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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,004 | 2,014 | 2,000 | 2,000 | 1,400 |
| 2025/06/12 | 2,004 | 2,005 | 2,004 | 2,005 | 500 |
| 2025/06/11 | 2,000 | 2,018 | 2,000 | 2,004 | 2,000 |
| 2025/06/10 | 2,007 | 2,007 | 1,999 | 1,999 | 1,500 |
| 2025/06/09 | 2,005 | 2,005 | 2,000 | 2,005 | 1,200 |
| 2025/06/06 | 1,997 | 2,006 | 1,995 | 1,997 | 2,100 |
| 2025/06/05 | 1,996 | 2,009 | 1,995 | 1,996 | 1,500 |
| 2025/06/04 | 1,998 | 2,007 | 1,997 | 1,997 | 1,800 |
| 2025/06/03 | 2,007 | 2,010 | 1,996 | 1,998 | 2,300 |
| 2025/06/02 | 2,000 | 2,013 | 1,997 | 1,997 | 1,800 |
| 2025/05/30 | 1,987 | 2,015 | 1,987 | 2,000 | 2,700 |
| 2025/05/29 | 1,996 | 2,016 | 1,995 | 1,995 | 2,700 |
| 2025/05/28 | 2,038 | 2,038 | 2,000 | 2,003 | 2,500 |
| 2025/05/27 | 2,036 | 2,036 | 2,010 | 2,032 | 2,100 |
| 2025/05/26 | 2,020 | 2,039 | 2,002 | 2,030 | 1,600 |
| 2025/05/23 | 2,012 | 2,049 | 1,976 | 2,006 | 7,100 |
| 2025/05/22 | 1,996 | 2,001 | 1,975 | 1,997 | 2,800 |
| 2025/05/21 | 1,998 | 2,014 | 1,975 | 1,996 | 3,100 |
| 2025/05/20 | 1,998 | 2,016 | 1,998 | 2,000 | 1,200 |
| 2025/05/19 | 2,001 | 2,018 | 1,996 | 1,996 | 2,700 |
| 2025/05/16 | 1,991 | 2,019 | 1,991 | 2,019 | 4,500 |
| 2025/05/15 | 2,003 | 2,005 | 1,991 | 1,991 | 1,800 |
| 2025/05/14 | 1,995 | 2,032 | 1,972 | 2,008 | 5,800 |
| 2025/05/13 | 2,025 | 2,046 | 1,950 | 1,995 | 7,200 |
| 2025/05/12 | 2,025 | 2,048 | 2,016 | 2,024 | 4,100 |
| 2025/05/09 | 2,032 | 2,050 | 2,016 | 2,025 | 9,200 |
| 2025/05/08 | 2,019 | 2,100 | 2,019 | 2,100 | 6,500 |
| 2025/05/07 | 2,036 | 2,075 | 2,029 | 2,038 | 8,300 |
| 2025/05/02 | 2,048 | 2,048 | 1,996 | 1,996 | 9,900 |
| 2025/05/01 | 2,042 | 2,060 | 2,040 | 2,040 | 1,700 |
| 2025/04/30 | 2,042 | 2,060 | 2,031 | 2,042 | 2,200 |
| 2025/04/28 | 2,048 | 2,050 | 2,015 | 2,044 | 1,900 |
| 2025/04/25 | 2,092 | 2,092 | 2,044 | 2,048 | 5,700 |
| 2025/04/24 | 2,094 | 2,098 | 2,089 | 2,090 | 1,400 |
| 2025/04/23 | 2,117 | 2,117 | 2,059 | 2,091 | 2,100 |
| 2025/04/22 | 2,062 | 2,122 | 2,052 | 2,082 | 7,200 |
| 2025/04/21 | 2,021 | 2,080 | 2,005 | 2,079 | 7,900 |
| 2025/04/18 | 2,008 | 2,027 | 2,007 | 2,027 | 5,800 |
| 2025/04/17 | 1,974 | 2,017 | 1,974 | 2,008 | 1,900 |
| 2025/04/16 | 1,992 | 2,000 | 1,950 | 1,992 | 6,600 |
| 2025/04/15 | 1,961 | 1,989 | 1,953 | 1,967 | 4,400 |
| 2025/04/14 | 2,048 | 2,048 | 1,960 | 1,969 | 5,700 |
| 2025/04/11 | 2,030 | 2,030 | 1,983 | 2,013 | 7,500 |
| 2025/04/10 | 2,067 | 2,067 | 1,982 | 2,036 | 15,300 |
| 2025/04/09 | 1,978 | 1,979 | 1,950 | 1,979 | 5,700 |
| 2025/04/08 | 2,071 | 2,071 | 1,914 | 1,965 | 12,400 |
| 2025/04/07 | 1,905 | 1,932 | 1,811 | 1,901 | 34,700 |
| 2025/04/04 | 1,950 | 1,961 | 1,855 | 1,933 | 24,500 |
| 2025/04/03 | 1,999 | 1,999 | 1,962 | 1,972 | 8,600 |
| 2025/04/02 | 2,019 | 2,019 | 1,988 | 2,003 | 1,600 |
| 2025/04/01 | 2,009 | 2,014 | 1,976 | 2,007 | 6,000 |
| 2025/03/31 | 2,070 | 2,070 | 2,000 | 2,020 | 6,600 |
| 2025/03/28 | 2,078 | 2,084 | 2,047 | 2,063 | 7,800 |
| 2025/03/27 | 2,100 | 2,149 | 2,091 | 2,149 | 11,800 |
| 2025/03/26 | 2,090 | 2,092 | 2,082 | 2,092 | 4,200 |
| 2025/03/25 | 2,071 | 2,099 | 2,050 | 2,090 | 6,100 |
| 2025/03/24 | 2,033 | 2,068 | 2,032 | 2,067 | 6,400 |
| 2025/03/21 | 2,046 | 2,050 | 2,032 | 2,042 | 3,400 |
| 2025/03/19 | 2,020 | 2,040 | 2,010 | 2,040 | 5,300 |
| 2025/03/18 | 2,028 | 2,028 | 2,016 | 2,016 | 4,300 |
| 2025/03/17 | 2,035 | 2,035 | 2,020 | 2,025 | 4,000 |
| 2025/03/14 | 2,033 | 2,033 | 2,015 | 2,030 | 3,400 |
| 2025/03/13 | 2,016 | 2,034 | 2,015 | 2,028 | 3,800 |
| 2025/03/12 | 2,025 | 2,028 | 2,006 | 2,028 | 2,300 |
| 2025/03/11 | 2,039 | 2,039 | 2,000 | 2,001 | 6,100 |
| 2025/03/10 | 2,040 | 2,045 | 2,018 | 2,040 | 6,900 |
| 2025/03/07 | 1,999 | 2,014 | 1,989 | 2,014 | 6,800 |
| 2025/03/06 | 1,994 | 1,999 | 1,984 | 1,999 | 5,000 |
| 2025/03/05 | 1,985 | 1,990 | 1,974 | 1,990 | 4,500 |
| 2025/03/04 | 1,957 | 1,980 | 1,955 | 1,979 | 5,300 |
| 2025/03/03 | 1,973 | 1,973 | 1,953 | 1,972 | 2,700 |
| 2025/02/28 | 1,950 | 1,950 | 1,927 | 1,943 | 4,500 |
| 2025/02/27 | 1,951 | 1,955 | 1,950 | 1,953 | 1,500 |
| 2025/02/26 | 1,951 | 1,955 | 1,947 | 1,955 | 1,800 |
| 2025/02/25 | 1,964 | 1,964 | 1,945 | 1,962 | 4,400 |
| 2025/02/21 | 1,960 | 1,961 | 1,950 | 1,961 | 4,500 |
| 2025/02/20 | 1,973 | 1,986 | 1,966 | 1,982 | 2,500 |
| 2025/02/19 | 1,975 | 1,979 | 1,956 | 1,979 | 3,700 |
| 2025/02/18 | 1,976 | 1,979 | 1,970 | 1,975 | 2,700 |
| 2025/02/17 | 1,980 | 1,984 | 1,971 | 1,980 | 3,100 |
| 2025/02/14 | 1,981 | 1,981 | 1,970 | 1,975 | 3,200 |
| 2025/02/13 | 1,976 | 1,990 | 1,971 | 1,980 | 3,500 |
| 2025/02/12 | 1,980 | 1,980 | 1,963 | 1,978 | 3,600 |
| 2025/02/10 | 1,975 | 1,975 | 1,957 | 1,973 | 5,300 |
| 2025/02/07 | 1,960 | 1,972 | 1,956 | 1,960 | 3,200 |
| 2025/02/06 | 1,958 | 1,959 | 1,943 | 1,955 | 2,600 |
| 2025/02/05 | 1,959 | 1,959 | 1,928 | 1,958 | 6,800 |
| 2025/02/04 | 1,942 | 1,948 | 1,926 | 1,937 | 8,000 |
| 2025/02/03 | 1,936 | 1,936 | 1,915 | 1,930 | 14,900 |
| 2025/01/31 | 1,920 | 1,934 | 1,915 | 1,920 | 11,200 |
| 2025/01/30 | 1,914 | 1,923 | 1,914 | 1,917 | 4,500 |
| 2025/01/29 | 1,923 | 1,927 | 1,914 | 1,914 | 11,800 |
| 2025/01/28 | 1,915 | 1,925 | 1,902 | 1,921 | 8,000 |
| 2025/01/27 | 1,932 | 1,932 | 1,915 | 1,915 | 7,700 |
| 2025/01/24 | 1,920 | 1,923 | 1,912 | 1,920 | 8,700 |
| 2025/01/23 | 1,924 | 1,929 | 1,917 | 1,925 | 4,700 |
| 2025/01/22 | 1,935 | 1,935 | 1,922 | 1,926 | 2,200 |
| 2025/01/21 | 1,919 | 1,929 | 1,915 | 1,929 | 3,600 |
| 2025/01/20 | 1,920 | 1,930 | 1,912 | 1,919 | 4,400 |
| 2025/01/17 | 1,920 | 1,924 | 1,908 | 1,920 | 2,100 |
| 2025/01/16 | 1,922 | 1,924 | 1,908 | 1,917 | 2,600 |
| 2025/01/15 | 1,922 | 1,933 | 1,908 | 1,919 | 4,800 |
| 2025/01/14 | 1,938 | 1,938 | 1,908 | 1,919 | 6,800 |
| 2025/01/10 | 1,927 | 1,928 | 1,908 | 1,916 | 4,300 |
| 2025/01/09 | 1,933 | 1,933 | 1,905 | 1,911 | 6,400 |
| 2025/01/08 | 1,967 | 1,969 | 1,908 | 1,927 | 7,600 |
| 2025/01/07 | 1,960 | 1,966 | 1,936 | 1,950 | 7,400 |
| 2025/01/06 | 1,912 | 1,943 | 1,911 | 1,943 | 13,500 |
| 2024/12/30 | 1,900 | 1,915 | 1,897 | 1,904 | 4,900 |
| 2024/12/27 | 1,905 | 1,911 | 1,891 | 1,895 | 4,100 |
| 2024/12/26 | 1,901 | 1,904 | 1,900 | 1,900 | 3,000 |
| 2024/12/25 | 1,900 | 1,906 | 1,896 | 1,899 | 4,900 |
| 2024/12/24 | 1,900 | 1,900 | 1,898 | 1,900 | 2,900 |
| 2024/12/23 | 1,909 | 1,910 | 1,893 | 1,906 | 4,800 |
| 2024/12/20 | 1,910 | 1,910 | 1,895 | 1,900 | 4,300 |
| 2024/12/19 | 1,896 | 1,910 | 1,896 | 1,910 | 2,500 |
| 2024/12/18 | 1,899 | 1,909 | 1,896 | 1,900 | 2,900 |
| 2024/12/17 | 1,911 | 1,911 | 1,895 | 1,902 | 1,400 |
| 2024/12/16 | 1,910 | 1,910 | 1,898 | 1,900 | 7,600 |
| 2024/12/13 | 1,913 | 1,913 | 1,901 | 1,908 | 3,500 |
| 2024/12/12 | 1,914 | 1,918 | 1,910 | 1,910 | 1,700 |
| 2024/12/11 | 1,920 | 1,920 | 1,916 | 1,918 | 600 |
| 2024/12/10 | 1,921 | 1,921 | 1,911 | 1,917 | 6,300 |
| 2024/12/09 | 1,919 | 1,920 | 1,912 | 1,919 | 2,600 |
| 2024/12/06 | 1,915 | 1,918 | 1,908 | 1,918 | 2,100 |
| 2024/12/05 | 1,920 | 1,920 | 1,905 | 1,913 | 2,000 |
| 2024/12/04 | 1,918 | 1,918 | 1,906 | 1,918 | 4,900 |
| 2024/12/03 | 1,899 | 1,906 | 1,891 | 1,905 | 4,500 |
| 2024/12/02 | 1,899 | 1,900 | 1,890 | 1,891 | 1,500 |
| 2024/11/29 | 1,900 | 1,905 | 1,876 | 1,895 | 2,900 |
| 2024/11/28 | 1,907 | 1,907 | 1,905 | 1,905 | 600 |
| 2024/11/27 | 1,908 | 1,910 | 1,899 | 1,901 | 2,600 |
| 2024/11/26 | 1,908 | 1,910 | 1,900 | 1,900 | 1,300 |
| 2024/11/25 | 1,914 | 1,914 | 1,905 | 1,907 | 2,400 |
| 2024/11/22 | 1,912 | 1,915 | 1,901 | 1,908 | 2,800 |
| 2024/11/21 | 1,911 | 1,920 | 1,908 | 1,912 | 1,800 |
| 2024/11/20 | 1,908 | 1,930 | 1,908 | 1,909 | 1,700 |
| 2024/11/19 | 1,929 | 1,933 | 1,918 | 1,926 | 1,400 |
| 2024/11/18 | 1,919 | 1,930 | 1,901 | 1,929 | 1,400 |
| 2024/11/15 | 1,911 | 1,922 | 1,894 | 1,922 | 1,700 |
| 2024/11/14 | 1,934 | 1,938 | 1,893 | 1,893 | 2,700 |
| 2024/11/13 | 1,932 | 1,940 | 1,921 | 1,933 | 7,500 |
| 2024/11/12 | 1,928 | 1,935 | 1,920 | 1,920 | 2,200 |
| 2024/11/11 | 1,938 | 1,938 | 1,921 | 1,937 | 2,900 |
| 2024/11/08 | 1,928 | 1,930 | 1,908 | 1,930 | 2,300 |
| 2024/11/07 | 1,925 | 1,928 | 1,911 | 1,915 | 2,500 |
| 2024/11/06 | 1,928 | 1,930 | 1,909 | 1,927 | 3,000 |
| 2024/11/05 | 1,909 | 1,920 | 1,890 | 1,920 | 2,500 |
| 2024/11/01 | 1,908 | 1,920 | 1,897 | 1,915 | 1,800 |
| 2024/10/31 | 1,897 | 1,919 | 1,896 | 1,905 | 1,300 |
| 2024/10/30 | 1,920 | 1,920 | 1,890 | 1,913 | 1,300 |
| 2024/10/29 | 1,930 | 1,930 | 1,880 | 1,895 | 4,000 |
| 2024/10/28 | 1,897 | 1,931 | 1,880 | 1,930 | 3,900 |
| 2024/10/25 | 1,900 | 1,900 | 1,861 | 1,880 | 5,700 |
| 2024/10/24 | 1,881 | 1,914 | 1,881 | 1,900 | 3,800 |
| 2024/10/23 | 1,931 | 1,931 | 1,881 | 1,905 | 4,600 |
| 2024/10/22 | 1,944 | 1,944 | 1,922 | 1,922 | 800 |
| 2024/10/21 | 1,945 | 1,945 | 1,937 | 1,945 | 700 |
| 2024/10/18 | 1,951 | 1,951 | 1,930 | 1,949 | 1,800 |
| 2024/10/17 | 1,943 | 1,943 | 1,930 | 1,935 | 700 |
| 2024/10/16 | 1,936 | 1,943 | 1,936 | 1,943 | 900 |
| 2024/10/15 | 1,955 | 1,970 | 1,915 | 1,936 | 9,600 |
| 2024/10/11 | 1,959 | 1,959 | 1,930 | 1,955 | 1,800 |
| 2024/10/10 | 1,959 | 1,959 | 1,950 | 1,950 | 500 |
| 2024/10/09 | 1,964 | 1,964 | 1,931 | 1,955 | 1,200 |
| 2024/10/08 | 1,958 | 1,958 | 1,925 | 1,945 | 1,700 |
| 2024/10/07 | 1,969 | 1,969 | 1,919 | 1,946 | 3,300 |
| 2024/10/04 | 1,951 | 1,966 | 1,934 | 1,937 | 2,900 |
| 2024/10/03 | 1,968 | 1,968 | 1,931 | 1,958 | 800 |
| 2024/10/02 | 1,950 | 1,969 | 1,928 | 1,928 | 1,300 |
| 2024/10/01 | 1,937 | 1,940 | 1,930 | 1,931 | 1,500 |
| 2024/09/30 | 1,914 | 1,929 | 1,900 | 1,929 | 2,500 |
| 2024/09/27 | 1,924 | 1,930 | 1,920 | 1,920 | 1,600 |
| 2024/09/26 | 1,982 | 1,982 | 1,920 | 1,923 | 1,800 |
| 2024/09/25 | 2,000 | 2,014 | 1,975 | 1,975 | 4,800 |
| 2024/09/24 | 1,971 | 2,000 | 1,955 | 1,995 | 9,100 |
| 2024/09/20 | 1,944 | 1,952 | 1,923 | 1,940 | 2,500 |
| 2024/09/19 | 1,948 | 1,948 | 1,921 | 1,936 | 1,600 |
| 2024/09/18 | 1,957 | 1,957 | 1,922 | 1,934 | 2,400 |
| 2024/09/17 | 1,964 | 1,964 | 1,911 | 1,940 | 8,200 |
| 2024/09/13 | 1,913 | 1,948 | 1,909 | 1,924 | 4,700 |
| 2024/09/12 | 1,905 | 1,918 | 1,888 | 1,908 | 3,400 |
| 2024/09/11 | 1,909 | 1,909 | 1,860 | 1,890 | 1,900 |
| 2024/09/10 | 1,914 | 1,914 | 1,870 | 1,890 | 1,500 |
| 2024/09/09 | 1,890 | 1,914 | 1,876 | 1,893 | 4,500 |
| 2024/09/06 | 1,905 | 1,905 | 1,871 | 1,890 | 6,600 |
| 2024/09/05 | 1,888 | 1,895 | 1,880 | 1,889 | 4,000 |
| 2024/09/04 | 1,875 | 1,890 | 1,873 | 1,887 | 4,400 |
| 2024/09/03 | 1,885 | 1,891 | 1,842 | 1,885 | 7,200 |
| 2024/09/02 | 1,899 | 1,899 | 1,879 | 1,885 | 2,700 |
| 2024/08/30 | 1,901 | 1,911 | 1,882 | 1,902 | 4,300 |
| 2024/08/29 | 1,889 | 1,899 | 1,880 | 1,890 | 2,200 |
| 2024/08/28 | 1,890 | 1,895 | 1,886 | 1,888 | 2,100 |
| 2024/08/27 | 1,890 | 1,890 | 1,882 | 1,887 | 1,500 |
| 2024/08/26 | 1,886 | 1,901 | 1,885 | 1,885 | 2,600 |
| 2024/08/23 | 1,898 | 1,898 | 1,882 | 1,892 | 3,100 |
| 2024/08/22 | 1,893 | 1,893 | 1,875 | 1,893 | 2,300 |
| 2024/08/21 | 1,871 | 1,897 | 1,868 | 1,893 | 3,500 |
| 2024/08/20 | 1,870 | 1,904 | 1,870 | 1,880 | 5,400 |
| 2024/08/19 | 1,893 | 1,920 | 1,876 | 1,893 | 8,800 |