日本ケアサプライ(2393)の株価時系列情報
日本ケアサプライ(2393)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,927 | 1,927 | 1,890 | 1,900 | 6,100 |
| 2024/04/18 | 1,924 | 1,938 | 1,912 | 1,927 | 2,500 |
| 2024/04/17 | 1,933 | 1,950 | 1,906 | 1,924 | 4,500 |
| 2024/04/16 | 1,939 | 1,940 | 1,901 | 1,912 | 5,800 |
| 2024/04/15 | 1,946 | 1,946 | 1,924 | 1,935 | 2,500 |
| 2024/04/12 | 1,925 | 1,931 | 1,914 | 1,930 | 1,900 |
| 2024/04/11 | 1,905 | 1,919 | 1,905 | 1,911 | 2,300 |
| 2024/04/10 | 1,904 | 1,905 | 1,898 | 1,900 | 3,100 |
| 2024/04/09 | 1,913 | 1,913 | 1,888 | 1,901 | 2,900 |
| 2024/04/08 | 1,917 | 1,917 | 1,885 | 1,897 | 8,400 |
| 2024/04/05 | 1,914 | 1,914 | 1,885 | 1,900 | 5,700 |
| 2024/04/04 | 1,903 | 1,905 | 1,884 | 1,905 | 8,400 |
| 2024/04/03 | 1,916 | 1,916 | 1,896 | 1,903 | 9,700 |
| 2024/04/02 | 1,923 | 1,932 | 1,851 | 1,901 | 10,900 |
| 2024/04/01 | 1,962 | 1,962 | 1,922 | 1,925 | 7,100 |
| 2024/03/29 | 1,980 | 1,980 | 1,954 | 1,962 | 4,500 |
| 2024/03/28 | 1,960 | 1,989 | 1,917 | 1,972 | 12,400 |
| 2024/03/27 | 2,005 | 2,025 | 2,001 | 2,016 | 3,500 |
| 2024/03/26 | 2,030 | 2,030 | 2,000 | 2,005 | 3,600 |
| 2024/03/25 | 2,012 | 2,032 | 2,000 | 2,015 | 6,700 |
| 2024/03/22 | 1,993 | 2,012 | 1,993 | 2,012 | 3,100 |
| 2024/03/21 | 1,977 | 1,990 | 1,976 | 1,990 | 5,800 |
| 2024/03/19 | 1,980 | 1,982 | 1,950 | 1,976 | 3,600 |
| 2024/03/18 | 1,969 | 1,986 | 1,938 | 1,980 | 9,800 |
| 2024/03/15 | 1,927 | 1,941 | 1,921 | 1,937 | 3,800 |
| 2024/03/14 | 1,938 | 1,938 | 1,899 | 1,927 | 13,500 |
| 2024/03/13 | 1,965 | 1,974 | 1,950 | 1,955 | 4,800 |
| 2024/03/12 | 1,974 | 1,974 | 1,960 | 1,965 | 4,300 |
| 2024/03/11 | 2,000 | 2,001 | 1,966 | 1,966 | 6,300 |
| 2024/03/08 | 1,993 | 1,993 | 1,973 | 1,980 | 3,200 |
| 2024/03/07 | 1,998 | 1,998 | 1,971 | 1,983 | 7,200 |
| 2024/03/06 | 1,997 | 1,997 | 1,982 | 1,995 | 3,500 |
| 2024/03/05 | 1,997 | 1,997 | 1,984 | 1,996 | 4,900 |
| 2024/03/04 | 2,050 | 2,050 | 1,971 | 1,996 | 12,200 |
| 2024/03/01 | 1,980 | 1,986 | 1,957 | 1,964 | 6,200 |
| 2024/02/29 | 1,978 | 1,987 | 1,970 | 1,973 | 4,500 |
| 2024/02/28 | 1,920 | 1,980 | 1,920 | 1,977 | 11,400 |
| 2024/02/27 | 1,943 | 1,948 | 1,920 | 1,936 | 7,000 |
| 2024/02/26 | 1,964 | 1,964 | 1,938 | 1,943 | 5,100 |
| 2024/02/22 | 1,958 | 1,958 | 1,932 | 1,939 | 3,800 |
| 2024/02/21 | 1,930 | 1,955 | 1,912 | 1,952 | 6,100 |
| 2024/02/20 | 1,969 | 1,969 | 1,932 | 1,939 | 4,400 |
| 2024/02/19 | 1,933 | 1,933 | 1,910 | 1,930 | 6,600 |
| 2024/02/16 | 1,920 | 1,922 | 1,904 | 1,918 | 9,600 |
| 2024/02/15 | 1,958 | 1,958 | 1,922 | 1,922 | 5,200 |
| 2024/02/14 | 1,956 | 1,958 | 1,936 | 1,944 | 6,500 |
| 2024/02/13 | 1,979 | 1,979 | 1,950 | 1,956 | 9,900 |
| 2024/02/09 | 1,946 | 1,953 | 1,937 | 1,949 | 4,400 |
| 2024/02/08 | 1,950 | 1,950 | 1,925 | 1,925 | 3,600 |
| 2024/02/07 | 1,936 | 1,944 | 1,922 | 1,937 | 5,100 |
| 2024/02/06 | 1,956 | 1,956 | 1,928 | 1,936 | 5,900 |
| 2024/02/05 | 1,953 | 1,953 | 1,907 | 1,916 | 9,500 |
| 2024/02/02 | 1,900 | 1,902 | 1,860 | 1,893 | 9,800 |
| 2024/02/01 | 1,882 | 1,894 | 1,866 | 1,884 | 10,200 |
| 2024/01/31 | 1,870 | 1,904 | 1,870 | 1,890 | 19,700 |
| 2024/01/30 | 1,907 | 1,930 | 1,901 | 1,930 | 9,300 |
| 2024/01/29 | 1,913 | 1,913 | 1,890 | 1,897 | 7,700 |
| 2024/01/26 | 1,911 | 1,911 | 1,894 | 1,906 | 4,400 |
| 2024/01/25 | 1,905 | 1,905 | 1,900 | 1,902 | 3,300 |
| 2024/01/24 | 1,900 | 1,908 | 1,894 | 1,908 | 3,300 |
| 2024/01/23 | 1,885 | 1,904 | 1,885 | 1,900 | 2,100 |
| 2024/01/22 | 1,909 | 1,909 | 1,883 | 1,883 | 5,200 |
| 2024/01/19 | 1,879 | 1,896 | 1,877 | 1,890 | 4,500 |
| 2024/01/18 | 1,899 | 1,899 | 1,865 | 1,880 | 4,600 |
| 2024/01/17 | 1,880 | 1,897 | 1,867 | 1,885 | 9,900 |
| 2024/01/16 | 1,890 | 1,890 | 1,873 | 1,880 | 2,500 |
| 2024/01/15 | 1,854 | 1,887 | 1,851 | 1,881 | 10,400 |
| 2024/01/12 | 1,890 | 1,892 | 1,885 | 1,887 | 4,100 |
| 2024/01/11 | 1,900 | 1,913 | 1,890 | 1,890 | 6,200 |
| 2024/01/10 | 1,900 | 1,920 | 1,891 | 1,891 | 8,900 |
| 2024/01/09 | 1,880 | 1,919 | 1,880 | 1,899 | 10,900 |
| 2024/01/05 | 1,872 | 1,888 | 1,860 | 1,884 | 7,200 |
| 2024/01/04 | 1,896 | 1,900 | 1,832 | 1,872 | 10,200 |
| 2023/12/29 | 1,823 | 1,828 | 1,801 | 1,816 | 5,500 |
| 2023/12/28 | 1,796 | 1,809 | 1,796 | 1,809 | 4,000 |
| 2023/12/27 | 1,813 | 1,813 | 1,800 | 1,800 | 2,500 |
| 2023/12/26 | 1,801 | 1,806 | 1,797 | 1,806 | 3,300 |
| 2023/12/25 | 1,815 | 1,821 | 1,801 | 1,801 | 5,100 |
| 2023/12/22 | 1,815 | 1,815 | 1,806 | 1,813 | 1,500 |
| 2023/12/21 | 1,819 | 1,821 | 1,800 | 1,804 | 5,000 |
| 2023/12/20 | 1,803 | 1,828 | 1,802 | 1,819 | 3,700 |
| 2023/12/19 | 1,803 | 1,818 | 1,803 | 1,818 | 2,000 |
| 2023/12/18 | 1,820 | 1,830 | 1,800 | 1,817 | 2,600 |
| 2023/12/15 | 1,805 | 1,805 | 1,795 | 1,804 | 1,800 |
| 2023/12/14 | 1,810 | 1,810 | 1,797 | 1,805 | 2,300 |
| 2023/12/13 | 1,815 | 1,815 | 1,798 | 1,810 | 3,700 |
| 2023/12/12 | 1,830 | 1,830 | 1,795 | 1,805 | 3,500 |
| 2023/12/11 | 1,825 | 1,825 | 1,810 | 1,812 | 2,700 |
| 2023/12/08 | 1,820 | 1,831 | 1,794 | 1,810 | 6,700 |
| 2023/12/07 | 1,797 | 1,840 | 1,769 | 1,809 | 15,700 |
| 2023/12/06 | 1,750 | 1,772 | 1,741 | 1,766 | 5,800 |
| 2023/12/05 | 1,726 | 1,750 | 1,726 | 1,745 | 2,800 |
| 2023/12/04 | 1,749 | 1,750 | 1,726 | 1,726 | 5,400 |
| 2023/12/01 | 1,726 | 1,740 | 1,726 | 1,738 | 2,500 |
| 2023/11/30 | 1,726 | 1,734 | 1,725 | 1,734 | 1,900 |
| 2023/11/29 | 1,739 | 1,743 | 1,725 | 1,726 | 4,000 |
| 2023/11/28 | 1,728 | 1,736 | 1,726 | 1,736 | 2,300 |
| 2023/11/27 | 1,723 | 1,732 | 1,723 | 1,728 | 1,000 |
| 2023/11/24 | 1,740 | 1,740 | 1,723 | 1,723 | 4,300 |
| 2023/11/22 | 1,724 | 1,738 | 1,721 | 1,730 | 3,400 |
| 2023/11/21 | 1,723 | 1,735 | 1,723 | 1,724 | 1,600 |
| 2023/11/20 | 1,734 | 1,734 | 1,721 | 1,721 | 1,600 |
| 2023/11/17 | 1,718 | 1,723 | 1,717 | 1,721 | 1,900 |
| 2023/11/16 | 1,719 | 1,728 | 1,717 | 1,728 | 1,100 |
| 2023/11/15 | 1,726 | 1,727 | 1,718 | 1,727 | 2,300 |
| 2023/11/14 | 1,733 | 1,741 | 1,716 | 1,726 | 3,500 |
| 2023/11/13 | 1,730 | 1,731 | 1,717 | 1,725 | 2,900 |
| 2023/11/10 | 1,697 | 1,714 | 1,695 | 1,709 | 10,800 |
| 2023/11/09 | 1,699 | 1,700 | 1,691 | 1,697 | 5,000 |
| 2023/11/08 | 1,698 | 1,699 | 1,690 | 1,690 | 3,800 |
| 2023/11/07 | 1,695 | 1,698 | 1,689 | 1,692 | 1,800 |
| 2023/11/06 | 1,700 | 1,700 | 1,687 | 1,688 | 3,400 |
| 2023/11/02 | 1,701 | 1,701 | 1,680 | 1,691 | 3,500 |
| 2023/11/01 | 1,699 | 1,699 | 1,680 | 1,691 | 3,100 |
| 2023/10/31 | 1,700 | 1,703 | 1,680 | 1,699 | 6,100 |
| 2023/10/30 | 1,688 | 1,700 | 1,674 | 1,700 | 3,200 |
| 2023/10/27 | 1,689 | 1,689 | 1,681 | 1,689 | 1,900 |
| 2023/10/26 | 1,685 | 1,696 | 1,680 | 1,686 | 1,300 |
| 2023/10/25 | 1,702 | 1,702 | 1,670 | 1,685 | 3,300 |
| 2023/10/24 | 1,685 | 1,689 | 1,671 | 1,689 | 2,900 |
| 2023/10/23 | 1,686 | 1,686 | 1,676 | 1,684 | 1,300 |
| 2023/10/20 | 1,681 | 1,686 | 1,675 | 1,681 | 1,400 |
| 2023/10/19 | 1,672 | 1,681 | 1,671 | 1,681 | 1,000 |
| 2023/10/18 | 1,687 | 1,687 | 1,673 | 1,673 | 2,500 |
| 2023/10/17 | 1,689 | 1,690 | 1,672 | 1,687 | 3,000 |
| 2023/10/16 | 1,682 | 1,682 | 1,665 | 1,673 | 2,400 |
| 2023/10/13 | 1,690 | 1,694 | 1,674 | 1,680 | 4,100 |
| 2023/10/12 | 1,686 | 1,695 | 1,675 | 1,687 | 2,200 |
| 2023/10/11 | 1,694 | 1,694 | 1,678 | 1,682 | 2,700 |
| 2023/10/10 | 1,699 | 1,699 | 1,669 | 1,682 | 4,100 |
| 2023/10/06 | 1,695 | 1,695 | 1,685 | 1,695 | 1,600 |
| 2023/10/05 | 1,682 | 1,693 | 1,649 | 1,689 | 5,900 |
| 2023/10/04 | 1,707 | 1,707 | 1,656 | 1,684 | 11,900 |
| 2023/10/03 | 1,696 | 1,724 | 1,680 | 1,691 | 3,700 |
| 2023/10/02 | 1,755 | 1,755 | 1,694 | 1,696 | 5,400 |
| 2023/09/29 | 1,767 | 1,767 | 1,682 | 1,684 | 7,600 |
| 2023/09/28 | 1,701 | 1,711 | 1,692 | 1,692 | 4,600 |
| 2023/09/27 | 1,710 | 1,719 | 1,708 | 1,714 | 1,500 |
| 2023/09/26 | 1,709 | 1,709 | 1,705 | 1,708 | 2,100 |
| 2023/09/25 | 1,725 | 1,726 | 1,706 | 1,709 | 2,600 |
| 2023/09/22 | 1,713 | 1,713 | 1,695 | 1,709 | 4,100 |
| 2023/09/21 | 1,729 | 1,729 | 1,670 | 1,709 | 7,400 |
| 2023/09/20 | 1,730 | 1,741 | 1,725 | 1,729 | 2,000 |
| 2023/09/19 | 1,748 | 1,748 | 1,722 | 1,729 | 6,700 |
| 2023/09/15 | 1,728 | 1,730 | 1,717 | 1,730 | 5,000 |
| 2023/09/14 | 1,715 | 1,719 | 1,704 | 1,719 | 2,600 |
| 2023/09/13 | 1,708 | 1,714 | 1,703 | 1,714 | 2,800 |
| 2023/09/12 | 1,714 | 1,714 | 1,704 | 1,714 | 1,700 |
| 2023/09/11 | 1,715 | 1,715 | 1,698 | 1,704 | 4,600 |
| 2023/09/08 | 1,720 | 1,720 | 1,700 | 1,710 | 6,700 |
| 2023/09/07 | 1,710 | 1,716 | 1,701 | 1,716 | 6,400 |
| 2023/09/06 | 1,703 | 1,710 | 1,692 | 1,705 | 5,600 |
| 2023/09/05 | 1,714 | 1,714 | 1,683 | 1,683 | 7,200 |
| 2023/09/04 | 1,695 | 1,705 | 1,685 | 1,690 | 14,000 |
| 2023/09/01 | 1,691 | 1,691 | 1,666 | 1,688 | 7,400 |
| 2023/08/31 | 1,679 | 1,686 | 1,672 | 1,686 | 3,800 |
| 2023/08/30 | 1,672 | 1,679 | 1,666 | 1,679 | 5,100 |
| 2023/08/29 | 1,676 | 1,686 | 1,667 | 1,675 | 1,900 |
| 2023/08/28 | 1,676 | 1,677 | 1,664 | 1,665 | 5,500 |
| 2023/08/25 | 1,678 | 1,678 | 1,656 | 1,676 | 4,100 |
| 2023/08/24 | 1,660 | 1,674 | 1,655 | 1,662 | 3,100 |
| 2023/08/23 | 1,650 | 1,664 | 1,650 | 1,656 | 4,200 |
| 2023/08/22 | 1,644 | 1,645 | 1,632 | 1,645 | 2,900 |
| 2023/08/21 | 1,653 | 1,653 | 1,633 | 1,634 | 3,800 |
| 2023/08/18 | 1,661 | 1,661 | 1,631 | 1,647 | 6,600 |
| 2023/08/17 | 1,665 | 1,665 | 1,636 | 1,650 | 8,100 |
| 2023/08/16 | 1,669 | 1,669 | 1,652 | 1,665 | 3,600 |
| 2023/08/15 | 1,665 | 1,687 | 1,651 | 1,665 | 5,000 |
| 2023/08/14 | 1,711 | 1,711 | 1,670 | 1,683 | 3,900 |
| 2023/08/10 | 1,661 | 1,674 | 1,661 | 1,672 | 1,200 |
| 2023/08/09 | 1,683 | 1,683 | 1,670 | 1,672 | 1,400 |
| 2023/08/08 | 1,683 | 1,683 | 1,677 | 1,677 | 1,500 |
| 2023/08/07 | 1,688 | 1,688 | 1,663 | 1,680 | 5,200 |
| 2023/08/04 | 1,685 | 1,685 | 1,651 | 1,668 | 9,500 |
| 2023/08/03 | 1,700 | 1,701 | 1,684 | 1,684 | 3,200 |
| 2023/08/02 | 1,700 | 1,700 | 1,663 | 1,681 | 9,000 |
| 2023/08/01 | 1,708 | 1,710 | 1,684 | 1,700 | 6,300 |
| 2023/07/31 | 1,690 | 1,699 | 1,660 | 1,679 | 15,600 |
| 2023/07/28 | 1,730 | 1,730 | 1,698 | 1,711 | 8,900 |
| 2023/07/27 | 1,715 | 1,745 | 1,711 | 1,735 | 9,600 |
| 2023/07/26 | 1,703 | 1,716 | 1,694 | 1,715 | 15,000 |
| 2023/07/25 | 1,704 | 1,704 | 1,697 | 1,703 | 8,100 |
| 2023/07/24 | 1,703 | 1,703 | 1,695 | 1,702 | 4,700 |
| 2023/07/21 | 1,700 | 1,700 | 1,690 | 1,700 | 4,700 |
| 2023/07/20 | 1,700 | 1,700 | 1,695 | 1,700 | 3,800 |
| 2023/07/19 | 1,696 | 1,698 | 1,689 | 1,698 | 4,100 |
| 2023/07/18 | 1,690 | 1,693 | 1,680 | 1,685 | 5,900 |
| 2023/07/14 | 1,670 | 1,670 | 1,657 | 1,667 | 9,000 |
| 2023/07/13 | 1,650 | 1,650 | 1,635 | 1,650 | 10,200 |
| 2023/07/12 | 1,637 | 1,644 | 1,626 | 1,633 | 7,600 |
| 2023/07/11 | 1,624 | 1,632 | 1,624 | 1,624 | 2,000 |
| 2023/07/10 | 1,629 | 1,639 | 1,620 | 1,631 | 7,400 |
| 2023/07/07 | 1,617 | 1,627 | 1,600 | 1,627 | 7,000 |
| 2023/07/06 | 1,623 | 1,627 | 1,620 | 1,627 | 1,800 |
| 2023/07/05 | 1,630 | 1,630 | 1,623 | 1,628 | 2,400 |
| 2023/07/04 | 1,629 | 1,630 | 1,625 | 1,630 | 2,200 |
| 2023/07/03 | 1,623 | 1,640 | 1,617 | 1,625 | 8,000 |
| 2023/06/30 | 1,611 | 1,620 | 1,611 | 1,619 | 3,500 |
| 2023/06/29 | 1,612 | 1,617 | 1,611 | 1,617 | 2,700 |
| 2023/06/28 | 1,615 | 1,616 | 1,610 | 1,610 | 3,000 |