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 |
|---|---|---|---|---|---|
| 2004/12/30 | 349,000 | 351,000 | 345,000 | 350,000 | 125 |
| 2004/12/29 | 342,000 | 346,000 | 339,000 | 345,000 | 129 |
| 2004/12/28 | 329,000 | 339,000 | 325,000 | 337,000 | 107 |
| 2004/12/27 | 336,000 | 337,000 | 321,000 | 328,000 | 259 |
| 2004/12/24 | 338,000 | 339,000 | 333,000 | 335,000 | 278 |
| 2004/12/22 | 341,000 | 342,000 | 335,000 | 338,000 | 161 |
| 2004/12/21 | 342,000 | 346,000 | 340,000 | 341,000 | 99 |
| 2004/12/20 | 355,000 | 355,000 | 340,000 | 346,000 | 125 |
| 2004/12/17 | 355,000 | 360,000 | 350,000 | 354,000 | 84 |
| 2004/12/16 | 367,000 | 367,000 | 358,000 | 360,000 | 85 |
| 2004/12/15 | 370,000 | 370,000 | 361,000 | 367,000 | 58 |
| 2004/12/14 | 374,000 | 374,000 | 363,000 | 370,000 | 62 |
| 2004/12/13 | 380,000 | 380,000 | 370,000 | 373,000 | 108 |
| 2004/12/10 | 385,000 | 385,000 | 375,000 | 380,000 | 156 |
| 2004/12/09 | 382,000 | 382,000 | 366,000 | 370,000 | 117 |
| 2004/12/08 | 361,000 | 369,000 | 360,000 | 369,000 | 158 |
| 2004/12/07 | 355,000 | 359,000 | 353,000 | 355,000 | 56 |
| 2004/12/06 | 362,000 | 362,000 | 351,000 | 355,000 | 95 |
| 2004/12/03 | 364,000 | 364,000 | 362,000 | 363,000 | 30 |
| 2004/12/02 | 365,000 | 365,000 | 361,000 | 365,000 | 34 |
| 2004/12/01 | 360,000 | 364,000 | 358,000 | 364,000 | 32 |
| 2004/11/30 | 368,000 | 369,000 | 361,000 | 364,000 | 26 |
| 2004/11/29 | 376,000 | 378,000 | 368,000 | 370,000 | 24 |
| 2004/11/26 | 376,000 | 378,000 | 372,000 | 376,000 | 103 |
| 2004/11/25 | 385,000 | 385,000 | 372,000 | 372,000 | 49 |
| 2004/11/24 | 379,000 | 382,000 | 371,000 | 371,000 | 42 |
| 2004/11/22 | 374,000 | 379,000 | 372,000 | 375,000 | 28 |
| 2004/11/19 | 397,000 | 402,000 | 383,000 | 389,000 | 39 |
| 2004/11/18 | 415,000 | 415,000 | 400,000 | 400,000 | 44 |
| 2004/11/17 | 409,000 | 412,000 | 396,000 | 411,000 | 67 |
| 2004/11/16 | 410,000 | 410,000 | 400,000 | 408,000 | 55 |
| 2004/11/15 | 403,000 | 415,000 | 402,000 | 410,000 | 73 |
| 2004/11/12 | 395,000 | 398,000 | 391,000 | 395,000 | 55 |
| 2004/11/11 | 405,000 | 405,000 | 390,000 | 393,000 | 63 |
| 2004/11/10 | 415,000 | 415,000 | 400,000 | 400,000 | 53 |
| 2004/11/09 | 419,000 | 419,000 | 407,000 | 410,000 | 192 |
| 2004/11/08 | 382,000 | 426,000 | 382,000 | 418,000 | 366 |
| 2004/11/05 | 375,000 | 381,000 | 372,000 | 377,000 | 54 |
| 2004/11/04 | 371,000 | 371,000 | 365,000 | 370,000 | 62 |
| 2004/11/02 | 361,000 | 367,000 | 355,000 | 362,000 | 45 |
| 2004/11/01 | 364,000 | 364,000 | 356,000 | 360,000 | 62 |
| 2004/10/29 | 357,000 | 360,000 | 355,000 | 360,000 | 85 |
| 2004/10/28 | 357,000 | 370,000 | 357,000 | 359,000 | 41 |
| 2004/10/27 | 358,000 | 364,000 | 355,000 | 357,000 | 42 |
| 2004/10/26 | 356,000 | 358,000 | 355,000 | 356,000 | 35 |
| 2004/10/25 | 365,000 | 365,000 | 353,000 | 361,000 | 69 |
| 2004/10/22 | 360,000 | 365,000 | 356,000 | 360,000 | 39 |
| 2004/10/21 | 363,000 | 370,000 | 361,000 | 365,000 | 65 |
| 2004/10/20 | 375,000 | 375,000 | 360,000 | 365,000 | 82 |
| 2004/10/19 | 353,000 | 374,000 | 353,000 | 370,000 | 138 |
| 2004/10/18 | 347,000 | 360,000 | 341,000 | 350,000 | 85 |
| 2004/10/15 | 342,000 | 350,000 | 336,000 | 347,000 | 86 |
| 2004/10/14 | 360,000 | 360,000 | 348,000 | 351,000 | 98 |
| 2004/10/13 | 369,000 | 369,000 | 363,000 | 365,000 | 80 |
| 2004/10/12 | 376,000 | 382,000 | 370,000 | 371,000 | 71 |
| 2004/10/08 | 384,000 | 384,000 | 368,000 | 375,000 | 114 |
| 2004/10/07 | 388,000 | 391,000 | 378,000 | 384,000 | 79 |
| 2004/10/06 | 385,000 | 395,000 | 385,000 | 390,000 | 40 |
| 2004/10/05 | 403,000 | 403,000 | 383,000 | 386,000 | 56 |
| 2004/10/04 | 402,000 | 405,000 | 392,000 | 398,000 | 124 |
| 2004/10/01 | 391,000 | 396,000 | 387,000 | 389,000 | 67 |
| 2004/09/30 | 385,000 | 395,000 | 368,000 | 386,000 | 99 |
| 2004/09/29 | 396,000 | 400,000 | 380,000 | 380,000 | 101 |
| 2004/09/28 | 401,000 | 404,000 | 395,000 | 395,000 | 72 |
| 2004/09/27 | 425,000 | 425,000 | 401,000 | 419,000 | 70 |
| 2004/09/24 | 390,000 | 410,000 | 385,000 | 400,000 | 234 |
| 2004/09/22 | 391,000 | 415,000 | 379,000 | 385,000 | 224 |
| 2004/09/21 | 398,000 | 400,000 | 376,000 | 376,000 | 217 |
| 2004/09/17 | 430,000 | 430,000 | 415,000 | 421,000 | 44 |
| 2004/09/16 | 447,000 | 449,000 | 428,000 | 439,000 | 52 |
| 2004/09/15 | 458,000 | 470,000 | 458,000 | 460,000 | 22 |
| 2004/09/14 | 480,000 | 480,000 | 466,000 | 473,000 | 25 |
| 2004/09/13 | 469,000 | 486,000 | 469,000 | 486,000 | 5 |
| 2004/09/10 | 475,000 | 475,000 | 466,000 | 466,000 | 14 |
| 2004/09/09 | 484,000 | 484,000 | 477,000 | 477,000 | 14 |
| 2004/09/08 | 489,000 | 490,000 | 486,000 | 486,000 | 12 |
| 2004/09/07 | 490,000 | 493,000 | 486,000 | 486,000 | 12 |
| 2004/09/06 | 497,000 | 499,000 | 485,000 | 485,000 | 18 |
| 2004/09/03 | 519,000 | 525,000 | 493,000 | 493,000 | 98 |
| 2004/09/02 | 462,000 | 511,000 | 462,000 | 511,000 | 194 |
| 2004/09/01 | 463,000 | 465,000 | 452,000 | 461,000 | 21 |
| 2004/08/31 | 465,000 | 469,000 | 458,000 | 469,000 | 21 |
| 2004/08/30 | 467,000 | 470,000 | 460,000 | 465,000 | 30 |
| 2004/08/27 | 475,000 | 485,000 | 472,000 | 480,000 | 6 |
| 2004/08/26 | 470,000 | 486,000 | 470,000 | 477,000 | 32 |
| 2004/08/25 | 466,000 | 466,000 | 455,000 | 455,000 | 18 |
| 2004/08/24 | 460,000 | 460,000 | 446,000 | 451,000 | 45 |
| 2004/08/23 | 467,000 | 473,000 | 460,000 | 465,000 | 46 |
| 2004/08/20 | 464,000 | 470,000 | 462,000 | 465,000 | 20 |
| 2004/08/19 | 475,000 | 475,000 | 460,000 | 465,000 | 23 |
| 2004/08/18 | 482,000 | 482,000 | 453,000 | 470,000 | 19 |
| 2004/08/17 | 497,000 | 497,000 | 482,000 | 482,000 | 21 |
| 2004/08/16 | 514,000 | 514,000 | 481,000 | 499,000 | 7 |
| 2004/08/13 | 514,000 | 518,000 | 506,000 | 513,000 | 52 |
| 2004/08/12 | 519,000 | 525,000 | 514,000 | 525,000 | 16 |
| 2004/08/11 | 525,000 | 525,000 | 508,000 | 509,000 | 47 |
| 2004/08/10 | 488,000 | 516,000 | 483,000 | 505,000 | 28 |
| 2004/08/09 | 466,000 | 482,000 | 462,000 | 474,000 | 34 |
| 2004/08/06 | 474,000 | 490,000 | 474,000 | 486,000 | 27 |
| 2004/08/05 | 474,000 | 520,000 | 457,000 | 489,000 | 90 |
| 2004/08/04 | 407,000 | 476,000 | 405,000 | 476,000 | 113 |
| 2004/08/03 | 460,000 | 460,000 | 405,000 | 426,000 | 94 |
| 2004/08/02 | 478,000 | 478,000 | 455,000 | 455,000 | 67 |
| 2004/07/30 | 500,000 | 505,000 | 473,000 | 476,000 | 87 |
| 2004/07/29 | 538,000 | 538,000 | 499,000 | 499,000 | 63 |
| 2004/07/28 | 556,000 | 572,000 | 520,000 | 538,000 | 109 |
| 2004/07/27 | 630,000 | 640,000 | 526,000 | 536,000 | 253 |
| 2004/07/27 | 1 -> 2.00 分割 | ||||
| 2004/07/26 | 1,160,000 | 1,260,000 | 1,140,000 | 1,250,000 | 257 |
| 2004/07/23 | 1,280,000 | 1,280,000 | 1,200,000 | 1,210,000 | 115 |
| 2004/07/22 | 1,250,000 | 1,290,000 | 1,250,000 | 1,270,000 | 67 |
| 2004/07/21 | 1,270,000 | 1,320,000 | 1,270,000 | 1,320,000 | 81 |
| 2004/07/20 | 1,250,000 | 1,280,000 | 1,220,000 | 1,270,000 | 42 |
| 2004/07/16 | 1,260,000 | 1,320,000 | 1,210,000 | 1,300,000 | 66 |
| 2004/07/15 | 1,370,000 | 1,390,000 | 1,180,000 | 1,290,000 | 110 |
| 2004/07/14 | 1,420,000 | 1,420,000 | 1,350,000 | 1,350,000 | 68 |
| 2004/07/13 | 1,450,000 | 1,450,000 | 1,390,000 | 1,410,000 | 95 |
| 2004/07/12 | 1,410,000 | 1,470,000 | 1,390,000 | 1,430,000 | 164 |
| 2004/07/09 | 1,430,000 | 1,430,000 | 1,390,000 | 1,400,000 | 41 |
| 2004/07/08 | 1,400,000 | 1,440,000 | 1,390,000 | 1,400,000 | 63 |
| 2004/07/07 | 1,380,000 | 1,410,000 | 1,350,000 | 1,380,000 | 93 |
| 2004/07/06 | 1,490,000 | 1,490,000 | 1,430,000 | 1,440,000 | 206 |
| 2004/07/05 | 1,530,000 | 1,530,000 | 1,480,000 | 1,490,000 | 137 |
| 2004/07/02 | 1,510,000 | 1,550,000 | 1,490,000 | 1,520,000 | 199 |
| 2004/07/01 | 1,500,000 | 1,550,000 | 1,470,000 | 1,550,000 | 268 |
| 2004/06/30 | 1,550,000 | 1,550,000 | 1,490,000 | 1,510,000 | 332 |
| 2004/06/29 | 1,450,000 | 1,520,000 | 1,440,000 | 1,520,000 | 1,001 |
| 2004/06/28 | 1,390,000 | 1,420,000 | 1,380,000 | 1,420,000 | 97 |
| 2004/06/25 | 1,350,000 | 1,360,000 | 1,330,000 | 1,360,000 | 45 |
| 2004/06/24 | 1,350,000 | 1,350,000 | 1,310,000 | 1,350,000 | 88 |
| 2004/06/23 | 1,400,000 | 1,420,000 | 1,360,000 | 1,370,000 | 91 |
| 2004/06/22 | 1,440,000 | 1,440,000 | 1,410,000 | 1,420,000 | 94 |
| 2004/06/21 | 1,430,000 | 1,470,000 | 1,410,000 | 1,420,000 | 312 |
| 2004/06/18 | 1,430,000 | 1,450,000 | 1,390,000 | 1,400,000 | 185 |
| 2004/06/17 | 1,400,000 | 1,430,000 | 1,380,000 | 1,420,000 | 279 |
| 2004/06/16 | 1,380,000 | 1,380,000 | 1,350,000 | 1,360,000 | 103 |
| 2004/06/15 | 1,350,000 | 1,370,000 | 1,330,000 | 1,370,000 | 83 |
| 2004/06/14 | 1,340,000 | 1,360,000 | 1,300,000 | 1,330,000 | 128 |
| 2004/06/11 | 1,300,000 | 1,320,000 | 1,270,000 | 1,320,000 | 112 |
| 2004/06/10 | 1,340,000 | 1,350,000 | 1,290,000 | 1,300,000 | 165 |
| 2004/06/09 | 1,380,000 | 1,380,000 | 1,330,000 | 1,350,000 | 149 |
| 2004/06/08 | 1,420,000 | 1,500,000 | 1,330,000 | 1,370,000 | 953 |
| 2004/06/07 | 1,380,000 | 1,390,000 | 1,330,000 | 1,380,000 | 171 |
| 2004/06/04 | 1,270,000 | 1,370,000 | 1,260,000 | 1,360,000 | 188 |
| 2004/06/03 | 1,350,000 | 1,400,000 | 1,260,000 | 1,290,000 | 159 |
| 2004/06/02 | 1,330,000 | 1,370,000 | 1,330,000 | 1,340,000 | 178 |
| 2004/06/01 | 1,260,000 | 1,320,000 | 1,220,000 | 1,310,000 | 283 |
| 2004/05/31 | 1,280,000 | 1,280,000 | 1,210,000 | 1,240,000 | 158 |
| 2004/05/28 | 1,360,000 | 1,360,000 | 1,250,000 | 1,300,000 | 111 |
| 2004/05/27 | 1,370,000 | 1,390,000 | 1,320,000 | 1,330,000 | 120 |
| 2004/05/26 | 1,450,000 | 1,460,000 | 1,390,000 | 1,390,000 | 62 |
| 2004/05/25 | 1,460,000 | 1,460,000 | 1,380,000 | 1,380,000 | 110 |
| 2004/05/24 | 1,490,000 | 1,530,000 | 1,460,000 | 1,460,000 | 172 |
| 2004/05/21 | 1,450,000 | 1,470,000 | 1,400,000 | 1,470,000 | 131 |
| 2004/05/20 | 1,390,000 | 1,500,000 | 1,330,000 | 1,370,000 | 300 |
| 2004/05/19 | 1,320,000 | 1,470,000 | 1,320,000 | 1,400,000 | 662 |
| 2004/05/18 | 1,080,000 | 1,310,000 | 1,060,000 | 1,270,000 | 412 |
| 2004/05/17 | 1,210,000 | 1,240,000 | 1,140,000 | 1,140,000 | 177 |
| 2004/05/14 | 1,410,000 | 1,440,000 | 1,250,000 | 1,340,000 | 278 |
| 2004/05/13 | 1,500,000 | 1,560,000 | 1,420,000 | 1,450,000 | 231 |
| 2004/05/12 | 1,480,000 | 1,500,000 | 1,390,000 | 1,500,000 | 345 |
| 2004/05/11 | 1,460,000 | 1,630,000 | 1,280,000 | 1,300,000 | 387 |
| 2004/05/10 | 1,810,000 | 1,820,000 | 1,550,000 | 1,570,000 | 499 |
| 2004/05/07 | 1,820,000 | 1,880,000 | 1,690,000 | 1,820,000 | 1,388 |
| 2004/05/06 | 1,670,000 | 1,820,000 | 1,620,000 | 1,790,000 | 1,286 |
| 2004/04/30 | 1,580,000 | 1,630,000 | 1,570,000 | 1,610,000 | 185 |
| 2004/04/28 | 1,580,000 | 1,660,000 | 1,540,000 | 1,630,000 | 438 |
| 2004/04/27 | 1,640,000 | 1,650,000 | 1,550,000 | 1,600,000 | 289 |
| 2004/04/26 | 1,680,000 | 1,690,000 | 1,620,000 | 1,630,000 | 280 |
| 2004/04/23 | 1,680,000 | 1,710,000 | 1,600,000 | 1,660,000 | 778 |
| 2004/04/22 | 1,570,000 | 1,760,000 | 1,550,000 | 1,740,000 | 2,194 |
| 2004/04/21 | 1,610,000 | 1,610,000 | 1,420,000 | 1,510,000 | 1,333 |
| 2004/04/20 | 1,750,000 | 1,760,000 | 1,540,000 | 1,580,000 | 1,450 |
| 2004/04/19 | 1,870,000 | 1,930,000 | 1,730,000 | 1,800,000 | 273 |
| 2004/04/16 | 1,890,000 | 1,950,000 | 1,700,000 | 1,930,000 | 559 |
| 2004/04/15 | 2,000,000 | 2,050,000 | 1,700,000 | 1,770,000 | 507 |
| 2004/04/14 | 2,050,000 | 2,160,000 | 2,030,000 | 2,040,000 | 373 |
| 2004/04/13 | 2,180,000 | 2,330,000 | 1,990,000 | 2,130,000 | 919 |
| 2004/04/12 | 1,970,000 | 2,170,000 | 1,940,000 | 2,140,000 | 1,099 |
| 2004/04/09 | 1,950,000 | 2,010,000 | 1,810,000 | 1,880,000 | 495 |
| 2004/04/08 | 1,920,000 | 2,030,000 | 1,790,000 | 1,980,000 | 934 |
| 2004/04/07 | 1,700,000 | 1,890,000 | 1,650,000 | 1,890,000 | 647 |
| 2004/04/06 | 1,800,000 | 1,850,000 | 1,700,000 | 1,710,000 | 711 |
| 2004/04/05 | 1,700,000 | 1,860,000 | 1,630,000 | 1,860,000 | 1,229 |
| 2004/04/02 | 1,440,000 | 1,560,000 | 1,360,000 | 1,560,000 | 1,227 |
| 2004/04/01 | 1,220,000 | 1,420,000 | 1,170,000 | 1,360,000 | 1,636 |
| 2004/03/31 | 1,060,000 | 1,220,000 | 1,040,000 | 1,220,000 | 1,235 |
| 2004/03/30 | 1,060,000 | 1,090,000 | 1,000,000 | 1,020,000 | 795 |
| 2004/03/29 | 1,170,000 | 1,200,000 | 1,130,000 | 1,140,000 | 661 |
| 2004/03/26 | 1,090,000 | 1,150,000 | 1,050,000 | 1,150,000 | 367 |
| 2004/03/25 | 1,150,000 | 1,150,000 | 1,030,000 | 1,100,000 | 516 |
| 2004/03/24 | 1,050,000 | 1,150,000 | 1,040,000 | 1,130,000 | 1,375 |
| 2004/03/23 | 940,000 | 1,040,000 | 931,000 | 1,040,000 | 994 |
| 2004/03/22 | 932,000 | 942,000 | 928,000 | 940,000 | 123 |
| 2004/03/19 | 930,000 | 944,000 | 920,000 | 940,000 | 181 |
| 2004/03/18 | 965,000 | 965,000 | 919,000 | 924,000 | 253 |
| 2004/03/17 | 970,000 | 970,000 | 925,000 | 965,000 | 402 |
| 2004/03/16 | 970,000 | 989,000 | 954,000 | 966,000 | 463 |
| 2004/03/15 | 960,000 | 996,000 | 943,000 | 983,000 | 1,056 |
| 2004/03/12 | 865,000 | 957,000 | 864,000 | 942,000 | 1,541 |
| 2004/03/11 | 803,000 | 890,000 | 803,000 | 877,000 | 1,368 |
| 2004/03/10 | 805,000 | 813,000 | 801,000 | 808,000 | 152 |
| 2004/03/09 | 811,000 | 816,000 | 802,000 | 804,000 | 257 |
| 2004/03/08 | 818,000 | 820,000 | 805,000 | 815,000 | 202 |
| 2004/03/05 | 808,000 | 818,000 | 794,000 | 814,000 | 287 |
| 2004/03/04 | 815,000 | 828,000 | 801,000 | 807,000 | 716 |
| 2004/03/03 | 765,000 | 820,000 | 761,000 | 805,000 | 1,048 |
| 2004/03/02 | 769,000 | 779,000 | 751,000 | 760,000 | 369 |
| 2004/03/01 | 825,000 | 825,000 | 760,000 | 766,000 | 993 |
| 2004/02/27 | 800,000 | 845,000 | 780,000 | 810,000 | 5,106 |