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 |
|---|---|---|---|---|---|
| 2008/12/30 | 50,400 | 50,900 | 50,300 | 50,900 | 9 |
| 2008/12/29 | 50,300 | 51,200 | 50,000 | 50,200 | 43 |
| 2008/12/26 | 51,600 | 51,700 | 49,000 | 50,300 | 128 |
| 2008/12/25 | 53,900 | 53,900 | 52,000 | 52,100 | 86 |
| 2008/12/24 | 54,400 | 54,600 | 53,100 | 53,800 | 53 |
| 2008/12/22 | 53,500 | 53,900 | 53,500 | 53,900 | 32 |
| 2008/12/19 | 56,900 | 57,000 | 56,000 | 56,000 | 11 |
| 2008/12/18 | 57,000 | 57,300 | 57,000 | 57,000 | 10 |
| 2008/12/17 | 57,500 | 57,600 | 57,300 | 57,300 | 16 |
| 2008/12/16 | 53,800 | 57,100 | 53,300 | 57,000 | 31 |
| 2008/12/15 | 52,900 | 52,900 | 52,300 | 52,800 | 15 |
| 2008/12/12 | 52,100 | 52,500 | 52,100 | 52,300 | 13 |
| 2008/12/11 | 52,900 | 53,000 | 52,000 | 52,100 | 20 |
| 2008/12/10 | 53,000 | 53,000 | 51,100 | 52,900 | 72 |
| 2008/12/09 | 50,700 | 52,900 | 50,700 | 52,000 | 71 |
| 2008/12/08 | 50,800 | 51,400 | 50,800 | 51,000 | 14 |
| 2008/12/05 | 50,000 | 50,300 | 49,600 | 50,300 | 20 |
| 2008/12/04 | 50,600 | 50,600 | 50,000 | 50,000 | 28 |
| 2008/12/03 | 51,000 | 51,000 | 50,100 | 50,200 | 34 |
| 2008/12/02 | 51,000 | 51,500 | 51,000 | 51,000 | 15 |
| 2008/12/01 | 50,100 | 51,100 | 50,100 | 51,100 | 44 |
| 2008/11/28 | 52,600 | 52,600 | 52,600 | 52,600 | 1 |
| 2008/11/27 | 53,000 | 53,000 | 52,500 | 52,500 | 5 |
| 2008/11/26 | 53,300 | 53,300 | 52,700 | 52,700 | 8 |
| 2008/11/25 | 54,000 | 54,000 | 53,000 | 53,300 | 61 |
| 2008/11/21 | 53,000 | 53,300 | 52,500 | 53,300 | 16 |
| 2008/11/20 | 52,300 | 53,200 | 52,300 | 52,500 | 12 |
| 2008/11/19 | 52,600 | 53,100 | 52,200 | 52,200 | 13 |
| 2008/11/18 | 52,900 | 53,000 | 52,100 | 52,200 | 23 |
| 2008/11/17 | 53,000 | 53,000 | 52,900 | 53,000 | 7 |
| 2008/11/14 | 52,900 | 53,100 | 52,900 | 52,900 | 8 |
| 2008/11/13 | 52,900 | 53,700 | 52,900 | 52,900 | 10 |
| 2008/11/12 | 53,100 | 53,200 | 52,800 | 52,800 | 17 |
| 2008/11/11 | 53,100 | 53,100 | 52,900 | 52,900 | 8 |
| 2008/11/10 | 53,000 | 53,300 | 53,000 | 53,100 | 13 |
| 2008/11/07 | 52,500 | 52,700 | 52,200 | 52,700 | 4 |
| 2008/11/06 | 53,100 | 53,200 | 51,900 | 53,200 | 23 |
| 2008/11/05 | 52,600 | 52,600 | 52,600 | 52,600 | 1 |
| 2008/11/04 | 53,500 | 53,500 | 51,300 | 51,300 | 18 |
| 2008/10/31 | 52,000 | 52,000 | 51,500 | 51,500 | 18 |
| 2008/10/30 | 49,550 | 50,700 | 49,550 | 50,600 | 15 |
| 2008/10/29 | 50,600 | 50,600 | 50,100 | 50,600 | 6 |
| 2008/10/28 | 50,500 | 50,500 | 48,800 | 48,800 | 77 |
| 2008/10/27 | 51,600 | 52,000 | 50,000 | 50,000 | 36 |
| 2008/10/24 | 53,200 | 53,200 | 51,600 | 52,800 | 51 |
| 2008/10/23 | 53,300 | 53,300 | 51,700 | 52,700 | 21 |
| 2008/10/22 | 52,300 | 53,400 | 52,300 | 53,400 | 3 |
| 2008/10/21 | 51,600 | 53,200 | 51,600 | 52,200 | 31 |
| 2008/10/20 | 51,000 | 51,700 | 51,000 | 51,600 | 10 |
| 2008/10/17 | 50,100 | 51,600 | 50,100 | 51,600 | 14 |
| 2008/10/16 | 51,400 | 51,400 | 51,000 | 51,000 | 5 |
| 2008/10/15 | 53,600 | 53,600 | 51,400 | 51,400 | 14 |
| 2008/10/14 | 50,400 | 53,700 | 50,400 | 53,500 | 64 |
| 2008/10/10 | 50,000 | 50,000 | 49,600 | 49,650 | 120 |
| 2008/10/09 | 50,000 | 52,300 | 49,950 | 52,000 | 40 |
| 2008/10/08 | 52,800 | 53,000 | 50,000 | 50,100 | 27 |
| 2008/10/07 | 55,000 | 55,600 | 54,800 | 54,800 | 149 |
| 2008/10/06 | 60,000 | 60,100 | 56,500 | 57,500 | 36 |
| 2008/10/03 | 63,900 | 63,900 | 59,700 | 60,000 | 70 |
| 2008/10/02 | 64,900 | 64,900 | 64,500 | 64,700 | 11 |
| 2008/10/01 | 69,200 | 69,200 | 65,200 | 65,400 | 26 |
| 2008/09/30 | 67,500 | 67,500 | 62,600 | 64,200 | 46 |
| 2008/09/29 | 70,000 | 70,000 | 68,000 | 68,000 | 13 |
| 2008/09/26 | 69,700 | 69,700 | 68,300 | 68,300 | 5 |
| 2008/09/25 | 72,000 | 72,000 | 70,700 | 70,700 | 54 |
| 2008/09/24 | 72,000 | 72,500 | 71,600 | 72,500 | 56 |
| 2008/09/22 | 71,900 | 72,000 | 70,000 | 71,000 | 32 |
| 2008/09/19 | 71,100 | 72,000 | 71,000 | 71,800 | 51 |
| 2008/09/18 | 69,100 | 71,000 | 69,000 | 70,700 | 46 |
| 2008/09/17 | 69,100 | 70,700 | 69,100 | 69,500 | 9 |
| 2008/09/16 | 68,900 | 71,500 | 68,400 | 69,100 | 76 |
| 2008/09/12 | 70,000 | 70,800 | 67,000 | 69,000 | 55 |
| 2008/09/11 | 70,000 | 70,600 | 69,900 | 70,000 | 49 |
| 2008/09/10 | 71,500 | 71,500 | 71,000 | 71,000 | 5 |
| 2008/09/09 | 71,500 | 71,600 | 71,500 | 71,500 | 15 |
| 2008/09/08 | 71,600 | 71,600 | 70,000 | 70,100 | 40 |
| 2008/09/05 | 71,800 | 71,800 | 69,600 | 71,600 | 50 |
| 2008/09/04 | 71,700 | 71,800 | 71,600 | 71,800 | 23 |
| 2008/09/03 | 72,000 | 72,500 | 71,700 | 71,700 | 49 |
| 2008/09/02 | 69,100 | 71,900 | 69,100 | 71,700 | 73 |
| 2008/09/01 | 69,400 | 69,900 | 69,100 | 69,100 | 47 |
| 2008/08/29 | 68,500 | 69,300 | 68,000 | 69,300 | 60 |
| 2008/08/28 | 66,800 | 68,500 | 66,800 | 68,000 | 57 |
| 2008/08/27 | 66,000 | 66,800 | 65,700 | 66,500 | 29 |
| 2008/08/26 | 65,500 | 65,500 | 65,000 | 65,500 | 13 |
| 2008/08/25 | 65,200 | 66,000 | 64,400 | 64,900 | 97 |
| 2008/08/22 | 64,300 | 65,600 | 64,300 | 64,800 | 35 |
| 2008/08/21 | 63,800 | 64,200 | 63,800 | 64,000 | 18 |
| 2008/08/20 | 62,900 | 63,300 | 62,400 | 63,100 | 32 |
| 2008/08/19 | 64,100 | 64,200 | 63,100 | 63,100 | 43 |
| 2008/08/18 | 62,400 | 64,200 | 62,400 | 64,100 | 29 |
| 2008/08/15 | 60,500 | 62,100 | 60,500 | 61,900 | 56 |
| 2008/08/14 | 62,600 | 63,100 | 62,500 | 62,500 | 31 |
| 2008/08/13 | 62,600 | 62,600 | 62,600 | 62,600 | 13 |
| 2008/08/12 | 63,500 | 63,500 | 62,500 | 62,600 | 17 |
| 2008/08/11 | 63,500 | 63,600 | 62,300 | 63,000 | 25 |
| 2008/08/08 | 62,600 | 63,000 | 62,600 | 63,000 | 13 |
| 2008/08/07 | 62,500 | 62,600 | 62,500 | 62,600 | 8 |
| 2008/08/06 | 61,900 | 62,600 | 61,900 | 62,600 | 14 |
| 2008/08/05 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/08/04 | 62,600 | 62,600 | 61,700 | 61,900 | 15 |
| 2008/08/01 | 64,000 | 64,000 | 62,400 | 62,600 | 23 |
| 2008/07/31 | 63,600 | 64,400 | 63,600 | 64,400 | 22 |
| 2008/07/30 | 62,400 | 62,600 | 62,200 | 62,600 | 3 |
| 2008/07/29 | 61,700 | 62,000 | 61,300 | 62,000 | 12 |
| 2008/07/28 | 63,900 | 64,200 | 63,000 | 63,100 | 6 |
| 2008/07/25 | 66,100 | 66,100 | 64,400 | 64,400 | 144 |
| 2008/07/24 | 61,800 | 64,000 | 61,800 | 64,000 | 35 |
| 2008/07/23 | 61,000 | 61,400 | 61,000 | 61,300 | 19 |
| 2008/07/22 | 61,100 | 61,700 | 61,000 | 61,100 | 32 |
| 2008/07/18 | 61,000 | 61,000 | 60,900 | 60,900 | 6 |
| 2008/07/17 | 60,500 | 61,500 | 60,500 | 61,500 | 16 |
| 2008/07/16 | 61,400 | 61,400 | 60,300 | 61,000 | 16 |
| 2008/07/15 | 61,700 | 61,700 | 61,500 | 61,500 | 36 |
| 2008/07/14 | 61,700 | 61,700 | 61,500 | 61,700 | 8 |
| 2008/07/11 | 61,500 | 61,700 | 61,500 | 61,700 | 3 |
| 2008/07/10 | 64,700 | 64,700 | 61,000 | 61,000 | 83 |
| 2008/07/09 | 61,100 | 61,300 | 60,700 | 60,700 | 43 |
| 2008/07/08 | 61,200 | 61,900 | 61,100 | 61,900 | 12 |
| 2008/07/07 | 61,100 | 62,000 | 61,000 | 62,000 | 38 |
| 2008/07/04 | 62,000 | 62,200 | 62,000 | 62,000 | 7 |
| 2008/07/03 | 61,600 | 61,700 | 61,300 | 61,300 | 16 |
| 2008/07/02 | 62,700 | 62,800 | 62,100 | 62,100 | 17 |
| 2008/07/01 | 61,300 | 62,600 | 61,300 | 62,600 | 14 |
| 2008/06/30 | 62,000 | 62,000 | 61,300 | 61,300 | 24 |
| 2008/06/27 | 63,000 | 63,000 | 61,500 | 61,500 | 36 |
| 2008/06/26 | 65,000 | 65,500 | 63,100 | 63,100 | 36 |
| 2008/06/25 | 64,700 | 64,700 | 64,100 | 64,300 | 61 |
| 2008/06/24 | 63,100 | 63,600 | 63,100 | 63,200 | 30 |
| 2008/06/23 | 62,900 | 63,500 | 62,800 | 63,300 | 49 |
| 2008/06/20 | 62,200 | 62,900 | 62,200 | 62,900 | 23 |
| 2008/06/19 | 63,300 | 63,300 | 62,000 | 62,100 | 39 |
| 2008/06/18 | 62,500 | 63,200 | 62,500 | 63,200 | 27 |
| 2008/06/17 | 62,500 | 62,900 | 62,400 | 62,400 | 18 |
| 2008/06/16 | 62,700 | 62,900 | 62,500 | 62,500 | 33 |
| 2008/06/13 | 62,600 | 62,900 | 62,600 | 62,600 | 19 |
| 2008/06/12 | 62,900 | 63,400 | 62,500 | 62,500 | 29 |
| 2008/06/11 | 61,900 | 62,400 | 61,800 | 62,400 | 8 |
| 2008/06/10 | 62,200 | 62,600 | 61,800 | 61,800 | 46 |
| 2008/06/09 | 62,500 | 62,600 | 62,200 | 62,200 | 37 |
| 2008/06/06 | 63,800 | 64,000 | 62,500 | 62,500 | 36 |
| 2008/06/05 | 64,100 | 64,100 | 63,500 | 63,700 | 26 |
| 2008/06/04 | 64,200 | 64,200 | 63,800 | 64,100 | 46 |
| 2008/06/03 | 65,800 | 65,800 | 64,200 | 64,200 | 25 |
| 2008/06/02 | 61,500 | 66,100 | 61,500 | 66,100 | 77 |
| 2008/05/30 | 62,300 | 62,600 | 61,100 | 61,100 | 43 |
| 2008/05/29 | 62,800 | 62,800 | 62,100 | 62,500 | 22 |
| 2008/05/28 | 62,600 | 62,900 | 62,100 | 62,800 | 16 |
| 2008/05/27 | 62,300 | 62,600 | 62,300 | 62,600 | 15 |
| 2008/05/26 | 63,300 | 63,300 | 62,000 | 62,100 | 23 |
| 2008/05/23 | 63,400 | 63,800 | 63,000 | 63,500 | 71 |
| 2008/05/22 | 61,900 | 62,000 | 60,600 | 62,000 | 14 |
| 2008/05/21 | 61,500 | 61,900 | 61,500 | 61,900 | 17 |
| 2008/05/20 | 61,000 | 62,400 | 61,000 | 61,500 | 43 |
| 2008/05/19 | 60,600 | 61,000 | 60,100 | 60,100 | 25 |
| 2008/05/16 | 61,000 | 61,000 | 60,500 | 60,500 | 21 |
| 2008/05/15 | 59,800 | 61,800 | 58,700 | 61,800 | 70 |
| 2008/05/14 | 59,800 | 59,800 | 59,100 | 59,600 | 14 |
| 2008/05/13 | 59,500 | 59,800 | 59,300 | 59,600 | 20 |
| 2008/05/12 | 58,700 | 59,800 | 58,600 | 58,600 | 32 |
| 2008/05/09 | 59,500 | 59,900 | 59,500 | 59,800 | 40 |
| 2008/05/08 | 56,800 | 59,500 | 56,800 | 59,500 | 83 |
| 2008/05/07 | 56,900 | 57,200 | 55,500 | 56,500 | 89 |
| 2008/05/02 | 57,000 | 57,400 | 56,200 | 56,200 | 79 |
| 2008/05/01 | 58,200 | 58,200 | 56,900 | 57,000 | 72 |
| 2008/04/30 | 59,000 | 59,200 | 58,900 | 59,000 | 36 |
| 2008/04/28 | 59,800 | 60,000 | 59,100 | 60,000 | 20 |
| 2008/04/25 | 59,700 | 59,800 | 58,100 | 59,800 | 89 |
| 2008/04/24 | 59,500 | 59,700 | 59,000 | 59,700 | 30 |
| 2008/04/23 | 58,000 | 59,000 | 58,000 | 59,000 | 12 |
| 2008/04/22 | 58,400 | 59,000 | 58,100 | 59,000 | 25 |
| 2008/04/21 | 58,800 | 58,900 | 57,400 | 57,900 | 31 |
| 2008/04/18 | 58,000 | 58,800 | 57,500 | 58,800 | 32 |
| 2008/04/17 | 58,800 | 59,000 | 57,700 | 59,000 | 32 |
| 2008/04/16 | 57,500 | 58,600 | 57,300 | 58,600 | 18 |
| 2008/04/15 | 57,500 | 57,500 | 57,300 | 57,300 | 6 |
| 2008/04/14 | 57,300 | 57,300 | 56,700 | 57,000 | 6 |
| 2008/04/11 | 56,900 | 56,900 | 56,600 | 56,700 | 4 |
| 2008/04/10 | 57,600 | 57,600 | 56,800 | 56,800 | 5 |
| 2008/04/09 | 58,000 | 58,000 | 57,600 | 57,600 | 5 |
| 2008/04/08 | 57,500 | 58,900 | 57,500 | 58,900 | 6 |
| 2008/04/07 | 56,700 | 56,700 | 56,700 | 56,700 | 1 |
| 2008/04/04 | 57,000 | 57,100 | 56,900 | 56,900 | 8 |
| 2008/04/03 | 57,000 | 57,500 | 57,000 | 57,500 | 5 |
| 2008/04/02 | 57,500 | 57,500 | 56,100 | 57,000 | 21 |
| 2008/04/01 | 57,300 | 57,300 | 57,200 | 57,200 | 6 |
| 2008/03/31 | 57,800 | 58,300 | 57,200 | 57,300 | 22 |
| 2008/03/28 | 58,000 | 59,300 | 57,900 | 57,900 | 23 |
| 2008/03/27 | 59,000 | 60,000 | 58,000 | 58,100 | 18 |
| 2008/03/26 | 59,100 | 60,000 | 59,100 | 60,000 | 15 |
| 2008/03/25 | 65,600 | 65,600 | 63,600 | 63,600 | 51 |
| 2008/03/24 | 62,900 | 64,300 | 62,400 | 63,600 | 44 |
| 2008/03/21 | 61,000 | 62,000 | 61,000 | 62,000 | 42 |
| 2008/03/19 | 61,000 | 61,000 | 59,500 | 61,000 | 39 |
| 2008/03/18 | 60,600 | 61,100 | 60,600 | 61,000 | 12 |
| 2008/03/17 | 61,200 | 61,300 | 61,100 | 61,100 | 15 |
| 2008/03/14 | 61,900 | 62,000 | 60,600 | 61,100 | 69 |
| 2008/03/13 | 61,900 | 62,400 | 61,900 | 61,900 | 16 |
| 2008/03/12 | 61,900 | 61,900 | 61,900 | 61,900 | 23 |
| 2008/03/11 | 59,700 | 62,000 | 59,700 | 61,900 | 45 |
| 2008/03/10 | 59,600 | 61,000 | 59,600 | 59,700 | 111 |
| 2008/03/07 | 60,600 | 61,000 | 59,500 | 59,600 | 130 |
| 2008/03/06 | 61,000 | 61,100 | 60,500 | 60,500 | 137 |
| 2008/03/05 | 59,600 | 60,000 | 59,600 | 60,000 | 162 |
| 2008/03/04 | 58,600 | 58,800 | 58,600 | 58,800 | 23 |
| 2008/03/03 | 58,100 | 59,100 | 58,000 | 58,600 | 37 |
| 2008/02/29 | 59,600 | 60,000 | 59,500 | 59,500 | 50 |
| 2008/02/28 | 60,100 | 60,300 | 59,500 | 59,600 | 36 |
| 2008/02/27 | 60,100 | 60,300 | 60,100 | 60,200 | 19 |
| 2008/02/26 | 60,600 | 61,100 | 60,400 | 60,500 | 13 |
| 2008/02/25 | 61,900 | 61,900 | 60,300 | 60,500 | 80 |
| 2008/02/22 | 59,300 | 60,000 | 59,000 | 60,000 | 22 |
| 2008/02/21 | 59,600 | 59,600 | 59,300 | 59,300 | 22 |
| 2008/02/20 | 61,000 | 61,000 | 60,000 | 60,000 | 19 |
| 2008/02/19 | 62,100 | 62,100 | 61,100 | 61,100 | 4 |
| 2008/02/18 | 62,600 | 62,600 | 60,200 | 62,100 | 40 |
| 2008/02/15 | 57,400 | 62,600 | 57,000 | 62,600 | 66 |
| 2008/02/14 | 57,700 | 58,900 | 57,600 | 57,600 | 28 |
| 2008/02/13 | 59,000 | 59,100 | 57,600 | 57,600 | 59 |
| 2008/02/12 | 59,000 | 59,300 | 58,500 | 59,300 | 45 |
| 2008/02/08 | 59,100 | 60,000 | 58,900 | 59,000 | 31 |
| 2008/02/07 | 60,000 | 60,000 | 59,000 | 59,100 | 16 |
| 2008/02/06 | 60,300 | 60,300 | 60,000 | 60,000 | 30 |
| 2008/02/05 | 61,800 | 62,000 | 60,200 | 60,200 | 27 |
| 2008/02/04 | 60,800 | 61,900 | 60,800 | 61,600 | 27 |
| 2008/02/01 | 61,600 | 61,600 | 61,300 | 61,300 | 20 |
| 2008/01/31 | 62,100 | 62,100 | 61,500 | 61,500 | 80 |
| 2008/01/30 | 62,900 | 63,000 | 62,500 | 62,500 | 16 |
| 2008/01/29 | 65,900 | 65,900 | 61,500 | 62,600 | 305 |
| 2008/01/28 | 64,800 | 65,600 | 64,100 | 65,600 | 6 |
| 2008/01/25 | 65,000 | 65,000 | 64,000 | 65,000 | 182 |
| 2008/01/24 | 58,200 | 60,000 | 57,000 | 60,000 | 108 |
| 2008/01/23 | 60,000 | 60,800 | 58,100 | 58,200 | 79 |
| 2008/01/22 | 61,500 | 62,000 | 60,100 | 61,200 | 71 |
| 2008/01/21 | 63,500 | 65,600 | 62,600 | 64,600 | 39 |
| 2008/01/18 | 64,500 | 65,200 | 61,600 | 63,400 | 54 |
| 2008/01/17 | 63,000 | 65,400 | 62,000 | 65,400 | 50 |
| 2008/01/16 | 65,100 | 65,500 | 62,100 | 62,500 | 53 |
| 2008/01/15 | 68,000 | 68,000 | 65,500 | 65,500 | 31 |
| 2008/01/11 | 69,400 | 69,400 | 68,100 | 68,100 | 47 |
| 2008/01/10 | 68,800 | 69,300 | 68,600 | 69,300 | 24 |
| 2008/01/09 | 68,800 | 68,800 | 68,500 | 68,800 | 33 |
| 2008/01/08 | 69,200 | 69,300 | 68,900 | 68,900 | 20 |
| 2008/01/07 | 68,500 | 69,400 | 68,500 | 69,000 | 25 |
| 2008/01/04 | 70,300 | 70,300 | 68,800 | 68,800 | 33 |