2425 (株)ケアサービス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 127,800 | 128,000 | 126,500 | 128,000 | 15 | 320 |
| 2012-12-27 | 127,000 | 127,800 | 126,000 | 127,800 | 13 | 319.50 |
| 2012-12-26 | 127,200 | 127,200 | 127,200 | 127,200 | 3 | 318 |
| 2012-12-25 | 127,000 | 127,100 | 127,000 | 127,100 | 48 | 317.75 |
| 2012-12-21 | 127,700 | 127,800 | 127,000 | 127,000 | 13 | 317.50 |
| 2012-12-20 | 127,100 | 127,500 | 127,100 | 127,500 | 13 | 318.75 |
| 2012-12-19 | 127,700 | 129,000 | 127,200 | 129,000 | 5 | 322.50 |
| 2012-12-18 | 128,000 | 128,100 | 127,700 | 127,700 | 31 | 319.25 |
| 2012-12-17 | 130,000 | 130,000 | 127,600 | 127,600 | 58 | 319 |
| 2012-12-14 | 128,400 | 128,400 | 128,100 | 128,400 | 21 | 321 |
| 2012-12-13 | 129,000 | 130,000 | 128,500 | 130,000 | 8 | 325 |
| 2012-12-12 | 130,000 | 130,600 | 129,800 | 130,000 | 25 | 325 |
| 2012-12-11 | 127,400 | 129,500 | 127,400 | 128,500 | 17 | 321.25 |
| 2012-12-10 | 128,600 | 128,600 | 127,400 | 127,400 | 39 | 318.50 |
| 2012-12-07 | 129,300 | 129,300 | 128,000 | 128,000 | 22 | 320 |
| 2012-12-06 | 130,500 | 130,700 | 129,200 | 129,200 | 22 | 323 |
| 2012-12-05 | 129,700 | 129,700 | 128,600 | 128,600 | 20 | 321.50 |
| 2012-12-04 | 130,300 | 132,300 | 129,300 | 129,600 | 4 | 324 |
| 2012-12-03 | 129,000 | 132,900 | 129,000 | 132,400 | 14 | 331 |
| 2012-11-30 | 132,800 | 133,700 | 130,800 | 131,000 | 21 | 327.50 |
| 2012-11-29 | 129,500 | 133,900 | 129,500 | 133,900 | 12 | 334.75 |
| 2012-11-28 | 130,000 | 132,000 | 129,000 | 129,200 | 31 | 323 |
| 2012-11-27 | 131,200 | 131,200 | 131,100 | 131,100 | 8 | 327.75 |
| 2012-11-26 | 135,000 | 135,000 | 131,300 | 131,300 | 7 | 328.25 |
| 2012-11-22 | 136,800 | 137,800 | 135,000 | 135,000 | 20 | 337.50 |
| 2012-11-21 | 133,700 | 135,800 | 133,500 | 135,800 | 3 | 339.50 |
| 2012-11-20 | 132,000 | 134,500 | 132,000 | 134,500 | 7 | 336.25 |
| 2012-11-19 | 132,000 | 134,500 | 132,000 | 134,500 | 12 | 336.25 |
| 2012-11-16 | 130,600 | 131,500 | 130,600 | 130,700 | 6 | 326.75 |
| 2012-11-15 | 135,000 | 135,000 | 130,500 | 130,500 | 15 | 326.25 |
| 2012-11-14 | 129,000 | 134,900 | 128,300 | 134,500 | 14 | 336.25 |
| 2012-11-13 | 137,500 | 137,500 | 127,500 | 127,500 | 123 | 318.75 |
| 2012-11-12 | 138,000 | 148,000 | 135,600 | 136,100 | 130 | 340.25 |
| 2012-11-09 | 135,500 | 135,500 | 127,600 | 129,000 | 87 | 322.50 |
| 2012-11-08 | 131,100 | 134,800 | 131,100 | 134,200 | 28 | 335.50 |
| 2012-11-07 | 138,800 | 138,800 | 133,900 | 134,500 | 20 | 336.25 |
| 2012-11-06 | 139,200 | 140,000 | 137,100 | 139,400 | 24 | 348.50 |
| 2012-11-05 | 134,600 | 140,000 | 134,600 | 136,200 | 39 | 340.50 |
| 2012-11-02 | 130,000 | 136,000 | 130,000 | 133,600 | 46 | 334 |
| 2012-11-01 | 129,500 | 130,000 | 129,500 | 130,000 | 9 | 325 |
| 2012-10-31 | 128,900 | 130,000 | 127,100 | 129,500 | 26 | 323.75 |
| 2012-10-30 | 128,400 | 131,000 | 128,400 | 130,000 | 11 | 325 |
| 2012-10-29 | 132,000 | 132,100 | 127,200 | 128,200 | 35 | 320.50 |
| 2012-10-26 | 135,100 | 135,100 | 132,400 | 132,600 | 20 | 331.50 |
| 2012-10-25 | 136,400 | 136,400 | 135,000 | 135,000 | 17 | 337.50 |
| 2012-10-24 | 138,500 | 138,800 | 135,500 | 138,500 | 21 | 346.25 |
| 2012-10-23 | 135,000 | 139,800 | 134,600 | 139,000 | 67 | 347.50 |
| 2012-10-22 | 134,300 | 134,300 | 132,000 | 134,000 | 25 | 335 |
| 2012-10-19 | 132,100 | 132,100 | 128,100 | 128,900 | 23 | 322.25 |
| 2012-10-18 | 136,000 | 136,000 | 131,900 | 132,000 | 20 | 330 |
| 2012-10-17 | 125,500 | 138,000 | 125,500 | 133,000 | 92 | 332.50 |
| 2012-10-16 | 128,000 | 128,000 | 121,300 | 124,000 | 50 | 310 |
| 2012-10-15 | 130,200 | 130,200 | 125,000 | 128,000 | 24 | 320 |
| 2012-10-12 | 129,000 | 136,000 | 125,100 | 132,000 | 53 | 330 |
| 2012-10-11 | 115,600 | 131,000 | 115,500 | 130,400 | 123 | 326 |
| 2012-10-10 | 118,000 | 118,000 | 114,600 | 115,500 | 11 | 288.75 |
| 2012-10-09 | 114,600 | 117,200 | 114,600 | 117,200 | 24 | 293 |
| 2012-10-05 | 110,000 | 113,800 | 110,000 | 113,800 | 14 | 284.50 |
| 2012-10-04 | 110,600 | 111,800 | 110,600 | 111,800 | 3 | 279.50 |
| 2012-10-03 | 111,600 | 111,700 | 111,600 | 111,700 | 4 | 279.25 |
| 2012-10-02 | 110,000 | 111,100 | 110,000 | 110,100 | 4 | 275.25 |
| 2012-10-01 | 112,000 | 112,000 | 108,100 | 108,100 | 40 | 270.25 |
| 2012-09-28 | 112,400 | 113,300 | 111,900 | 112,700 | 24 | 281.75 |
| 2012-09-27 | 109,700 | 111,000 | 108,100 | 111,000 | 8 | 277.50 |
| 2012-09-26 | 111,000 | 111,000 | 109,000 | 110,000 | 4 | 275 |
| 2012-09-25 | 106,700 | 111,100 | 106,700 | 111,100 | 5 | 277.75 |
| 2012-09-24 | 107,600 | 107,600 | 107,200 | 107,200 | 10 | 268 |
| 2012-09-21 | 110,200 | 110,200 | 110,100 | 110,100 | 6 | 275.25 |
| 2012-09-20 | 112,000 | 112,000 | 111,100 | 111,200 | 15 | 278 |
| 2012-09-19 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 280 |
| 2012-09-18 | 114,800 | 115,000 | 111,600 | 111,800 | 29 | 279.50 |
| 2012-09-14 | 114,000 | 114,900 | 111,600 | 114,600 | 19 | 286.50 |
| 2012-09-13 | 115,700 | 115,700 | 115,000 | 115,000 | 2 | 287.50 |
| 2012-09-12 | 115,000 | 115,000 | 111,800 | 114,800 | 7 | 287 |
| 2012-09-11 | 114,700 | 114,700 | 113,800 | 114,700 | 5 | 286.75 |
| 2012-09-10 | 112,600 | 114,700 | 111,000 | 114,700 | 10 | 286.75 |
| 2012-09-07 | 112,500 | 113,500 | 111,100 | 112,500 | 12 | 281.25 |
| 2012-09-06 | 114,000 | 115,000 | 110,000 | 111,000 | 17 | 277.50 |
| 2012-09-05 | 108,300 | 112,000 | 108,300 | 110,000 | 10 | 275 |
| 2012-09-04 | 108,300 | 108,300 | 108,300 | 108,300 | 1 | 270.75 |
| 2012-09-03 | 106,200 | 107,100 | 106,000 | 107,100 | 13 | 267.75 |
| 2012-08-31 | 110,000 | 110,000 | 105,400 | 106,800 | 91 | 267 |
| 2012-08-30 | 114,000 | 114,700 | 108,500 | 110,000 | 28 | 275 |
| 2012-08-29 | 106,800 | 109,500 | 106,800 | 108,100 | 13 | 270.25 |
| 2012-08-28 | 106,500 | 108,000 | 106,500 | 108,000 | 9 | 270 |
| 2012-08-27 | 108,500 | 108,700 | 108,500 | 108,600 | 4 | 271.50 |
| 2012-08-24 | 111,900 | 112,100 | 107,300 | 108,600 | 36 | 271.50 |
| 2012-08-23 | 112,100 | 112,100 | 110,100 | 110,100 | 11 | 275.25 |
| 2012-08-22 | 110,100 | 112,100 | 110,000 | 112,100 | 9 | 280.25 |
| 2012-08-21 | 113,600 | 113,600 | 110,000 | 112,100 | 21 | 280.25 |
| 2012-08-20 | 115,200 | 119,200 | 115,000 | 115,000 | 26 | 287.50 |
| 2012-08-17 | 106,000 | 117,900 | 106,000 | 116,400 | 66 | 291 |
| 2012-08-16 | 103,100 | 104,000 | 100,000 | 104,000 | 14 | 260 |
| 2012-08-15 | 104,000 | 104,500 | 103,100 | 103,100 | 15 | 257.75 |
| 2012-08-14 | 101,800 | 108,800 | 101,800 | 104,000 | 9 | 260 |
| 2012-08-13 | 104,600 | 104,600 | 98,300 | 102,300 | 25 | 255.75 |
| 2012-08-10 | 113,300 | 113,300 | 105,600 | 106,900 | 22 | 267.25 |
| 2012-08-09 | 114,800 | 114,800 | 101,800 | 113,300 | 109 | 283.25 |
| 2012-08-08 | 97,000 | 104,500 | 95,800 | 104,500 | 61 | 261.25 |
| 2012-08-07 | 89,500 | 89,600 | 89,500 | 89,500 | 4 | 223.75 |
| 2012-08-03 | 87,000 | 87,000 | 87,000 | 87,000 | 4 | 217.50 |
| 2012-08-02 | 87,000 | 87,400 | 87,000 | 87,300 | 7 | 218.25 |
| 2012-08-01 | 88,800 | 88,800 | 88,800 | 88,800 | 1 | 222 |
| 2012-07-31 | 91,200 | 92,000 | 88,100 | 88,100 | 20 | 220.25 |
| 2012-07-30 | 88,100 | 88,100 | 87,000 | 87,000 | 9 | 217.50 |
| 2012-07-27 | 87,200 | 87,200 | 87,000 | 87,000 | 20 | 217.50 |
| 2012-07-26 | 88,000 | 88,000 | 87,100 | 87,100 | 7 | 217.75 |
| 2012-07-25 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 225 |
| 2012-07-24 | 92,000 | 92,000 | 92,000 | 92,000 | 5 | 230 |
| 2012-07-20 | 94,000 | 94,000 | 93,000 | 93,000 | 2 | 232.50 |
| 2012-07-19 | 94,000 | 94,000 | 94,000 | 94,000 | 2 | 235 |
| 2012-07-17 | 97,200 | 97,200 | 96,500 | 96,500 | 2 | 241.25 |
| 2012-07-13 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 237.50 |
| 2012-07-12 | 93,500 | 93,500 | 93,000 | 93,000 | 3 | 232.50 |
| 2012-07-11 | 97,000 | 98,000 | 94,500 | 94,500 | 7 | 236.25 |
| 2012-07-10 | 92,000 | 95,500 | 92,000 | 95,500 | 19 | 238.75 |
| 2012-07-09 | 88,500 | 94,200 | 88,500 | 91,500 | 21 | 228.75 |
| 2012-07-06 | 89,800 | 89,800 | 87,000 | 87,000 | 10 | 217.50 |
| 2012-07-05 | 90,200 | 90,200 | 90,200 | 90,200 | 3 | 225.50 |
| 2012-07-04 | 89,600 | 89,600 | 89,600 | 89,600 | 1 | 224 |
| 2012-07-03 | 89,000 | 92,900 | 89,000 | 91,900 | 5 | 229.75 |
| 2012-07-02 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 222.50 |
| 2012-06-29 | 93,000 | 93,000 | 92,000 | 92,000 | 8 | 230 |
| 2012-06-28 | 90,100 | 90,100 | 90,000 | 90,000 | 2 | 225 |
| 2012-06-27 | 87,500 | 87,500 | 87,500 | 87,500 | 1 | 218.75 |
| 2012-06-26 | 89,900 | 89,900 | 87,000 | 87,800 | 9 | 219.50 |
| 2012-06-25 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 217.50 |
| 2012-06-20 | 86,000 | 87,000 | 86,000 | 87,000 | 7 | 217.50 |
| 2012-06-19 | 86,000 | 86,000 | 86,000 | 86,000 | 8 | 215 |
| 2012-06-18 | 86,000 | 86,000 | 85,500 | 85,500 | 3 | 213.75 |
| 2012-06-15 | 85,000 | 85,000 | 85,000 | 85,000 | 5 | 212.50 |
| 2012-06-14 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 215 |
| 2012-06-12 | 86,000 | 86,100 | 86,000 | 86,000 | 15 | 215 |
| 2012-06-07 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 215 |
| 2012-06-01 | 86,900 | 86,900 | 86,000 | 86,000 | 13 | 215 |
| 2012-05-31 | 89,900 | 89,900 | 89,900 | 89,900 | 8 | 224.75 |
| 2012-05-30 | 86,000 | 87,500 | 86,000 | 87,500 | 4 | 218.75 |
| 2012-05-25 | 86,500 | 86,500 | 86,000 | 86,000 | 6 | 215 |
| 2012-05-24 | 86,500 | 86,500 | 86,500 | 86,500 | 1 | 216.25 |
| 2012-05-22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 220 |
| 2012-05-21 | 89,000 | 89,000 | 89,000 | 89,000 | 2 | 222.50 |
| 2012-05-15 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 222.50 |
| 2012-05-14 | 95,200 | 95,200 | 87,000 | 92,000 | 21 | 230 |
| 2012-05-11 | 98,000 | 98,000 | 95,200 | 96,700 | 3 | 241.75 |
| 2012-05-10 | 99,800 | 99,800 | 99,800 | 99,800 | 4 | 249.50 |
| 2012-05-09 | 99,800 | 99,800 | 99,800 | 99,800 | 9 | 249.50 |
| 2012-05-08 | 99,200 | 99,800 | 99,200 | 99,800 | 4 | 249.50 |
| 2012-05-07 | 100,900 | 100,900 | 98,000 | 98,000 | 4 | 245 |
| 2012-05-01 | 101,000 | 101,000 | 100,000 | 100,900 | 3 | 252.25 |
| 2012-04-27 | 105,000 | 105,000 | 101,000 | 101,000 | 9 | 252.50 |
| 2012-04-26 | 104,900 | 104,900 | 104,100 | 104,400 | 4 | 261 |
| 2012-04-25 | 105,000 | 105,100 | 104,900 | 104,900 | 9 | 262.25 |
| 2012-04-24 | 104,200 | 104,300 | 104,200 | 104,300 | 2 | 260.75 |
| 2012-04-20 | 104,400 | 104,400 | 104,400 | 104,400 | 1 | 261 |
| 2012-04-19 | 104,400 | 104,400 | 104,400 | 104,400 | 2 | 261 |
| 2012-04-18 | 99,900 | 99,900 | 99,900 | 99,900 | 4 | 249.75 |
| 2012-04-17 | 99,500 | 99,500 | 99,500 | 99,500 | 2 | 248.75 |
| 2012-04-13 | 99,100 | 99,100 | 99,100 | 99,100 | 1 | 247.75 |
| 2012-04-12 | 98,200 | 98,200 | 96,500 | 96,500 | 3 | 241.25 |
| 2012-04-11 | 96,000 | 97,200 | 96,000 | 97,200 | 2 | 243 |
| 2012-04-09 | 101,000 | 101,000 | 100,100 | 100,100 | 3 | 250.25 |
| 2012-04-05 | 101,200 | 101,200 | 99,500 | 99,500 | 5 | 248.75 |
| 2012-04-04 | 105,500 | 105,500 | 101,800 | 101,800 | 12 | 254.50 |
| 2012-04-03 | 107,000 | 107,000 | 107,000 | 107,000 | 45 | 267.50 |
| 2012-04-02 | 106,100 | 107,000 | 104,000 | 107,000 | 13 | 267.50 |
| 2012-03-30 | 105,400 | 106,100 | 105,400 | 106,100 | 33 | 265.25 |
| 2012-03-29 | 102,400 | 102,400 | 102,000 | 102,000 | 4 | 255 |
| 2012-03-28 | 100,200 | 107,000 | 100,000 | 103,000 | 19 | 257.50 |
| 2012-03-27 | 99,800 | 103,700 | 98,000 | 102,000 | 19 | 255 |
| 2012-03-26 | 98,000 | 99,200 | 98,000 | 99,200 | 2 | 248 |
| 2012-03-23 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 245 |
| 2012-03-22 | 97,900 | 98,900 | 97,900 | 98,900 | 17 | 247.25 |
| 2012-03-19 | 97,800 | 97,800 | 95,300 | 95,300 | 10 | 238.25 |
| 2012-03-16 | 94,500 | 98,000 | 94,200 | 94,500 | 20 | 236.25 |
| 2012-03-15 | 93,000 | 95,000 | 93,000 | 93,000 | 6 | 232.50 |
| 2012-03-14 | 92,000 | 92,000 | 92,000 | 92,000 | 11 | 230 |
| 2012-03-13 | 90,500 | 92,000 | 90,500 | 92,000 | 7 | 230 |
| 2012-03-12 | 90,200 | 90,200 | 89,900 | 89,900 | 6 | 224.75 |
| 2012-03-09 | 90,200 | 90,200 | 90,200 | 90,200 | 11 | 225.50 |
| 2012-03-08 | 91,000 | 91,000 | 90,100 | 90,100 | 3 | 225.25 |
| 2012-03-07 | 90,200 | 91,500 | 90,000 | 90,000 | 8 | 225 |
| 2012-03-06 | 91,500 | 91,500 | 90,100 | 90,100 | 5 | 225.25 |
| 2012-03-02 | 92,500 | 92,500 | 91,900 | 91,900 | 3 | 229.75 |
| 2012-02-29 | 96,500 | 96,500 | 96,500 | 96,500 | 8 | 241.25 |
| 2012-02-28 | 90,600 | 90,600 | 90,600 | 90,600 | 2 | 226.50 |
| 2012-02-27 | 90,600 | 90,600 | 90,600 | 90,600 | 1 | 226.50 |
| 2012-02-22 | 88,100 | 90,500 | 88,100 | 90,500 | 20 | 226.25 |
| 2012-02-20 | 89,600 | 89,600 | 89,600 | 89,600 | 4 | 224 |
| 2012-02-17 | 87,900 | 87,900 | 87,800 | 87,800 | 3 | 219.50 |
| 2012-02-16 | 88,000 | 88,000 | 87,900 | 87,900 | 2 | 219.75 |
| 2012-02-15 | 89,500 | 89,500 | 89,500 | 89,500 | 1 | 223.75 |
| 2012-02-13 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 220 |
| 2012-02-09 | 89,000 | 89,500 | 87,100 | 89,500 | 19 | 223.75 |
| 2012-02-08 | 88,000 | 88,500 | 88,000 | 88,500 | 12 | 221.25 |
| 2012-02-07 | 88,000 | 88,000 | 87,800 | 87,800 | 3 | 219.50 |
| 2012-02-06 | 87,900 | 87,900 | 86,500 | 86,500 | 3 | 216.25 |
| 2012-02-03 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 220 |
| 2012-02-02 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 220 |
| 2012-01-31 | 88,400 | 88,400 | 88,400 | 88,400 | 7 | 221 |
| 2012-01-30 | 87,500 | 87,500 | 87,100 | 87,100 | 3 | 217.75 |
| 2012-01-27 | 89,000 | 89,000 | 89,000 | 89,000 | 4 | 222.50 |
| 2012-01-26 | 84,900 | 90,000 | 84,900 | 88,800 | 23 | 222 |
| 2012-01-25 | 84,500 | 84,900 | 84,500 | 84,900 | 3 | 212.25 |
| 2012-01-24 | 85,000 | 85,000 | 84,800 | 84,900 | 5 | 212.25 |
| 2012-01-23 | 85,000 | 86,000 | 84,900 | 84,900 | 9 | 212.25 |
| 2012-01-20 | 83,400 | 84,900 | 83,400 | 84,900 | 2 | 212.25 |
| 2012-01-17 | 82,600 | 82,600 | 81,900 | 81,900 | 7 | 204.75 |
| 2012-01-13 | 83,000 | 83,000 | 83,000 | 83,000 | 4 | 207.50 |
| 2012-01-10 | 85,000 | 85,000 | 85,000 | 85,000 | 6 | 212.50 |
| 2012-01-06 | 87,000 | 87,000 | 84,800 | 85,000 | 8 | 212.50 |
| 2012-01-05 | 87,900 | 87,900 | 87,900 | 87,900 | 1 | 219.75 |
| 2012-01-04 | 86,100 | 86,100 | 86,100 | 86,100 | 1 | 215.25 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-06-26]1株→200株