40,950 | 40,950 | 40,000 | 40,000 | 13 | 100 |
| 2008-12-05 | 38,550 | 38,550 | 38,550 | 38,550 | 1 | 96.38 |
| 2008-12-04 | 39,000 | 39,000 | 38,500 | 38,500 | 2 | 96.25 |
| 2008-12-03 | 38,300 | 40,000 | 38,300 | 40,000 | 4 | 100 |
| 2008-12-02 | 40,000 | 40,000 | 39,000 | 39,000 | 4 | 97.50 |
| 2008-12-01 | 42,800 | 42,800 | 40,400 | 40,400 | 14 | 101 |
| 2008-11-28 | 39,800 | 40,000 | 39,800 | 40,000 | 2 | 100 |
| 2008-11-27 | 40,000 | 41,000 | 40,000 | 41,000 | 7 | 102.50 |
| 2008-11-26 | 40,600 | 40,600 | 40,000 | 40,050 | 12 | 100.13 |
| 2008-11-21 | 41,500 | 41,500 | 40,600 | 40,600 | 3 | 101.50 |
| 2008-11-12 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 111.25 |
| 2008-11-11 | 42,000 | 43,000 | 42,000 | 43,000 | 10 | 107.50 |
| 2008-11-10 | 41,000 | 42,600 | 41,000 | 42,600 | 10 | 106.50 |
| 2008-11-07 | 44,100 | 44,100 | 43,500 | 43,500 | 3 | 108.75 |
| 2008-11-06 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 112.50 |
| 2008-11-05 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 115 |
| 2008-10-31 | 47,800 | 47,800 | 47,800 | 47,800 | 8 | 119.50 |
| 2008-10-30 | 44,000 | 45,000 | 44,000 | 45,000 | 5 | 112.50 |
| 2008-10-28 | 45,600 | 45,600 | 43,000 | 45,400 | 13 | 113.50 |
| 2008-10-27 | 47,000 | 47,000 | 46,000 | 46,800 | 3 | 117 |
| 2008-10-23 | 45,500 | 46,750 | 45,500 | 46,750 | 3 | 116.88 |
| 2008-10-21 | 46,400 | 46,400 | 46,400 | 46,400 | 3 | 116 |
| 2008-10-15 | 44,400 | 44,400 | 44,400 | 44,400 | 2 | 111 |
| 2008-10-14 | 40,000 | 46,000 | 40,000 | 46,000 | 21 | 115 |
| 2008-10-10 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 110 |
| 2008-10-08 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 120 |
| 2008-10-07 | 49,000 | 49,000 | 48,500 | 48,500 | 10 | 121.25 |
| 2008-10-06 | 50,000 | 50,000 | 49,500 | 49,500 | 3 | 123.75 |
| 2008-10-03 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 125 |
| 2008-09-30 | 54,000 | 54,000 | 54,000 | 54,000 | 9 | 135 |
| 2008-09-24 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 137.50 |
| 2008-09-19 | 54,000 | 55,000 | 54,000 | 55,000 | 7 | 137.50 |
| 2008-09-18 | 51,000 | 52,000 | 51,000 | 52,000 | 7 | 130 |
| 2008-09-17 | 49,500 | 55,000 | 49,500 | 55,000 | 42 | 137.50 |
| 2008-09-16 | 54,000 | 54,000 | 54,000 | 54,000 | 8 | 135 |
| 2008-09-12 | 60,000 | 60,000 | 59,000 | 59,000 | 4 | 147.50 |
| 2008-09-11 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 150 |
| 2008-09-08 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 152.50 |
| 2008-09-05 | 60,000 | 61,000 | 59,500 | 61,000 | 7 | 152.50 |
| 2008-09-04 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 150 |
| 2008-09-01 | 63,000 | 63,000 | 63,000 | 63,000 | 6 | 157.50 |
| 2008-08-29 | 60,200 | 60,200 | 60,000 | 60,000 | 2 | 150 |
| 2008-08-28 | 60,700 | 60,700 | 60,700 | 60,700 | 1 | 151.75 |
| 2008-08-27 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 150 |
| 2008-08-21 | 58,500 | 61,900 | 58,500 | 61,900 | 6 | 154.75 |
| 2008-08-19 | 60,000 | 61,500 | 60,000 | 61,500 | 6 | 153.75 |
| 2008-08-18 | 61,800 | 61,800 | 61,800 | 61,800 | 1 | 154.50 |
| 2008-08-13 | 62,000 | 62,000 | 62,000 | 62,000 | 15 | 155 |
| 2008-08-12 | 61,000 | 62,000 | 61,000 | 62,000 | 7 | 155 |
| 2008-08-11 | 61,900 | 61,900 | 61,900 | 61,900 | 5 | 154.75 |
| 2008-08-07 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 155 |
| 2008-07-31 | 62,000 | 62,000 | 61,000 | 61,000 | 12 | 152.50 |
| 2008-07-28 | 60,100 | 60,500 | 60,100 | 60,500 | 4 | 151.25 |
| 2008-07-24 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 155 |
| 2008-07-23 | 63,000 | 64,000 | 63,000 | 64,000 | 2 | 160 |
| 2008-07-14 | 60,900 | 62,900 | 60,900 | 62,900 | 2 | 157.25 |
| 2008-07-09 | 63,100 | 63,100 | 62,600 | 62,600 | 6 | 156.50 |
| 2008-07-08 | 64,000 | 67,500 | 63,000 | 67,500 | 6 | 168.75 |
| 2008-07-07 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 160 |
| 2008-07-03 | 59,500 | 62,500 | 59,500 | 62,500 | 2 | 156.25 |
| 2008-07-02 | 62,000 | 62,500 | 62,000 | 62,500 | 3 | 156.25 |
| 2008-06-30 | 65,500 | 65,500 | 63,000 | 63,000 | 6 | 157.50 |
| 2008-06-24 | 63,900 | 63,900 | 63,800 | 63,800 | 2 | 159.50 |
| 2008-06-19 | 65,300 | 65,300 | 65,300 | 65,300 | 1 | 163.25 |
| 2008-06-17 | 66,300 | 66,300 | 65,300 | 65,300 | 4 | 163.25 |
| 2008-06-16 | 65,300 | 66,000 | 65,300 | 66,000 | 6 | 165 |
| 2008-06-13 | 65,300 | 65,300 | 65,300 | 65,300 | 1 | 163.25 |
| 2008-06-12 | 66,300 | 66,300 | 65,800 | 65,800 | 13 | 164.50 |
| 2008-06-11 | 66,300 | 66,300 | 66,300 | 66,300 | 11 | 165.75 |
| 2008-06-10 | 66,400 | 66,400 | 66,400 | 66,400 | 19 | 166 |
| 2008-06-09 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 163.75 |
| 2008-06-06 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 162.50 |
| 2008-06-05 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 162.50 |
| 2008-06-03 | 66,000 | 66,000 | 65,500 | 65,500 | 2 | 163.75 |
| 2008-06-02 | 67,500 | 67,500 | 65,500 | 65,500 | 8 | 163.75 |
| 2008-05-30 | 65,000 | 66,300 | 65,000 | 66,300 | 4 | 165.75 |
| 2008-05-29 | 65,800 | 66,800 | 65,800 | 66,800 | 2 | 167 |
| 2008-05-28 | 67,000 | 67,000 | 65,800 | 65,800 | 2 | 164.50 |
| 2008-05-27 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 167.50 |
| 2008-05-26 | 65,500 | 69,500 | 65,500 | 68,000 | 39 | 170 |
| 2008-05-23 | 65,100 | 66,200 | 65,100 | 66,200 | 3 | 165.50 |
| 2008-05-22 | 65,900 | 65,900 | 64,900 | 64,900 | 2 | 162.25 |
| 2008-05-21 | 66,500 | 66,500 | 65,000 | 66,000 | 25 | 165 |
| 2008-05-20 | 70,000 | 70,500 | 69,500 | 70,000 | 18 | 175 |
| 2008-05-19 | 68,400 | 69,000 | 68,200 | 69,000 | 10 | 172.50 |
| 2008-05-16 | 67,500 | 68,000 | 64,500 | 68,000 | 13 | 170 |
| 2008-05-15 | 67,500 | 67,500 | 67,000 | 67,000 | 3 | 167.50 |
| 2008-05-14 | 66,600 | 67,500 | 66,600 | 67,500 | 2 | 168.75 |
| 2008-05-09 | 67,000 | 67,100 | 67,000 | 67,100 | 3 | 167.75 |
| 2008-05-08 | 66,100 | 66,500 | 66,100 | 66,500 | 7 | 166.25 |
| 2008-05-07 | 67,800 | 67,800 | 67,800 | 67,800 | 1 | 169.50 |
| 2008-05-02 | 66,700 | 66,700 | 66,700 | 66,700 | 1 | 166.75 |
| 2008-05-01 | 68,200 | 68,200 | 68,200 | 68,200 | 2 | 170.50 |
| 2008-04-30 | 68,800 | 68,800 | 68,800 | 68,800 | 6 | 172 |
| 2008-04-28 | 66,500 | 66,500 | 66,200 | 66,200 | 2 | 165.50 |
| 2008-04-25 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 170 |
| 2008-04-24 | 67,500 | 67,500 | 64,800 | 67,500 | 17 | 168.75 |
| 2008-04-23 | 68,000 | 68,000 | 67,500 | 67,500 | 2 | 168.75 |
| 2008-04-22 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 170 |
| 2008-04-21 | 67,800 | 68,400 | 67,800 | 68,400 | 4 | 171 |
| 2008-04-18 | 67,800 | 67,800 | 67,800 | 67,800 | 5 | 169.50 |
| 2008-04-17 | 66,100 | 66,100 | 66,100 | 66,100 | 1 | 165.25 |
| 2008-04-16 | 67,600 | 67,600 | 67,600 | 67,600 | 1 | 169 |
| 2008-04-14 | 66,100 | 68,000 | 66,100 | 68,000 | 2 | 170 |
| 2008-04-11 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 168.75 |
| 2008-04-10 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 165 |
| 2008-04-09 | 67,000 | 67,100 | 67,000 | 67,000 | 22 | 167.50 |
| 2008-04-08 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 166.25 |
| 2008-04-07 | 69,800 | 69,800 | 68,000 | 68,000 | 4 | 170 |
| 2008-04-04 | 68,000 | 68,000 | 67,000 | 67,000 | 3 | 167.50 |
| 2008-04-03 | 66,000 | 67,000 | 66,000 | 67,000 | 4 | 167.50 |
| 2008-04-02 | 68,500 | 69,500 | 68,500 | 69,500 | 4 | 173.75 |
| 2008-03-31 | 69,500 | 69,500 | 69,500 | 69,500 | 5 | 173.75 |
| 2008-03-28 | 67,000 | 70,000 | 67,000 | 69,500 | 15 | 173.75 |
| 2008-03-27 | 67,000 | 67,000 | 67,000 | 67,000 | 3 | 167.50 |
| 2008-03-25 | 71,500 | 71,500 | 69,000 | 69,100 | 19 | 172.75 |
| 2008-03-24 | 68,500 | 71,500 | 68,500 | 71,500 | 18 | 178.75 |
| 2008-03-21 | 68,800 | 70,500 | 68,800 | 70,500 | 5 | 176.25 |
| 2008-03-19 | 66,500 | 70,000 | 66,400 | 70,000 | 18 | 175 |
| 2008-03-18 | 68,000 | 69,500 | 67,500 | 67,500 | 5 | 168.75 |
| 2008-03-17 | 66,700 | 68,000 | 65,000 | 68,000 | 29 | 170 |
| 2008-03-14 | 67,400 | 68,000 | 67,400 | 68,000 | 6 | 170 |
| 2008-03-12 | 67,500 | 67,900 | 67,500 | 67,900 | 7 | 169.75 |
| 2008-03-11 | 66,500 | 68,200 | 66,500 | 68,200 | 5 | 170.50 |
| 2008-03-10 | 67,500 | 67,500 | 67,500 | 67,500 | 2 | 168.75 |
| 2008-03-07 | 68,200 | 68,200 | 67,500 | 67,500 | 3 | 168.75 |
| 2008-03-06 | 67,100 | 67,200 | 67,100 | 67,200 | 2 | 168 |
| 2008-03-04 | 67,100 | 68,100 | 67,100 | 68,100 | 2 | 170.25 |
| 2008-03-03 | 68,900 | 68,900 | 67,900 | 67,900 | 3 | 169.75 |
| 2008-02-29 | 69,800 | 69,800 | 69,800 | 69,800 | 7 | 174.50 |
| 2008-02-28 | 67,800 | 67,800 | 67,800 | 67,800 | 22 | 169.50 |
| 2008-02-27 | 69,000 | 70,000 | 68,000 | 70,000 | 8 | 175 |
| 2008-02-26 | 68,800 | 69,000 | 68,000 | 69,000 | 5 | 172.50 |
| 2008-02-25 | 67,300 | 67,300 | 67,300 | 67,300 | 6 | 168.25 |
| 2008-02-22 | 69,100 | 69,100 | 69,100 | 69,100 | 3 | 172.75 |
| 2008-02-21 | 71,400 | 71,400 | 71,400 | 71,400 | 1 | 178.50 |
| 2008-02-20 | 69,100 | 69,100 | 69,100 | 69,100 | 2 | 172.75 |
| 2008-02-18 | 68,600 | 70,000 | 68,600 | 69,500 | 8 | 173.75 |
| 2008-02-14 | 68,500 | 68,500 | 68,500 | 68,500 | 2 | 171.25 |
| 2008-02-13 | 71,400 | 71,400 | 69,000 | 69,500 | 18 | 173.75 |
| 2008-02-12 | 69,900 | 69,900 | 69,900 | 69,900 | 1 | 174.75 |
| 2008-02-08 | 68,000 | 69,000 | 68,000 | 69,000 | 3 | 172.50 |
| 2008-02-07 | 71,200 | 71,200 | 68,500 | 68,500 | 2 | 171.25 |
| 2008-02-01 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 178.75 |
| 2008-01-31 | 71,800 | 71,800 | 71,000 | 71,000 | 8 | 177.50 |
| 2008-01-30 | 67,000 | 68,500 | 67,000 | 68,500 | 2 | 171.25 |
| 2008-01-29 | 66,500 | 69,000 | 66,500 | 69,000 | 2 | 172.50 |
| 2008-01-25 | 69,700 | 69,700 | 69,700 | 69,700 | 2 | 174.25 |
| 2008-01-24 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 172.50 |
| 2008-01-23 | 65,900 | 68,000 | 65,900 | 68,000 | 2 | 170 |
| 2008-01-22 | 65,300 | 65,500 | 65,100 | 65,500 | 3 | 163.75 |
| 2008-01-18 | 63,000 | 70,800 | 63,000 | 70,800 | 8 | 177 |
| 2008-01-17 | 64,000 | 65,000 | 64,000 | 64,000 | 7 | 160 |
| 2008-01-16 | 65,000 | 67,500 | 65,000 | 65,000 | 8 | 162.50 |
| 2008-01-15 | 71,900 | 71,900 | 66,000 | 66,000 | 13 | 165 |
| 2008-01-11 | 70,000 | 73,000 | 69,000 | 73,000 | 21 | 182.50 |
| 2008-01-10 | 71,100 | 71,100 | 70,100 | 71,000 | 4 | 177.50 |
| 2008-01-09 | 73,000 | 73,000 | 68,000 | 72,000 | 33 | 180 |
| 2008-01-08 | 70,000 | 73,000 | 69,000 | 73,000 | 63 | 182.50 |
| 2008-01-07 | 69,400 | 69,400 | 67,000 | 68,000 | 5 | 170 |
| 2008-01-04 | 68,000 | 68,000 | 68,000 | 68,000 | 7 | 170 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株