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 |
|---|---|---|---|---|---|
| 2005/12/30 | 330,000 | 331,000 | 328,000 | 329,000 | 70 |
| 2005/12/29 | 333,000 | 333,000 | 326,000 | 330,000 | 238 |
| 2005/12/28 | 324,000 | 332,000 | 324,000 | 332,000 | 292 |
| 2005/12/27 | 323,000 | 325,000 | 322,000 | 324,000 | 215 |
| 2005/12/26 | 323,000 | 325,000 | 322,000 | 322,000 | 178 |
| 2005/12/22 | 323,000 | 325,000 | 321,000 | 323,000 | 227 |
| 2005/12/21 | 326,000 | 326,000 | 321,000 | 322,000 | 210 |
| 2005/12/20 | 331,000 | 331,000 | 323,000 | 324,000 | 258 |
| 2005/12/19 | 325,000 | 328,000 | 323,000 | 328,000 | 391 |
| 2005/12/16 | 323,000 | 324,000 | 321,000 | 321,000 | 146 |
| 2005/12/15 | 322,000 | 324,000 | 320,000 | 324,000 | 179 |
| 2005/12/14 | 321,000 | 324,000 | 321,000 | 321,000 | 210 |
| 2005/12/13 | 323,000 | 323,000 | 320,000 | 321,000 | 145 |
| 2005/12/12 | 321,000 | 322,000 | 320,000 | 322,000 | 165 |
| 2005/12/09 | 322,000 | 322,000 | 320,000 | 321,000 | 117 |
| 2005/12/08 | 322,000 | 322,000 | 319,000 | 321,000 | 130 |
| 2005/12/07 | 320,000 | 323,000 | 319,000 | 322,000 | 109 |
| 2005/12/06 | 321,000 | 321,000 | 319,000 | 320,000 | 185 |
| 2005/12/05 | 326,000 | 326,000 | 322,000 | 322,000 | 214 |
| 2005/12/02 | 326,000 | 327,000 | 324,000 | 325,000 | 117 |
| 2005/12/01 | 325,000 | 328,000 | 323,000 | 326,000 | 115 |
| 2005/11/30 | 325,000 | 331,000 | 324,000 | 326,000 | 258 |
| 2005/11/29 | 326,000 | 327,000 | 324,000 | 326,000 | 170 |
| 2005/11/28 | 327,000 | 327,000 | 325,000 | 326,000 | 134 |
| 2005/11/25 | 328,000 | 328,000 | 326,000 | 327,000 | 84 |
| 2005/11/24 | 328,000 | 330,000 | 327,000 | 327,000 | 78 |
| 2005/11/22 | 328,000 | 329,000 | 326,000 | 327,000 | 99 |
| 2005/11/21 | 330,000 | 330,000 | 328,000 | 328,000 | 71 |
| 2005/11/18 | 330,000 | 331,000 | 328,000 | 329,000 | 57 |
| 2005/11/17 | 330,000 | 330,000 | 329,000 | 329,000 | 72 |
| 2005/11/16 | 328,000 | 330,000 | 326,000 | 330,000 | 114 |
| 2005/11/15 | 331,000 | 331,000 | 326,000 | 327,000 | 157 |
| 2005/11/14 | 332,000 | 338,000 | 330,000 | 331,000 | 387 |
| 2005/11/11 | 328,000 | 332,000 | 326,000 | 332,000 | 128 |
| 2005/11/10 | 330,000 | 330,000 | 327,000 | 327,000 | 115 |
| 2005/11/09 | 325,000 | 330,000 | 325,000 | 330,000 | 66 |
| 2005/11/08 | 328,000 | 328,000 | 326,000 | 328,000 | 60 |
| 2005/11/07 | 331,000 | 332,000 | 328,000 | 328,000 | 97 |
| 2005/11/04 | 330,000 | 331,000 | 328,000 | 329,000 | 76 |
| 2005/11/02 | 329,000 | 331,000 | 326,000 | 328,000 | 80 |
| 2005/11/01 | 329,000 | 330,000 | 327,000 | 327,000 | 52 |
| 2005/10/31 | 327,000 | 328,000 | 326,000 | 326,000 | 50 |
| 2005/10/28 | 332,000 | 332,000 | 324,000 | 324,000 | 200 |
| 2005/10/27 | 336,000 | 338,000 | 330,000 | 331,000 | 95 |
| 2005/10/26 | 332,000 | 339,000 | 331,000 | 339,000 | 118 |
| 2005/10/25 | 330,000 | 344,000 | 330,000 | 330,000 | 387 |
| 2005/10/24 | 325,000 | 327,000 | 321,000 | 326,000 | 75 |
| 2005/10/21 | 326,000 | 326,000 | 325,000 | 326,000 | 30 |
| 2005/10/20 | 324,000 | 327,000 | 323,000 | 326,000 | 48 |
| 2005/10/19 | 324,000 | 325,000 | 323,000 | 323,000 | 71 |
| 2005/10/18 | 323,000 | 324,000 | 322,000 | 324,000 | 73 |
| 2005/10/17 | 326,000 | 326,000 | 323,000 | 325,000 | 56 |
| 2005/10/14 | 324,000 | 326,000 | 323,000 | 326,000 | 82 |
| 2005/10/13 | 323,000 | 325,000 | 323,000 | 324,000 | 52 |
| 2005/10/12 | 325,000 | 326,000 | 324,000 | 324,000 | 48 |
| 2005/10/11 | 327,000 | 327,000 | 324,000 | 324,000 | 48 |
| 2005/10/07 | 326,000 | 326,000 | 324,000 | 324,000 | 38 |
| 2005/10/06 | 327,000 | 327,000 | 326,000 | 326,000 | 31 |
| 2005/10/05 | 330,000 | 330,000 | 327,000 | 327,000 | 76 |
| 2005/10/04 | 327,000 | 334,000 | 327,000 | 330,000 | 89 |
| 2005/10/03 | 324,000 | 328,000 | 324,000 | 324,000 | 69 |
| 2005/09/30 | 328,000 | 328,000 | 322,000 | 323,000 | 83 |
| 2005/09/29 | 329,000 | 331,000 | 324,000 | 328,000 | 108 |
| 2005/09/28 | 328,000 | 330,000 | 326,000 | 330,000 | 92 |
| 2005/09/27 | 340,000 | 340,000 | 324,000 | 333,000 | 134 |
| 2005/09/26 | 343,000 | 344,000 | 338,000 | 338,000 | 141 |
| 2005/09/22 | 340,000 | 340,000 | 335,000 | 340,000 | 143 |
| 2005/09/21 | 335,000 | 346,000 | 335,000 | 337,000 | 306 |
| 2005/09/20 | 333,000 | 335,000 | 331,000 | 334,000 | 201 |
| 2005/09/16 | 329,000 | 335,000 | 327,000 | 328,000 | 157 |
| 2005/09/15 | 326,000 | 331,000 | 323,000 | 324,000 | 204 |
| 2005/09/14 | 324,000 | 326,000 | 323,000 | 325,000 | 48 |
| 2005/09/13 | 324,000 | 325,000 | 323,000 | 324,000 | 31 |
| 2005/09/12 | 326,000 | 326,000 | 324,000 | 325,000 | 19 |
| 2005/09/09 | 321,000 | 326,000 | 321,000 | 326,000 | 34 |
| 2005/09/08 | 326,000 | 326,000 | 323,000 | 324,000 | 78 |
| 2005/09/07 | 327,000 | 327,000 | 326,000 | 326,000 | 40 |
| 2005/09/06 | 330,000 | 330,000 | 327,000 | 327,000 | 38 |
| 2005/09/05 | 330,000 | 331,000 | 328,000 | 330,000 | 47 |
| 2005/09/02 | 327,000 | 330,000 | 326,000 | 330,000 | 56 |
| 2005/09/01 | 330,000 | 331,000 | 327,000 | 328,000 | 37 |
| 2005/08/31 | 329,000 | 329,000 | 327,000 | 327,000 | 34 |
| 2005/08/30 | 326,000 | 330,000 | 325,000 | 329,000 | 47 |
| 2005/08/29 | 331,000 | 331,000 | 327,000 | 327,000 | 22 |
| 2005/08/26 | 326,000 | 330,000 | 326,000 | 329,000 | 40 |
| 2005/08/25 | 334,000 | 334,000 | 326,000 | 326,000 | 69 |
| 2005/08/24 | 332,000 | 332,000 | 325,000 | 330,000 | 62 |
| 2005/08/23 | 335,000 | 343,000 | 331,000 | 331,000 | 269 |
| 2005/08/22 | 325,000 | 333,000 | 325,000 | 333,000 | 156 |
| 2005/08/19 | 324,000 | 325,000 | 322,000 | 324,000 | 56 |
| 2005/08/18 | 325,000 | 327,000 | 323,000 | 324,000 | 34 |
| 2005/08/17 | 320,000 | 325,000 | 320,000 | 325,000 | 43 |
| 2005/08/16 | 326,000 | 326,000 | 320,000 | 322,000 | 43 |
| 2005/08/15 | 323,000 | 323,000 | 320,000 | 322,000 | 13 |
| 2005/08/12 | 321,000 | 322,000 | 320,000 | 322,000 | 18 |
| 2005/08/11 | 321,000 | 326,000 | 320,000 | 322,000 | 52 |
| 2005/08/10 | 321,000 | 321,000 | 318,000 | 320,000 | 37 |
| 2005/08/09 | 320,000 | 323,000 | 317,000 | 322,000 | 74 |
| 2005/08/08 | 324,000 | 324,000 | 318,000 | 322,000 | 50 |
| 2005/08/05 | 318,000 | 327,000 | 317,000 | 327,000 | 54 |
| 2005/08/04 | 320,000 | 321,000 | 316,000 | 319,000 | 123 |
| 2005/08/03 | 325,000 | 326,000 | 320,000 | 321,000 | 124 |
| 2005/08/02 | 330,000 | 338,000 | 325,000 | 325,000 | 181 |
| 2005/08/01 | 326,000 | 329,000 | 326,000 | 329,000 | 59 |
| 2005/07/29 | 328,000 | 329,000 | 326,000 | 326,000 | 59 |
| 2005/07/28 | 329,000 | 329,000 | 326,000 | 327,000 | 49 |
| 2005/07/27 | 326,000 | 328,000 | 325,000 | 327,000 | 60 |
| 2005/07/26 | 329,000 | 329,000 | 325,000 | 326,000 | 81 |
| 2005/07/25 | 327,000 | 332,000 | 326,000 | 330,000 | 159 |
| 2005/07/22 | 326,000 | 327,000 | 324,000 | 325,000 | 82 |
| 2005/07/21 | 325,000 | 328,000 | 324,000 | 326,000 | 50 |
| 2005/07/20 | 325,000 | 325,000 | 323,000 | 325,000 | 45 |
| 2005/07/19 | 327,000 | 328,000 | 324,000 | 324,000 | 75 |
| 2005/07/15 | 326,000 | 327,000 | 325,000 | 327,000 | 98 |
| 2005/07/14 | 327,000 | 327,000 | 325,000 | 325,000 | 139 |
| 2005/07/13 | 330,000 | 331,000 | 327,000 | 328,000 | 92 |
| 2005/07/12 | 328,000 | 332,000 | 328,000 | 329,000 | 96 |
| 2005/07/11 | 331,000 | 332,000 | 327,000 | 328,000 | 114 |
| 2005/07/08 | 330,000 | 330,000 | 326,000 | 328,000 | 92 |
| 2005/07/07 | 327,000 | 329,000 | 326,000 | 326,000 | 148 |
| 2005/07/06 | 331,000 | 333,000 | 327,000 | 328,000 | 184 |
| 2005/07/05 | 336,000 | 336,000 | 329,000 | 332,000 | 157 |
| 2005/07/04 | 331,000 | 338,000 | 331,000 | 335,000 | 117 |
| 2005/07/01 | 335,000 | 335,000 | 329,000 | 332,000 | 180 |
| 2005/06/30 | 337,000 | 341,000 | 333,000 | 337,000 | 191 |
| 2005/06/29 | 351,000 | 352,000 | 334,000 | 337,000 | 220 |
| 2005/06/28 | 340,000 | 355,000 | 339,000 | 348,000 | 719 |
| 2005/06/27 | 334,000 | 344,000 | 330,000 | 341,000 | 435 |
| 2005/06/24 | 327,000 | 333,000 | 325,000 | 331,000 | 181 |
| 2005/06/23 | 320,000 | 326,000 | 320,000 | 326,000 | 97 |
| 2005/06/22 | 323,000 | 323,000 | 319,000 | 322,000 | 89 |
| 2005/06/21 | 322,000 | 325,000 | 317,000 | 321,000 | 101 |
| 2005/06/20 | 325,000 | 328,000 | 323,000 | 325,000 | 57 |
| 2005/06/17 | 327,000 | 327,000 | 326,000 | 326,000 | 31 |
| 2005/06/16 | 328,000 | 330,000 | 326,000 | 327,000 | 38 |
| 2005/06/15 | 332,000 | 332,000 | 325,000 | 327,000 | 101 |
| 2005/06/14 | 327,000 | 330,000 | 324,000 | 330,000 | 61 |
| 2005/06/13 | 336,000 | 336,000 | 325,000 | 330,000 | 108 |
| 2005/06/10 | 322,000 | 323,000 | 320,000 | 321,000 | 43 |
| 2005/06/09 | 316,000 | 323,000 | 316,000 | 322,000 | 88 |
| 2005/06/08 | 325,000 | 325,000 | 318,000 | 318,000 | 101 |
| 2005/06/07 | 328,000 | 328,000 | 325,000 | 325,000 | 20 |
| 2005/06/06 | 325,000 | 326,000 | 323,000 | 326,000 | 53 |
| 2005/06/03 | 329,000 | 329,000 | 325,000 | 327,000 | 56 |
| 2005/06/02 | 329,000 | 332,000 | 327,000 | 329,000 | 55 |
| 2005/06/01 | 330,000 | 334,000 | 326,000 | 331,000 | 146 |
| 2005/05/31 | 345,000 | 346,000 | 341,000 | 343,000 | 32 |
| 2005/05/30 | 343,000 | 345,000 | 339,000 | 343,000 | 22 |
| 2005/05/27 | 342,000 | 346,000 | 341,000 | 341,000 | 6 |
| 2005/05/26 | 344,000 | 344,000 | 338,000 | 338,000 | 52 |
| 2005/05/25 | 350,000 | 350,000 | 339,000 | 339,000 | 62 |
| 2005/05/24 | 342,000 | 345,000 | 340,000 | 340,000 | 17 |
| 2005/05/23 | 345,000 | 347,000 | 341,000 | 342,000 | 14 |
| 2005/05/20 | 346,000 | 348,000 | 341,000 | 341,000 | 28 |
| 2005/05/19 | 340,000 | 346,000 | 340,000 | 342,000 | 27 |
| 2005/05/18 | 334,000 | 340,000 | 334,000 | 337,000 | 37 |
| 2005/05/17 | 350,000 | 350,000 | 330,000 | 332,000 | 117 |
| 2005/05/16 | 355,000 | 357,000 | 350,000 | 350,000 | 83 |
| 2005/05/13 | 353,000 | 353,000 | 350,000 | 351,000 | 79 |
| 2005/05/12 | 355,000 | 359,000 | 353,000 | 354,000 | 62 |
| 2005/05/11 | 361,000 | 362,000 | 355,000 | 356,000 | 50 |
| 2005/05/10 | 362,000 | 364,000 | 358,000 | 359,000 | 92 |
| 2005/05/09 | 364,000 | 365,000 | 359,000 | 363,000 | 55 |
| 2005/05/06 | 350,000 | 360,000 | 348,000 | 359,000 | 116 |
| 2005/05/02 | 354,000 | 357,000 | 350,000 | 350,000 | 74 |
| 2005/04/28 | 355,000 | 355,000 | 349,000 | 352,000 | 47 |
| 2005/04/27 | 352,000 | 354,000 | 350,000 | 352,000 | 39 |
| 2005/04/26 | 363,000 | 363,000 | 352,000 | 353,000 | 83 |
| 2005/04/25 | 355,000 | 360,000 | 350,000 | 360,000 | 85 |
| 2005/04/22 | 353,000 | 365,000 | 347,000 | 350,000 | 210 |
| 2005/04/21 | 350,000 | 350,000 | 345,000 | 348,000 | 196 |
| 2005/04/20 | 361,000 | 365,000 | 354,000 | 359,000 | 197 |
| 2005/04/19 | 359,000 | 362,000 | 354,000 | 356,000 | 92 |
| 2005/04/18 | 361,000 | 370,000 | 357,000 | 367,000 | 83 |
| 2005/04/15 | 370,000 | 371,000 | 369,000 | 370,000 | 74 |
| 2005/04/14 | 380,000 | 380,000 | 376,000 | 378,000 | 42 |
| 2005/04/13 | 387,000 | 388,000 | 381,000 | 382,000 | 53 |
| 2005/04/12 | 382,000 | 387,000 | 380,000 | 386,000 | 61 |
| 2005/04/11 | 387,000 | 387,000 | 381,000 | 381,000 | 48 |
| 2005/04/08 | 385,000 | 386,000 | 382,000 | 386,000 | 55 |
| 2005/04/07 | 381,000 | 386,000 | 381,000 | 382,000 | 108 |
| 2005/04/06 | 394,000 | 396,000 | 384,000 | 384,000 | 239 |
| 2005/04/05 | 385,000 | 395,000 | 385,000 | 389,000 | 360 |
| 2005/04/04 | 382,000 | 390,000 | 382,000 | 387,000 | 68 |
| 2005/04/01 | 399,000 | 399,000 | 390,000 | 395,000 | 23 |
| 2005/03/31 | 381,000 | 401,000 | 380,000 | 401,000 | 75 |
| 2005/03/30 | 400,000 | 400,000 | 385,000 | 386,000 | 80 |
| 2005/03/29 | 404,000 | 405,000 | 403,000 | 403,000 | 34 |
| 2005/03/28 | 406,000 | 408,000 | 405,000 | 405,000 | 28 |
| 2005/03/25 | 417,000 | 417,000 | 409,000 | 409,000 | 33 |
| 2005/03/24 | 411,000 | 416,000 | 409,000 | 413,000 | 45 |
| 2005/03/23 | 413,000 | 420,000 | 407,000 | 410,000 | 134 |
| 2005/03/22 | 410,000 | 410,000 | 406,000 | 409,000 | 29 |
| 2005/03/18 | 422,000 | 422,000 | 410,000 | 410,000 | 41 |
| 2005/03/17 | 422,000 | 425,000 | 422,000 | 423,000 | 33 |
| 2005/03/16 | 427,000 | 428,000 | 421,000 | 424,000 | 37 |
| 2005/03/15 | 433,000 | 433,000 | 421,000 | 427,000 | 26 |
| 2005/03/14 | 439,000 | 439,000 | 423,000 | 433,000 | 34 |
| 2005/03/11 | 425,000 | 437,000 | 421,000 | 437,000 | 62 |
| 2005/03/10 | 423,000 | 430,000 | 423,000 | 425,000 | 30 |
| 2005/03/09 | 432,000 | 432,000 | 421,000 | 430,000 | 36 |
| 2005/03/08 | 436,000 | 436,000 | 420,000 | 430,000 | 27 |
| 2005/03/07 | 445,000 | 447,000 | 435,000 | 436,000 | 138 |
| 2005/03/04 | 441,000 | 446,000 | 438,000 | 444,000 | 124 |
| 2005/03/03 | 444,000 | 444,000 | 437,000 | 441,000 | 77 |
| 2005/03/02 | 443,000 | 443,000 | 431,000 | 442,000 | 99 |
| 2005/03/01 | 431,000 | 431,000 | 428,000 | 431,000 | 41 |
| 2005/02/28 | 442,000 | 444,000 | 432,000 | 432,000 | 92 |
| 2005/02/25 | 425,000 | 445,000 | 422,000 | 437,000 | 319 |
| 2005/02/24 | 401,000 | 419,000 | 401,000 | 415,000 | 186 |
| 2005/02/23 | 410,000 | 411,000 | 400,000 | 400,000 | 144 |
| 2005/02/22 | 415,000 | 415,000 | 407,000 | 409,000 | 174 |
| 2005/02/21 | 415,000 | 421,000 | 408,000 | 410,000 | 239 |
| 2005/02/18 | 433,000 | 435,000 | 423,000 | 435,000 | 56 |
| 2005/02/17 | 440,000 | 440,000 | 437,000 | 438,000 | 101 |
| 2005/02/16 | 440,000 | 440,000 | 435,000 | 440,000 | 105 |
| 2005/02/15 | 440,000 | 440,000 | 431,000 | 440,000 | 107 |
| 2005/02/14 | 448,000 | 449,000 | 431,000 | 440,000 | 197 |
| 2005/02/10 | 428,000 | 440,000 | 424,000 | 439,000 | 101 |
| 2005/02/09 | 423,000 | 428,000 | 420,000 | 426,000 | 39 |
| 2005/02/08 | 421,000 | 423,000 | 418,000 | 422,000 | 35 |
| 2005/02/07 | 419,000 | 425,000 | 415,000 | 425,000 | 44 |
| 2005/02/04 | 429,000 | 429,000 | 415,000 | 422,000 | 48 |
| 2005/02/03 | 433,000 | 433,000 | 423,000 | 430,000 | 69 |
| 2005/02/02 | 435,000 | 435,000 | 425,000 | 433,000 | 77 |
| 2005/02/01 | 440,000 | 440,000 | 430,000 | 433,000 | 67 |
| 2005/01/31 | 430,000 | 434,000 | 430,000 | 434,000 | 45 |
| 2005/01/28 | 430,000 | 435,000 | 420,000 | 432,000 | 71 |
| 2005/01/27 | 450,000 | 450,000 | 429,000 | 430,000 | 114 |
| 2005/01/26 | 455,000 | 456,000 | 446,000 | 454,000 | 66 |
| 2005/01/25 | 455,000 | 460,000 | 441,000 | 454,000 | 90 |
| 2005/01/24 | 430,000 | 458,000 | 425,000 | 454,000 | 202 |
| 2005/01/21 | 435,000 | 440,000 | 431,000 | 432,000 | 167 |
| 2005/01/20 | 447,000 | 452,000 | 444,000 | 448,000 | 158 |
| 2005/01/19 | 448,000 | 459,000 | 441,000 | 448,000 | 189 |
| 2005/01/18 | 473,000 | 480,000 | 445,000 | 453,000 | 377 |
| 2005/01/17 | 425,000 | 468,000 | 424,000 | 468,000 | 605 |
| 2005/01/14 | 409,000 | 420,000 | 406,000 | 418,000 | 105 |
| 2005/01/13 | 428,000 | 428,000 | 416,000 | 420,000 | 107 |
| 2005/01/12 | 445,000 | 445,000 | 418,000 | 423,000 | 239 |
| 2005/01/11 | 410,000 | 442,000 | 410,000 | 442,000 | 465 |
| 2005/01/07 | 390,000 | 412,000 | 388,000 | 405,000 | 397 |
| 2005/01/06 | 372,000 | 385,000 | 370,000 | 384,000 | 191 |
| 2005/01/05 | 357,000 | 371,000 | 356,000 | 367,000 | 187 |
| 2005/01/04 | 352,000 | 359,000 | 352,000 | 359,000 | 74 |