2425 (株)ケアサービス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 90,000 | 90,000 | 90,000 | 90,000 | 8 | 225 |
| 2010-12-29 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 225 |
| 2010-12-28 | 87,500 | 87,500 | 87,500 | 87,500 | 1 | 218.75 |
| 2010-12-27 | 89,100 | 89,100 | 86,500 | 86,500 | 2 | 216.25 |
| 2010-12-24 | 88,100 | 88,100 | 86,100 | 86,100 | 8 | 215.25 |
| 2010-12-22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 220 |
| 2010-12-21 | 91,000 | 91,000 | 91,000 | 91,000 | 14 | 227.50 |
| 2010-12-20 | 89,500 | 89,500 | 89,200 | 89,200 | 3 | 223 |
| 2010-12-17 | 89,200 | 89,200 | 89,200 | 89,200 | 20 | 223 |
| 2010-12-16 | 87,500 | 87,500 | 87,000 | 87,000 | 3 | 217.50 |
| 2010-12-13 | 87,500 | 89,000 | 87,500 | 89,000 | 2 | 222.50 |
| 2010-12-08 | 88,200 | 88,200 | 87,000 | 87,000 | 7 | 217.50 |
| 2010-12-07 | 89,000 | 89,000 | 87,000 | 87,000 | 7 | 217.50 |
| 2010-12-06 | 87,500 | 87,500 | 87,500 | 87,500 | 2 | 218.75 |
| 2010-12-01 | 85,500 | 86,000 | 85,500 | 86,000 | 4 | 215 |
| 2010-11-30 | 87,400 | 87,400 | 87,400 | 87,400 | 8 | 218.50 |
| 2010-11-29 | 84,600 | 85,500 | 84,600 | 85,500 | 3 | 213.75 |
| 2010-11-26 | 85,200 | 85,200 | 84,500 | 84,500 | 11 | 211.25 |
| 2010-11-25 | 85,000 | 86,000 | 85,000 | 86,000 | 2 | 215 |
| 2010-11-24 | 85,000 | 85,000 | 85,000 | 85,000 | 10 | 212.50 |
| 2010-11-22 | 85,200 | 85,200 | 85,200 | 85,200 | 1 | 213 |
| 2010-11-19 | 85,100 | 85,100 | 85,100 | 85,100 | 3 | 212.75 |
| 2010-11-18 | 85,000 | 85,500 | 85,000 | 85,000 | 23 | 212.50 |
| 2010-11-17 | 85,000 | 85,000 | 85,000 | 85,000 | 10 | 212.50 |
| 2010-11-16 | 84,000 | 84,200 | 84,000 | 84,100 | 7 | 210.25 |
| 2010-11-15 | 84,500 | 85,000 | 84,500 | 85,000 | 2 | 212.50 |
| 2010-11-12 | 84,300 | 84,300 | 84,300 | 84,300 | 3 | 210.75 |
| 2010-11-11 | 84,200 | 84,200 | 84,200 | 84,200 | 1 | 210.50 |
| 2010-11-10 | 83,100 | 84,900 | 83,100 | 84,900 | 2 | 212.25 |
| 2010-11-09 | 83,300 | 83,300 | 83,100 | 83,100 | 6 | 207.75 |
| 2010-11-08 | 84,500 | 84,500 | 83,100 | 83,100 | 5 | 207.75 |
| 2010-11-04 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 207.50 |
| 2010-11-02 | 83,100 | 83,100 | 83,000 | 83,000 | 7 | 207.50 |
| 2010-11-01 | 83,000 | 83,000 | 83,000 | 83,000 | 6 | 207.50 |
| 2010-10-29 | 86,000 | 86,000 | 84,500 | 84,500 | 7 | 211.25 |
| 2010-10-28 | 83,200 | 83,200 | 83,000 | 83,000 | 4 | 207.50 |
| 2010-10-21 | 84,000 | 84,000 | 84,000 | 84,000 | 2 | 210 |
| 2010-10-20 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 207.50 |
| 2010-10-19 | 83,000 | 83,000 | 83,000 | 83,000 | 10 | 207.50 |
| 2010-10-18 | 83,000 | 83,000 | 83,000 | 83,000 | 15 | 207.50 |
| 2010-10-15 | 82,200 | 83,000 | 82,200 | 83,000 | 12 | 207.50 |
| 2010-10-13 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 205 |
| 2010-10-12 | 85,000 | 85,000 | 85,000 | 85,000 | 5 | 212.50 |
| 2010-10-07 | 84,800 | 84,800 | 84,800 | 84,800 | 2 | 212 |
| 2010-10-06 | 84,300 | 84,800 | 84,300 | 84,800 | 2 | 212 |
| 2010-10-04 | 82,500 | 83,000 | 82,500 | 83,000 | 8 | 207.50 |
| 2010-09-30 | 85,000 | 85,000 | 85,000 | 85,000 | 6 | 212.50 |
| 2010-09-29 | 85,000 | 85,000 | 85,000 | 85,000 | 12 | 212.50 |
| 2010-09-28 | 82,100 | 82,100 | 82,100 | 82,100 | 1 | 205.25 |
| 2010-09-24 | 85,000 | 85,000 | 85,000 | 85,000 | 5 | 212.50 |
| 2010-09-22 | 85,000 | 85,000 | 85,000 | 85,000 | 3 | 212.50 |
| 2010-09-21 | 85,000 | 87,500 | 85,000 | 85,000 | 7 | 212.50 |
| 2010-09-16 | 85,000 | 85,000 | 85,000 | 85,000 | 12 | 212.50 |
| 2010-09-15 | 84,900 | 85,000 | 84,900 | 85,000 | 11 | 212.50 |
| 2010-09-14 | 84,000 | 84,900 | 84,000 | 84,900 | 23 | 212.25 |
| 2010-09-13 | 84,900 | 84,900 | 84,900 | 84,900 | 1 | 212.25 |
| 2010-09-10 | 84,900 | 84,900 | 84,900 | 84,900 | 2 | 212.25 |
| 2010-09-07 | 84,800 | 84,800 | 84,800 | 84,800 | 4 | 212 |
| 2010-09-02 | 82,600 | 82,600 | 81,900 | 81,900 | 7 | 204.75 |
| 2010-08-31 | 85,000 | 85,000 | 85,000 | 85,000 | 7 | 212.50 |
| 2010-08-30 | 84,500 | 84,500 | 82,000 | 82,000 | 22 | 205 |
| 2010-08-27 | 82,000 | 84,800 | 82,000 | 84,800 | 5 | 212 |
| 2010-08-26 | 82,100 | 82,100 | 82,000 | 82,000 | 3 | 205 |
| 2010-08-25 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 210 |
| 2010-08-24 | 81,600 | 81,600 | 81,600 | 81,600 | 1 | 204 |
| 2010-08-20 | 82,000 | 82,000 | 82,000 | 82,000 | 4 | 205 |
| 2010-08-18 | 81,600 | 82,000 | 81,500 | 82,000 | 8 | 205 |
| 2010-08-17 | 80,000 | 81,500 | 80,000 | 81,500 | 8 | 203.75 |
| 2010-08-16 | 81,500 | 81,600 | 81,500 | 81,500 | 5 | 203.75 |
| 2010-08-12 | 82,000 | 82,000 | 81,500 | 81,800 | 20 | 204.50 |
| 2010-08-11 | 83,500 | 83,600 | 82,100 | 82,100 | 21 | 205.25 |
| 2010-08-09 | 85,500 | 85,500 | 82,200 | 83,000 | 32 | 207.50 |
| 2010-08-06 | 83,400 | 84,000 | 82,000 | 82,000 | 29 | 205 |
| 2010-08-05 | 83,700 | 83,700 | 83,600 | 83,600 | 8 | 209 |
| 2010-08-04 | 85,000 | 85,000 | 84,000 | 84,000 | 5 | 210 |
| 2010-08-03 | 85,800 | 85,800 | 85,800 | 85,800 | 3 | 214.50 |
| 2010-08-02 | 87,900 | 88,800 | 87,900 | 88,800 | 11 | 222 |
| 2010-07-30 | 83,400 | 83,400 | 83,400 | 83,400 | 1 | 208.50 |
| 2010-07-29 | 83,100 | 84,000 | 83,100 | 84,000 | 3 | 210 |
| 2010-07-28 | 83,100 | 83,200 | 83,000 | 83,000 | 19 | 207.50 |
| 2010-07-26 | 83,500 | 83,500 | 83,500 | 83,500 | 1 | 208.75 |
| 2010-07-23 | 82,300 | 82,300 | 82,300 | 82,300 | 1 | 205.75 |
| 2010-07-22 | 82,000 | 85,100 | 82,000 | 82,200 | 8 | 205.50 |
| 2010-07-20 | 81,700 | 81,700 | 81,700 | 81,700 | 1 | 204.25 |
| 2010-07-16 | 83,300 | 83,300 | 83,300 | 83,300 | 1 | 208.25 |
| 2010-07-15 | 83,300 | 83,400 | 83,300 | 83,400 | 4 | 208.50 |
| 2010-07-14 | 83,600 | 83,600 | 83,400 | 83,400 | 2 | 208.50 |
| 2010-07-07 | 85,000 | 85,900 | 85,000 | 85,900 | 3 | 214.75 |
| 2010-07-06 | 85,000 | 85,000 | 82,000 | 82,000 | 7 | 205 |
| 2010-07-05 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 212.50 |
| 2010-07-01 | 85,000 | 85,000 | 82,000 | 82,000 | 17 | 205 |
| 2010-06-30 | 89,500 | 89,500 | 86,000 | 86,000 | 12 | 215 |
| 2010-06-29 | 89,000 | 89,500 | 89,000 | 89,500 | 5 | 223.75 |
| 2010-06-28 | 89,200 | 89,200 | 88,500 | 88,500 | 31 | 221.25 |
| 2010-06-25 | 90,100 | 90,100 | 89,100 | 89,100 | 12 | 222.75 |
| 2010-06-24 | 90,000 | 90,000 | 90,000 | 90,000 | 10 | 225 |
| 2010-06-23 | 90,200 | 91,000 | 90,000 | 91,000 | 10 | 227.50 |
| 2010-06-22 | 91,000 | 91,000 | 91,000 | 91,000 | 3 | 227.50 |
| 2010-06-18 | 90,100 | 90,500 | 89,000 | 89,000 | 17 | 222.50 |
| 2010-06-17 | 89,300 | 90,000 | 89,000 | 90,000 | 38 | 225 |
| 2010-06-16 | 90,000 | 91,500 | 90,000 | 90,000 | 11 | 225 |
| 2010-06-15 | 90,000 | 90,000 | 89,000 | 89,500 | 17 | 223.75 |
| 2010-06-14 | 90,500 | 90,500 | 90,200 | 90,200 | 5 | 225.50 |
| 2010-06-11 | 94,000 | 94,000 | 94,000 | 94,000 | 2 | 235 |
| 2010-06-10 | 89,100 | 89,100 | 88,000 | 88,000 | 7 | 220 |
| 2010-06-09 | 90,000 | 90,000 | 89,000 | 89,000 | 5 | 222.50 |
| 2010-06-08 | 89,000 | 90,000 | 89,000 | 90,000 | 15 | 225 |
| 2010-06-07 | 95,800 | 95,800 | 90,000 | 90,000 | 17 | 225 |
| 2010-06-04 | 92,000 | 96,000 | 92,000 | 96,000 | 22 | 240 |
| 2010-06-03 | 92,700 | 92,700 | 91,000 | 91,000 | 11 | 227.50 |
| 2010-06-02 | 92,000 | 92,000 | 90,000 | 90,000 | 3 | 225 |
| 2010-06-01 | 94,000 | 94,000 | 91,000 | 91,000 | 4 | 227.50 |
| 2010-05-31 | 93,400 | 93,500 | 92,100 | 93,500 | 11 | 233.75 |
| 2010-05-28 | 92,300 | 92,400 | 88,700 | 89,000 | 17 | 222.50 |
| 2010-05-27 | 83,300 | 87,800 | 83,300 | 87,800 | 9 | 219.50 |
| 2010-05-26 | 88,000 | 88,800 | 85,000 | 85,200 | 43 | 213 |
| 2010-05-25 | 92,000 | 92,000 | 85,000 | 86,200 | 72 | 215.50 |
| 2010-05-24 | 101,900 | 102,300 | 93,000 | 93,300 | 63 | 233.25 |
| 2010-05-21 | 93,500 | 100,000 | 93,500 | 99,400 | 263 | 248.50 |
| 2010-05-20 | 124,000 | 128,500 | 120,500 | 122,000 | 61 | 305 |
| 2010-05-19 | 126,100 | 126,100 | 118,700 | 121,500 | 11 | 303.75 |
| 2010-05-18 | 128,000 | 133,000 | 123,100 | 123,100 | 45 | 307.75 |
| 2010-05-17 | 132,000 | 133,000 | 125,000 | 129,900 | 20 | 324.75 |
| 2010-05-14 | 133,000 | 134,000 | 127,500 | 127,800 | 26 | 319.50 |
| 2010-05-13 | 130,000 | 137,000 | 125,000 | 133,500 | 62 | 333.75 |
| 2010-05-12 | 117,500 | 142,000 | 117,500 | 135,800 | 200 | 339.50 |
| 2010-05-11 | 115,100 | 118,000 | 115,100 | 117,500 | 8 | 293.75 |
| 2010-05-10 | 114,000 | 115,100 | 114,000 | 114,600 | 29 | 286.50 |
| 2010-05-07 | 116,200 | 116,200 | 111,200 | 111,500 | 56 | 278.75 |
| 2010-05-06 | 116,100 | 117,000 | 116,100 | 116,100 | 27 | 290.25 |
| 2010-04-30 | 118,000 | 119,000 | 116,100 | 117,000 | 25 | 292.50 |
| 2010-04-28 | 115,200 | 116,500 | 114,800 | 116,500 | 18 | 291.25 |
| 2010-04-27 | 117,200 | 117,200 | 116,100 | 116,100 | 29 | 290.25 |
| 2010-04-26 | 118,800 | 118,800 | 116,500 | 118,500 | 27 | 296.25 |
| 2010-04-23 | 115,800 | 117,900 | 115,800 | 117,000 | 26 | 292.50 |
| 2010-04-22 | 112,900 | 115,500 | 111,100 | 115,500 | 16 | 288.75 |
| 2010-04-21 | 112,000 | 113,000 | 110,000 | 113,000 | 34 | 282.50 |
| 2010-04-20 | 112,000 | 113,900 | 111,600 | 113,900 | 7 | 284.75 |
| 2010-04-19 | 110,500 | 115,000 | 110,500 | 115,000 | 8 | 287.50 |
| 2010-04-16 | 114,000 | 115,000 | 114,000 | 115,000 | 7 | 287.50 |
| 2010-04-15 | 118,000 | 118,800 | 114,800 | 114,800 | 34 | 287 |
| 2010-04-14 | 120,000 | 120,000 | 116,000 | 120,000 | 23 | 300 |
| 2010-04-13 | 115,000 | 123,000 | 115,000 | 120,000 | 41 | 300 |
| 2010-04-12 | 114,900 | 115,000 | 111,500 | 115,000 | 13 | 287.50 |
| 2010-04-09 | 111,000 | 113,700 | 108,600 | 112,000 | 30 | 280 |
| 2010-04-08 | 108,000 | 111,000 | 107,000 | 111,000 | 26 | 277.50 |
| 2010-04-07 | 108,400 | 108,500 | 108,000 | 108,000 | 13 | 270 |
| 2010-04-06 | 109,000 | 111,500 | 107,600 | 107,600 | 7 | 269 |
| 2010-04-05 | 112,000 | 112,000 | 107,500 | 110,000 | 20 | 275 |
| 2010-04-02 | 113,000 | 113,000 | 110,000 | 112,000 | 11 | 280 |
| 2010-04-01 | 112,100 | 114,000 | 109,400 | 109,400 | 26 | 273.50 |
| 2010-03-31 | 109,500 | 110,000 | 105,800 | 110,000 | 28 | 275 |
| 2010-03-30 | 107,600 | 109,500 | 107,200 | 109,500 | 16 | 273.75 |
| 2010-03-29 | 105,700 | 110,000 | 105,700 | 110,000 | 7 | 275 |
| 2010-03-26 | 112,000 | 112,000 | 110,100 | 110,100 | 13 | 275.25 |
| 2010-03-25 | 112,500 | 112,700 | 110,000 | 112,700 | 13 | 281.75 |
| 2010-03-24 | 111,000 | 112,900 | 107,500 | 112,700 | 21 | 281.75 |
| 2010-03-23 | 111,000 | 113,000 | 110,000 | 112,800 | 13 | 282 |
| 2010-03-19 | 114,000 | 114,000 | 109,000 | 109,000 | 35 | 272.50 |
| 2010-03-18 | 108,000 | 109,000 | 108,000 | 109,000 | 3 | 272.50 |
| 2010-03-17 | 111,000 | 113,000 | 106,900 | 108,000 | 39 | 270 |
| 2010-03-16 | 110,100 | 110,100 | 105,200 | 108,000 | 34 | 270 |
| 2010-03-15 | 112,400 | 112,400 | 109,500 | 109,500 | 23 | 273.75 |
| 2010-03-12 | 113,000 | 113,000 | 106,000 | 112,400 | 23 | 281 |
| 2010-03-11 | 114,800 | 114,800 | 110,000 | 110,000 | 28 | 275 |
| 2010-03-10 | 107,200 | 116,400 | 105,200 | 115,500 | 60 | 288.75 |
| 2010-03-09 | 102,100 | 107,000 | 102,100 | 107,000 | 31 | 267.50 |
| 2010-03-08 | 102,200 | 105,000 | 102,100 | 104,100 | 57 | 260.25 |
| 2010-03-05 | 103,000 | 105,000 | 102,100 | 105,000 | 19 | 262.50 |
| 2010-03-04 | 108,500 | 108,500 | 103,000 | 104,000 | 13 | 260 |
| 2010-03-03 | 109,800 | 109,800 | 105,500 | 105,500 | 13 | 263.75 |
| 2010-03-02 | 119,600 | 119,600 | 107,500 | 109,800 | 66 | 274.50 |
| 2010-03-01 | 119,000 | 124,400 | 115,000 | 118,500 | 73 | 296.25 |
| 2010-02-26 | 115,000 | 122,000 | 115,000 | 118,500 | 12 | 296.25 |
| 2010-02-25 | 120,000 | 124,000 | 114,000 | 115,100 | 63 | 287.75 |
| 2010-02-24 | 121,100 | 126,500 | 110,000 | 120,000 | 72 | 300 |
| 2010-02-23 | 105,000 | 129,000 | 105,000 | 121,100 | 82 | 302.75 |
| 2010-02-22 | 101,200 | 105,000 | 101,200 | 105,000 | 47 | 262.50 |
| 2010-02-19 | 100,600 | 105,000 | 100,600 | 105,000 | 7 | 262.50 |
| 2010-02-18 | 101,000 | 105,000 | 101,000 | 102,700 | 22 | 256.75 |
| 2010-02-17 | 100,500 | 106,000 | 100,500 | 105,500 | 27 | 263.75 |
| 2010-02-16 | 114,000 | 114,000 | 100,000 | 105,000 | 100 | 262.50 |
| 2010-02-15 | 94,500 | 108,000 | 94,500 | 105,000 | 166 | 262.50 |
| 2010-02-12 | 94,700 | 94,700 | 92,000 | 93,000 | 50 | 232.50 |
| 2010-02-10 | 84,600 | 85,000 | 84,600 | 85,000 | 4 | 212.50 |
| 2010-02-09 | 85,000 | 85,000 | 83,000 | 84,000 | 8 | 210 |
| 2010-02-08 | 85,800 | 85,800 | 85,000 | 85,000 | 7 | 212.50 |
| 2010-02-05 | 85,500 | 85,500 | 85,100 | 85,200 | 18 | 213 |
| 2010-02-04 | 87,000 | 87,000 | 87,000 | 87,000 | 3 | 217.50 |
| 2010-02-03 | 90,000 | 90,000 | 87,000 | 87,000 | 13 | 217.50 |
| 2010-02-02 | 96,000 | 96,000 | 90,600 | 90,600 | 43 | 226.50 |
| 2010-02-01 | 90,000 | 92,500 | 89,900 | 92,500 | 36 | 231.25 |
| 2010-01-29 | 87,200 | 89,000 | 87,100 | 89,000 | 22 | 222.50 |
| 2010-01-28 | 89,300 | 89,300 | 86,400 | 87,200 | 24 | 218 |
| 2010-01-27 | 91,500 | 91,500 | 86,200 | 86,300 | 106 | 215.75 |
| 2010-01-26 | 82,100 | 82,500 | 80,600 | 82,500 | 4 | 206.25 |
| 2010-01-25 | 83,000 | 83,000 | 78,800 | 81,600 | 5 | 204 |
| 2010-01-21 | 83,500 | 83,500 | 83,500 | 83,500 | 2 | 208.75 |
| 2010-01-20 | 82,400 | 82,400 | 77,500 | 80,000 | 26 | 200 |
| 2010-01-19 | 73,900 | 88,900 | 73,800 | 88,900 | 56 | 222.25 |
| 2010-01-18 | 72,200 | 73,900 | 72,200 | 73,900 | 7 | 184.75 |
| 2010-01-15 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2010-01-12 | 72,200 | 72,500 | 72,200 | 72,500 | 5 | 181.25 |
| 2010-01-08 | 70,200 | 70,700 | 70,200 | 70,700 | 6 | 176.75 |
| 2010-01-07 | 72,500 | 73,000 | 72,500 | 73,000 | 7 | 182.50 |
| 2010-01-06 | 71,200 | 71,200 | 71,000 | 71,000 | 7 | 177.50 |
| 2010-01-04 | 71,500 | 71,500 | 71,500 | 71,500 | 7 | 178.75 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株