2425 (株)ケアサービス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 178.75 |
| 2009-12-29 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 178.75 |
| 2009-12-28 | 71,700 | 72,500 | 71,000 | 71,000 | 12 | 177.50 |
| 2009-12-25 | 71,700 | 71,700 | 71,700 | 71,700 | 1 | 179.25 |
| 2009-12-22 | 72,000 | 72,000 | 71,700 | 71,700 | 4 | 179.25 |
| 2009-12-21 | 73,300 | 73,300 | 73,300 | 73,300 | 4 | 183.25 |
| 2009-12-18 | 71,200 | 73,500 | 71,000 | 73,500 | 7 | 183.75 |
| 2009-12-17 | 70,100 | 70,100 | 70,100 | 70,100 | 4 | 175.25 |
| 2009-12-16 | 73,900 | 73,900 | 70,600 | 70,600 | 5 | 176.50 |
| 2009-12-15 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2009-12-14 | 73,500 | 73,900 | 73,500 | 73,500 | 12 | 183.75 |
| 2009-12-11 | 70,100 | 73,000 | 70,100 | 73,000 | 13 | 182.50 |
| 2009-12-08 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2009-12-07 | 72,000 | 72,000 | 72,000 | 72,000 | 6 | 180 |
| 2009-12-04 | 72,000 | 72,000 | 72,000 | 72,000 | 5 | 180 |
| 2009-12-03 | 72,000 | 73,000 | 72,000 | 73,000 | 41 | 182.50 |
| 2009-12-01 | 70,200 | 70,200 | 70,200 | 70,200 | 1 | 175.50 |
| 2009-11-30 | 73,800 | 73,900 | 73,800 | 73,900 | 8 | 184.75 |
| 2009-11-27 | 72,800 | 72,800 | 72,800 | 72,800 | 1 | 182 |
| 2009-11-25 | 70,600 | 72,800 | 70,600 | 72,800 | 5 | 182 |
| 2009-11-24 | 73,000 | 73,000 | 71,900 | 71,900 | 2 | 179.75 |
| 2009-11-20 | 69,000 | 72,000 | 69,000 | 72,000 | 4 | 180 |
| 2009-11-19 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2009-11-18 | 70,100 | 70,100 | 70,100 | 70,100 | 2 | 175.25 |
| 2009-11-16 | 71,000 | 74,100 | 71,000 | 74,100 | 14 | 185.25 |
| 2009-11-13 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 185 |
| 2009-11-11 | 73,800 | 74,100 | 73,800 | 73,900 | 3 | 184.75 |
| 2009-11-10 | 70,500 | 73,700 | 70,500 | 73,700 | 2 | 184.25 |
| 2009-11-09 | 72,000 | 72,000 | 69,500 | 69,500 | 5 | 173.75 |
| 2009-11-06 | 72,000 | 72,300 | 72,000 | 72,000 | 22 | 180 |
| 2009-11-02 | 74,000 | 74,000 | 74,000 | 74,000 | 6 | 185 |
| 2009-10-30 | 71,700 | 71,700 | 71,700 | 71,700 | 2 | 179.25 |
| 2009-10-29 | 73,600 | 73,600 | 72,200 | 72,200 | 14 | 180.50 |
| 2009-10-28 | 73,600 | 73,600 | 72,600 | 73,600 | 16 | 184 |
| 2009-10-27 | 74,000 | 74,800 | 73,600 | 73,600 | 24 | 184 |
| 2009-10-26 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 177.50 |
| 2009-10-23 | 72,000 | 72,000 | 71,000 | 71,000 | 6 | 177.50 |
| 2009-10-21 | 75,600 | 75,600 | 72,000 | 74,000 | 24 | 185 |
| 2009-10-20 | 72,800 | 74,800 | 72,800 | 74,800 | 17 | 187 |
| 2009-10-16 | 72,000 | 72,900 | 72,000 | 72,900 | 5 | 182.25 |
| 2009-10-15 | 72,000 | 73,800 | 72,000 | 73,800 | 2 | 184.50 |
| 2009-10-13 | 73,000 | 73,000 | 73,000 | 73,000 | 8 | 182.50 |
| 2009-10-09 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 182.50 |
| 2009-10-08 | 73,500 | 74,000 | 73,500 | 74,000 | 9 | 185 |
| 2009-10-07 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 182.50 |
| 2009-10-06 | 70,000 | 72,000 | 70,000 | 72,000 | 3 | 180 |
| 2009-10-05 | 70,000 | 70,000 | 69,200 | 69,500 | 8 | 173.75 |
| 2009-10-02 | 70,500 | 71,500 | 70,000 | 71,500 | 10 | 178.75 |
| 2009-10-01 | 69,000 | 70,800 | 69,000 | 70,800 | 7 | 177 |
| 2009-09-30 | 72,500 | 72,500 | 71,000 | 71,000 | 15 | 177.50 |
| 2009-09-29 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 175 |
| 2009-09-28 | 71,000 | 71,500 | 70,000 | 70,000 | 7 | 175 |
| 2009-09-25 | 71,000 | 71,000 | 71,000 | 71,000 | 2 | 177.50 |
| 2009-09-24 | 73,500 | 74,400 | 73,000 | 73,000 | 7 | 182.50 |
| 2009-09-18 | 74,200 | 74,300 | 73,000 | 73,000 | 7 | 182.50 |
| 2009-09-17 | 72,900 | 74,200 | 72,000 | 74,200 | 32 | 185.50 |
| 2009-09-16 | 73,000 | 73,000 | 72,000 | 72,000 | 2 | 180 |
| 2009-09-15 | 71,500 | 71,500 | 70,700 | 70,700 | 6 | 176.75 |
| 2009-09-14 | 70,600 | 72,900 | 70,600 | 72,900 | 7 | 182.25 |
| 2009-09-11 | 71,500 | 73,100 | 71,500 | 73,100 | 3 | 182.75 |
| 2009-09-10 | 73,400 | 73,400 | 73,400 | 73,400 | 7 | 183.50 |
| 2009-09-09 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 178.75 |
| 2009-09-08 | 71,500 | 72,700 | 70,000 | 70,600 | 4 | 176.50 |
| 2009-09-07 | 73,800 | 73,800 | 70,500 | 71,200 | 10 | 178 |
| 2009-09-04 | 73,000 | 73,200 | 71,200 | 72,000 | 11 | 180 |
| 2009-09-03 | 73,000 | 73,000 | 71,300 | 71,300 | 14 | 178.25 |
| 2009-09-02 | 72,300 | 73,000 | 72,300 | 73,000 | 13 | 182.50 |
| 2009-09-01 | 72,700 | 72,900 | 72,300 | 72,300 | 11 | 180.75 |
| 2009-08-31 | 72,400 | 73,000 | 72,000 | 72,000 | 11 | 180 |
| 2009-08-28 | 72,500 | 72,500 | 71,500 | 71,500 | 4 | 178.75 |
| 2009-08-27 | 71,000 | 71,000 | 70,300 | 70,500 | 6 | 176.25 |
| 2009-08-26 | 71,500 | 71,500 | 70,400 | 70,500 | 43 | 176.25 |
| 2009-08-25 | 70,000 | 74,000 | 70,000 | 73,000 | 62 | 182.50 |
| 2009-08-24 | 71,000 | 71,000 | 68,500 | 70,500 | 22 | 176.25 |
| 2009-08-21 | 68,600 | 69,500 | 68,500 | 69,500 | 5 | 173.75 |
| 2009-08-20 | 69,500 | 70,000 | 69,000 | 69,000 | 4 | 172.50 |
| 2009-08-19 | 69,500 | 71,000 | 69,500 | 70,500 | 4 | 176.25 |
| 2009-08-18 | 69,400 | 69,500 | 68,800 | 69,500 | 8 | 173.75 |
| 2009-08-17 | 74,900 | 74,900 | 70,100 | 70,400 | 54 | 176 |
| 2009-08-14 | 69,000 | 73,900 | 69,000 | 73,900 | 57 | 184.75 |
| 2009-08-13 | 74,700 | 75,000 | 68,600 | 68,900 | 29 | 172.25 |
| 2009-08-12 | 72,600 | 76,000 | 72,000 | 74,300 | 97 | 185.75 |
| 2009-08-11 | 71,000 | 72,000 | 71,000 | 72,000 | 74 | 180 |
| 2009-08-10 | 65,500 | 67,500 | 65,500 | 67,000 | 8 | 167.50 |
| 2009-08-07 | 63,500 | 65,000 | 63,500 | 65,000 | 41 | 162.50 |
| 2009-08-05 | 62,900 | 63,300 | 62,300 | 62,800 | 23 | 157 |
| 2009-08-04 | 62,000 | 62,900 | 62,000 | 62,400 | 19 | 156 |
| 2009-08-03 | 61,800 | 61,800 | 61,000 | 61,000 | 26 | 152.50 |
| 2009-07-31 | 62,300 | 62,900 | 61,400 | 61,400 | 22 | 153.50 |
| 2009-07-30 | 59,700 | 59,900 | 59,700 | 59,900 | 4 | 149.75 |
| 2009-07-29 | 59,500 | 61,300 | 59,500 | 59,700 | 11 | 149.25 |
| 2009-07-28 | 61,300 | 61,300 | 58,800 | 59,500 | 35 | 148.75 |
| 2009-07-27 | 62,100 | 62,100 | 61,400 | 61,700 | 14 | 154.25 |
| 2009-07-24 | 63,200 | 63,200 | 58,800 | 62,100 | 176 | 155.25 |
| 2009-07-23 | 58,200 | 58,200 | 58,200 | 58,200 | 3 | 145.50 |
| 2009-07-21 | 53,000 | 53,500 | 53,000 | 53,200 | 6 | 133 |
| 2009-07-17 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 131.25 |
| 2009-07-16 | 52,900 | 53,000 | 52,900 | 53,000 | 4 | 132.50 |
| 2009-07-15 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2009-07-14 | 50,500 | 50,500 | 50,500 | 50,500 | 5 | 126.25 |
| 2009-07-13 | 50,100 | 50,100 | 50,000 | 50,000 | 7 | 125 |
| 2009-07-10 | 50,300 | 50,300 | 50,000 | 50,100 | 4 | 125.25 |
| 2009-07-09 | 50,500 | 50,500 | 50,000 | 50,000 | 10 | 125 |
| 2009-07-08 | 51,000 | 51,000 | 50,000 | 50,100 | 15 | 125.25 |
| 2009-07-07 | 51,500 | 52,000 | 51,500 | 51,500 | 6 | 128.75 |
| 2009-07-06 | 51,000 | 51,500 | 50,500 | 51,000 | 5 | 127.50 |
| 2009-07-03 | 50,000 | 51,000 | 50,000 | 51,000 | 6 | 127.50 |
| 2009-07-02 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 125 |
| 2009-07-01 | 49,800 | 49,800 | 49,800 | 49,800 | 2 | 124.50 |
| 2009-06-30 | 51,800 | 52,000 | 51,300 | 51,300 | 19 | 128.25 |
| 2009-06-26 | 50,000 | 50,000 | 49,500 | 49,500 | 5 | 123.75 |
| 2009-06-25 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2009-06-24 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2009-06-23 | 50,000 | 51,000 | 49,800 | 51,000 | 9 | 127.50 |
| 2009-06-22 | 49,800 | 50,400 | 49,800 | 50,400 | 9 | 126 |
| 2009-06-17 | 51,300 | 51,300 | 51,300 | 51,300 | 1 | 128.25 |
| 2009-06-16 | 52,000 | 52,000 | 51,300 | 51,300 | 12 | 128.25 |
| 2009-06-15 | 52,000 | 52,500 | 52,000 | 52,000 | 14 | 130 |
| 2009-06-12 | 51,400 | 51,400 | 50,500 | 50,500 | 3 | 126.25 |
| 2009-06-11 | 52,500 | 52,900 | 52,500 | 52,900 | 2 | 132.25 |
| 2009-06-10 | 53,500 | 53,500 | 51,800 | 52,500 | 9 | 131.25 |
| 2009-06-09 | 49,950 | 52,000 | 49,950 | 52,000 | 18 | 130 |
| 2009-06-08 | 50,100 | 50,100 | 49,900 | 49,900 | 3 | 124.75 |
| 2009-06-05 | 49,950 | 50,000 | 49,950 | 50,000 | 5 | 125 |
| 2009-06-04 | 50,900 | 50,900 | 49,900 | 49,900 | 8 | 124.75 |
| 2009-06-03 | 50,500 | 51,000 | 50,500 | 51,000 | 5 | 127.50 |
| 2009-06-02 | 53,100 | 53,500 | 50,500 | 52,500 | 25 | 131.25 |
| 2009-06-01 | 52,500 | 53,000 | 52,400 | 53,000 | 21 | 132.50 |
| 2009-05-29 | 48,550 | 51,600 | 48,550 | 50,000 | 23 | 125 |
| 2009-05-28 | 47,500 | 48,500 | 47,500 | 48,500 | 5 | 121.25 |
| 2009-05-27 | 47,000 | 47,450 | 47,000 | 47,450 | 11 | 118.63 |
| 2009-05-26 | 46,500 | 47,000 | 46,500 | 47,000 | 4 | 117.50 |
| 2009-05-25 | 44,050 | 47,000 | 44,050 | 47,000 | 10 | 117.50 |
| 2009-05-22 | 44,000 | 44,000 | 44,000 | 44,000 | 6 | 110 |
| 2009-05-21 | 44,000 | 44,300 | 44,000 | 44,100 | 17 | 110.25 |
| 2009-05-20 | 42,500 | 43,600 | 42,500 | 43,600 | 9 | 109 |
| 2009-05-19 | 40,500 | 42,000 | 40,200 | 42,000 | 11 | 105 |
| 2009-05-18 | 40,250 | 40,500 | 40,000 | 40,000 | 11 | 100 |
| 2009-05-15 | 40,200 | 40,200 | 40,200 | 40,200 | 2 | 100.50 |
| 2009-05-14 | 40,000 | 40,150 | 40,000 | 40,150 | 5 | 100.38 |
| 2009-05-13 | 42,400 | 42,700 | 39,050 | 41,500 | 47 | 103.75 |
| 2009-05-11 | 40,000 | 40,000 | 40,000 | 40,000 | 9 | 100 |
| 2009-05-08 | 40,000 | 40,000 | 40,000 | 40,000 | 11 | 100 |
| 2009-05-07 | 41,800 | 41,800 | 41,800 | 41,800 | 3 | 104.50 |
| 2009-04-30 | 39,950 | 39,950 | 39,100 | 39,100 | 11 | 97.75 |
| 2009-04-28 | 39,200 | 39,200 | 39,100 | 39,100 | 3 | 97.75 |
| 2009-04-27 | 38,650 | 38,650 | 38,650 | 38,650 | 1 | 96.63 |
| 2009-04-24 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2009-04-23 | 40,000 | 40,000 | 38,900 | 38,950 | 6 | 97.38 |
| 2009-04-22 | 40,700 | 40,700 | 40,700 | 40,700 | 1 | 101.75 |
| 2009-04-21 | 39,600 | 39,600 | 39,500 | 39,500 | 4 | 98.75 |
| 2009-04-20 | 39,500 | 39,550 | 39,500 | 39,550 | 2 | 98.88 |
| 2009-04-17 | 39,550 | 39,550 | 39,550 | 39,550 | 1 | 98.88 |
| 2009-04-14 | 40,050 | 40,050 | 40,000 | 40,000 | 6 | 100 |
| 2009-04-13 | 40,100 | 40,150 | 40,000 | 40,000 | 5 | 100 |
| 2009-04-10 | 41,050 | 41,050 | 41,050 | 41,050 | 1 | 102.63 |
| 2009-04-09 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 102.50 |
| 2009-04-08 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 102.50 |
| 2009-04-07 | 41,950 | 41,950 | 41,950 | 41,950 | 2 | 104.88 |
| 2009-04-02 | 42,450 | 42,800 | 42,000 | 42,000 | 4 | 105 |
| 2009-04-01 | 42,400 | 42,400 | 42,400 | 42,400 | 1 | 106 |
| 2009-03-31 | 42,800 | 42,800 | 41,600 | 41,600 | 10 | 104 |
| 2009-03-30 | 42,050 | 42,050 | 40,000 | 40,000 | 14 | 100 |
| 2009-03-27 | 42,000 | 42,100 | 42,000 | 42,000 | 5 | 105 |
| 2009-03-26 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 104 |
| 2009-03-25 | 44,000 | 44,000 | 43,000 | 43,050 | 10 | 107.63 |
| 2009-03-24 | 44,800 | 44,800 | 44,800 | 44,800 | 2 | 112 |
| 2009-03-23 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 110 |
| 2009-03-19 | 42,900 | 42,900 | 42,900 | 42,900 | 2 | 107.25 |
| 2009-03-18 | 43,600 | 43,900 | 43,000 | 43,900 | 6 | 109.75 |
| 2009-03-17 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 110 |
| 2009-03-16 | 43,100 | 43,600 | 43,100 | 43,600 | 10 | 109 |
| 2009-03-13 | 46,300 | 46,300 | 46,300 | 46,300 | 1 | 115.75 |
| 2009-03-09 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 113.75 |
| 2009-03-05 | 43,500 | 44,000 | 43,500 | 44,000 | 3 | 110 |
| 2009-03-04 | 43,300 | 43,300 | 43,300 | 43,300 | 2 | 108.25 |
| 2009-03-03 | 44,100 | 44,100 | 43,000 | 43,300 | 8 | 108.25 |
| 2009-03-02 | 48,100 | 48,100 | 48,100 | 48,100 | 8 | 120.25 |
| 2009-02-27 | 44,800 | 44,900 | 44,800 | 44,900 | 3 | 112.25 |
| 2009-02-26 | 45,800 | 45,800 | 45,800 | 45,800 | 1 | 114.50 |
| 2009-02-25 | 47,000 | 47,000 | 47,000 | 47,000 | 4 | 117.50 |
| 2009-02-19 | 47,900 | 47,900 | 47,900 | 47,900 | 3 | 119.75 |
| 2009-02-12 | 47,850 | 47,850 | 47,850 | 47,850 | 2 | 119.63 |
| 2009-02-10 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 119.50 |
| 2009-02-09 | 45,450 | 45,450 | 45,450 | 45,450 | 1 | 113.63 |
| 2009-02-06 | 45,200 | 45,300 | 45,200 | 45,300 | 2 | 113.25 |
| 2009-02-05 | 45,100 | 45,100 | 45,100 | 45,100 | 2 | 112.75 |
| 2009-02-04 | 50,000 | 50,000 | 50,000 | 50,000 | 22 | 125 |
| 2009-02-02 | 50,700 | 50,700 | 50,000 | 50,000 | 10 | 125 |
| 2009-01-29 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 122.50 |
| 2009-01-28 | 49,000 | 49,050 | 49,000 | 49,050 | 9 | 122.63 |
| 2009-01-27 | 47,750 | 49,000 | 47,750 | 49,000 | 3 | 122.50 |
| 2009-01-26 | 46,500 | 47,700 | 46,500 | 47,700 | 25 | 119.25 |
| 2009-01-23 | 45,100 | 49,050 | 45,100 | 49,050 | 6 | 122.63 |
| 2009-01-21 | 45,000 | 45,050 | 45,000 | 45,050 | 5 | 112.63 |
| 2009-01-20 | 46,100 | 46,500 | 46,000 | 46,000 | 4 | 115 |
| 2009-01-19 | 46,450 | 46,450 | 46,000 | 46,050 | 7 | 115.13 |
| 2009-01-16 | 46,050 | 46,050 | 46,050 | 46,050 | 2 | 115.13 |
| 2009-01-15 | 45,600 | 46,000 | 45,000 | 46,000 | 6 | 115 |
| 2009-01-14 | 47,050 | 48,000 | 47,050 | 48,000 | 7 | 120 |
| 2009-01-13 | 46,400 | 47,000 | 46,400 | 47,000 | 5 | 117.50 |
| 2009-01-07 | 44,800 | 46,000 | 44,800 | 46,000 | 6 | 115 |
| 2009-01-06 | 42,000 | 44,000 | 42,000 | 44,000 | 6 | 110 |
| 2009-01-05 | 45,600 | 46,000 | 45,500 | 46,000 | 10 | 115 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株