2425 (株)ケアサービスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,446	1,500	1,438	1,477	96,500	1,477
2017-12-28	1,459	1,525	1,416	1,419	135,500	1,419
2017-12-27	1,427	1,472	1,423	1,460	45,400	1,460
2017-12-26	1,460	1,473	1,417	1,426	87,800	1,426
2017-12-25	1,480	1,569	1,451	1,460	146,900	1,460
2017-12-22	1,498	1,515	1,450	1,481	140,600	1,481
2017-12-21	1,450	1,530	1,435	1,492	105,600	1,492
2017-12-20	1,548	1,559	1,480	1,480	165,900	1,480
2017-12-19	1,558	1,600	1,505	1,563	243,400	1,563
2017-12-18	1,475	1,659	1,420	1,589	921,700	1,589
2017-12-15	1,406	1,455	1,335	1,445	244,100	1,445
2017-12-14	1,370	1,424	1,366	1,393	173,800	1,393
2017-12-13	1,380	1,575	1,368	1,430	877,100	1,430
2017-12-12	1,370	1,456	1,320	1,339	290,300	1,339
2017-12-11	1,300	1,369	1,280	1,369	171,500	1,369
2017-12-08	1,350	1,426	1,302	1,309	251,000	1,309
2017-12-07	1,411	1,415	1,323	1,336	261,500	1,336
2017-12-06	1,329	1,365	1,241	1,321	501,300	1,321
2017-12-05	1,419	1,452	1,290	1,319	527,600	1,319
2017-12-04	1,450	1,881	1,398	1,462	1,885,800	1,462
2017-12-01	1,679	1,690	1,477	1,506	496,700	1,506
2017-11-30	1,639	1,792	1,460	1,610	1,853,200	1,610
2017-11-29	1,642	1,642	1,632	1,642	464,700	1,642
2017-11-28	1,342	1,342	1,342	1,342	73,600	1,342
2017-11-27	1,042	1,042	1,042	1,042	18,200	1,042
2017-11-24	914	914	850	892	28,300	892
2017-11-22	914	920	901	906	6,600	906
2017-11-21	912	919	892	915	4,800	915
2017-11-20	902	912	891	909	5,700	909
2017-11-17	892	906	892	896	4,300	896
2017-11-16	925	925	892	894	6,100	894
2017-11-15	921	925	891	925	19,100	925
2017-11-13	889	898	877	884	9,100	884
2017-11-10	870	910	870	889	12,200	889
2017-11-09	888	900	880	886	20,600	886
2017-11-08	892	938	875	910	32,300	910
2017-11-07	984	990	901	922	47,600	922
2017-11-06	1,000	1,017	990	992	12,500	992
2017-11-02	1,010	1,025	1,000	1,001	11,700	1,001
2017-11-01	1,025	1,025	1,002	1,008	5,900	1,008
2017-10-31	1,029	1,029	1,008	1,019	6,400	1,019
2017-10-30	1,013	1,036	1,013	1,028	4,600	1,028
2017-10-27	1,008	1,016	996	1,012	8,600	1,012
2017-10-26	988	1,010	985	1,008	6,600	1,008
2017-10-25	1,009	1,022	991	995	16,300	995
2017-10-24	1,018	1,022	1,010	1,013	2,300	1,013
2017-10-23	1,018	1,029	1,009	1,026	7,100	1,026
2017-10-20	1,018	1,029	1,011	1,018	5,200	1,018
2017-10-19	1,017	1,047	1,017	1,019	9,900	1,019
2017-10-18	1,040	1,040	1,020	1,026	5,900	1,026
2017-10-17	1,030	1,048	1,026	1,026	11,500	1,026
2017-10-16	1,061	1,070	1,041	1,042	15,800	1,042
2017-10-13	1,124	1,124	1,059	1,059	13,100	1,059
2017-10-12	1,066	1,134	1,055	1,073	9,900	1,073
2017-10-11	1,062	1,074	1,050	1,072	11,100	1,072
2017-10-10	1,077	1,166	1,051	1,083	13,200	1,083
2017-10-06	1,092	1,115	1,071	1,099	10,100	1,099
2017-10-05	1,110	1,120	1,091	1,091	14,200	1,091
2017-10-04	1,127	1,136	1,116	1,116	13,500	1,116
2017-10-03	1,118	1,140	1,115	1,122	6,300	1,122
2017-10-02	1,126	1,151	1,095	1,125	15,100	1,125
2017-09-29	1,185	1,185	1,135	1,140	9,700	1,140
2017-09-28	1,159	1,190	1,152	1,185	21,400	1,185
2017-09-27	1,136	1,159	1,119	1,155	19,200	1,155
2017-09-26	2,300	2,315	2,219	2,219	26,100	1,109.50
2017-09-25	2,152	2,160	2,120	2,120	3,200	1,060
2017-09-22	2,235	2,249	2,141	2,156	5,800	1,078
2017-09-21	2,286	2,298	2,220	2,262	5,300	1,131
2017-09-20	2,310	2,350	2,276	2,313	6,300	1,156.50
2017-09-19	2,265	2,360	2,264	2,360	13,100	1,180
2017-09-15	2,232	2,277	2,228	2,260	7,800	1,130
2017-09-14	2,205	2,320	2,200	2,238	19,700	1,119
2017-09-13	2,020	2,128	2,004	2,100	18,100	1,050
2017-09-12	2,038	2,072	2,021	2,070	3,500	1,035
2017-09-11	2,020	2,049	2,020	2,021	1,800	1,010.50
2017-09-08	2,020	2,045	2,019	2,020	4,400	1,010
2017-09-07	2,066	2,099	2,030	2,030	7,000	1,015
2017-09-06	2,006	2,073	1,926	2,053	22,200	1,026.50
2017-09-05	2,263	2,288	2,161	2,171	12,600	1,085.50
2017-09-04	2,320	2,320	2,250	2,299	5,900	1,149.50
2017-09-01	2,274	2,330	2,250	2,314	5,400	1,157
2017-08-31	2,280	2,300	2,248	2,248	4,800	1,124
2017-08-30	2,261	2,274	2,251	2,273	2,800	1,136.50
2017-08-29	2,273	2,273	2,250	2,250	1,800	1,125
2017-08-28	2,222	2,285	2,222	2,274	8,300	1,137
2017-08-25	2,200	2,228	2,195	2,222	4,800	1,111
2017-08-24	2,206	2,209	2,196	2,209	2,600	1,104.50
2017-08-23	2,217	2,217	2,195	2,209	1,700	1,104.50
2017-08-22	2,195	2,227	2,191	2,195	4,700	1,097.50
2017-08-21	2,195	2,257	2,188	2,190	6,500	1,095
2017-08-18	2,213	2,285	2,208	2,212	6,800	1,106
2017-08-17	2,242	2,266	2,216	2,242	3,100	1,121
2017-08-16	2,205	2,242	2,195	2,242	7,400	1,121
2017-08-15	2,220	2,254	2,211	2,225	4,600	1,112.50
2017-08-14	2,227	2,243	2,211	2,220	5,200	1,110
2017-08-10	2,296	2,322	2,270	2,277	8,600	1,138.50
2017-08-09	2,347	2,352	2,280	2,317	14,800	1,158.50
2017-08-08	2,310	2,428	2,268	2,316	51,200	1,158
2017-08-07	2,235	2,245	2,221	2,242	6,000	1,121
2017-08-04	2,190	2,230	2,181	2,225	5,700	1,112.50
2017-08-03	2,223	2,244	2,201	2,207	7,200	1,103.50
2017-08-02	2,230	2,262	2,188	2,262	6,600	1,131
2017-08-01	2,214	2,237	2,186	2,187	11,900	1,093.50
2017-07-31	2,208	2,239	2,161	2,209	18,300	1,104.50
2017-07-28	2,310	2,340	2,251	2,254	22,400	1,127
2017-07-27	2,400	2,400	2,266	2,345	23,900	1,172.50
2017-07-26	2,420	2,454	2,392	2,410	32,100	1,205
2017-07-25	2,605	2,698	2,373	2,398	112,400	1,199
2017-07-24	2,334	2,463	2,334	2,455	37,200	1,227.50
2017-07-21	2,298	2,345	2,298	2,338	12,300	1,169
2017-07-20	2,313	2,377	2,270	2,298	21,400	1,149
2017-07-19	2,267	2,295	2,262	2,270	11,700	1,135
2017-07-18	2,316	2,316	2,251	2,267	13,900	1,133.50
2017-07-14	2,288	2,395	2,263	2,315	25,100	1,157.50
2017-07-13	2,308	2,327	2,288	2,288	24,900	1,144
2017-07-12	2,330	2,330	2,262	2,288	25,400	1,144
2017-07-11	2,370	2,370	2,253	2,301	40,700	1,150.50
2017-07-10	2,450	2,539	2,363	2,372	195,800	1,186
2017-07-07	2,623	2,623	2,600	2,623	105,400	1,311.50
2017-07-06	2,119	2,130	2,100	2,123	11,700	1,061.50
2017-07-05	2,166	2,166	2,100	2,110	10,300	1,055
2017-07-04	2,174	2,187	2,132	2,156	11,100	1,078
2017-07-03	2,190	2,224	2,130	2,147	19,600	1,073.50
2017-06-30	2,147	2,228	2,072	2,221	21,000	1,110.50
2017-06-29	2,158	2,184	2,115	2,145	16,600	1,072.50
2017-06-28	2,261	2,261	2,060	2,158	20,400	1,079
2017-06-27	2,269	2,330	2,258	2,261	10,700	1,130.50
2017-06-26	2,300	2,300	2,250	2,267	9,100	1,133.50
2017-06-23	2,311	2,334	2,250	2,265	17,000	1,132.50
2017-06-22	2,345	2,370	2,303	2,317	11,900	1,158.50
2017-06-21	2,326	2,394	2,320	2,354	38,100	1,177
2017-06-20	2,249	2,690	2,240	2,476	155,900	1,238
2017-06-19	2,305	2,305	2,215	2,246	28,400	1,123
2017-06-16	2,373	2,376	2,165	2,239	48,800	1,119.50
2017-06-15	2,430	2,430	2,235	2,279	33,000	1,139.50
2017-06-14	2,497	2,500	2,348	2,392	26,800	1,196
2017-06-13	2,542	2,550	2,400	2,470	44,000	1,235
2017-06-12	2,520	2,600	2,511	2,558	24,200	1,279
2017-06-09	2,662	2,662	2,600	2,602	28,500	1,301
2017-06-08	2,685	2,689	2,648	2,662	27,600	1,331
2017-06-07	2,650	2,670	2,603	2,633	30,200	1,316.50
2017-06-06	2,743	2,780	2,650	2,657	58,500	1,328.50
2017-06-05	2,721	2,760	2,676	2,697	105,400	1,348.50
2017-06-02	3,100	3,120	2,788	2,855	289,500	1,427.50
2017-06-01	2,765	3,115	2,715	3,100	515,100	1,550
2017-05-31	2,680	2,720	2,590	2,615	52,900	1,307.50
2017-05-30	2,800	2,843	2,687	2,687	71,400	1,343.50
2017-05-29	2,785	2,852	2,769	2,805	52,400	1,402.50
2017-05-26	2,800	2,835	2,750	2,759	50,100	1,379.50
2017-05-25	2,800	2,803	2,688	2,727	62,500	1,363.50
2017-05-24	2,820	2,898	2,770	2,776	145,900	1,388
2017-05-23	2,871	3,080	2,750	2,920	172,000	1,460
2017-05-22	2,868	2,969	2,750	2,775	75,000	1,387.50
2017-05-19	2,953	3,065	2,861	2,918	144,300	1,459
2017-05-18	3,050	3,095	2,826	2,960	503,900	1,480
2017-05-17	2,532	3,050	2,527	3,050	523,000	1,525
2017-05-16	2,717	2,740	2,502	2,550	179,500	1,275
2017-05-15	2,845	2,864	2,718	2,791	105,800	1,395.50
2017-05-12	3,120	3,250	2,800	2,938	311,700	1,469
2017-05-11	2,820	3,265	2,812	3,050	669,500	1,525
2017-05-10	3,215	3,270	2,860	2,869	515,300	1,434.50
2017-05-09	3,665	3,805	3,305	3,395	1,245,900	1,697.50
2017-05-08	2,932	3,465	2,852	3,465	1,055,400	1,732.50
2017-05-02	3,080	3,190	2,831	2,965	1,346,700	1,482.50
2017-05-01	2,114	2,710	2,080	2,710	1,204,900	1,355
2017-04-28	2,300	2,480	2,033	2,210	1,528,500	1,105
2017-04-27	2,021	2,021	1,866	2,021	803,800	1,010.50
2017-04-26	1,350	1,621	1,345	1,621	420,100	810.50
2017-04-25	1,361	1,630	1,300	1,321	129,900	660.50
2017-04-24	1,438	1,462	1,374	1,376	50,700	688
2017-04-21	1,478	1,485	1,418	1,439	59,700	719.50
2017-04-20	1,550	1,550	1,464	1,495	129,100	747.50
2017-04-19	1,580	1,737	1,534	1,566	345,400	783
2017-04-18	1,400	1,710	1,400	1,660	645,400	830
2017-04-17	1,452	1,497	1,376	1,410	93,300	705
2017-04-14	1,498	1,600	1,463	1,522	100,400	761
2017-04-13	1,436	1,627	1,363	1,561	239,500	780.50
2017-04-12	1,518	1,518	1,406	1,406	102,800	703
2017-04-11	1,645	1,666	1,430	1,496	200,200	748
2017-04-10	1,680	1,733	1,603	1,679	85,600	839.50
2017-04-07	1,752	1,844	1,625	1,700	95,800	850
2017-04-06	1,827	1,885	1,701	1,752	58,200	876
2017-04-05	2,020	2,120	1,870	1,907	176,000	953.50
2017-04-04	1,835	2,237	1,750	2,070	414,800	1,035
2017-04-03	2,423	2,440	1,855	1,905	635,100	952.50
2017-03-31	1,809	2,123	1,808	2,123	410,200	1,061.50
2017-03-30	1,723	1,755	1,655	1,723	203,800	861.50
2017-03-29	1,907	1,924	1,673	1,832	412,800	916
2017-03-28	2,253	2,503	1,837	2,000	1,001,500	1,000
2017-03-27	2,003	2,003	2,003	2,003	34,300	1,001.50
2017-03-24	1,410	1,603	1,363	1,603	603,600	801.50
2017-03-23	1,150	1,303	1,038	1,303	616,400	651.50
2017-03-22	1,003	1,003	1,003	1,003	12,400	501.50
2017-03-21	714	853	714	853	37,500	426.50
2017-03-17	701	703	701	703	200	351.50
2017-03-16	710	710	706	706	600	353
2017-03-15	708	708	708	708	2,400	354
2017-03-14	698	708	698	708	1,300	354
2017-03-13	700	700	697	697	700	348.50
2017-03-10	698	698	698	698	500	349
2017-03-09	690	690	690	690	600	345
2017-03-08	695	696	695	696	200	348
2017-03-07	692	692	690	690	1,000	345
2017-03-02	698	699	698	698	500	349
2017-02-28	688	688	688	688	400	344
2017-02-27	699	700	696	696	900	348
2017-02-24	695	695	695	695	100	347.50
2017-02-23	695	695	695	695	100	347.50
2017-02-22	694	695	694	695	2,600	347.50
2017-02-21	690	690	690	690	800	345
2017-02-20	682	682	682	682	700	341
2017-02-15	700	700	691	699	2,500	349.50
2017-02-14	690	697	686	697	800	348.50
2017-02-13	698	700	676	686	1,100	343
2017-02-10	682	694	682	694	500	347
2017-02-09	687	688	681	681	3,400	340.50
2017-02-08	695	695	695	695	400	347.50
2017-02-07	697	699	687	699	10,300	349.50
2017-02-06	686	693	686	688	600	344
2017-02-03	685	685	684	684	300	342
2017-02-01	700	700	683	695	600	347.50
2017-01-31	690	690	690	690	700	345
2017-01-30	690	690	690	690	300	345
2017-01-25	690	690	690	690	100	345
2017-01-24	695	695	685	690	400	345
2017-01-23	688	688	688	688	100	344
2017-01-20	678	678	678	678	200	339
2017-01-19	679	679	678	678	200	339
2017-01-18	677	677	676	676	500	338
2017-01-16	700	701	686	700	1,400	350
2017-01-13	700	700	700	700	1,900	350
2017-01-12	686	690	686	689	700	344.50
2017-01-11	685	690	685	688	500	344
2017-01-10	699	699	678	678	2,700	339
2017-01-06	700	700	698	698	1,300	349
2017-01-05	672	673	672	673	300	336.50

分割・併合履歴： [2017-09-27]1株→2株 [2013-06-26]1株→200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

2425 (株)ケアサービス の時系列データ [2017年度]

2425 (株)ケアサービスの時系列データ [2017年度]