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 |
|---|---|---|---|---|---|
| 2006/12/29 | 119,000 | 119,000 | 117,000 | 117,000 | 47 |
| 2006/12/28 | 119,000 | 120,000 | 117,000 | 119,000 | 71 |
| 2006/12/27 | 118,000 | 119,000 | 118,000 | 118,000 | 108 |
| 2006/12/26 | 121,000 | 122,000 | 118,000 | 118,000 | 255 |
| 2006/12/25 | 120,000 | 121,000 | 118,000 | 120,000 | 158 |
| 2006/12/22 | 120,000 | 120,000 | 117,000 | 118,000 | 191 |
| 2006/12/21 | 120,000 | 122,000 | 119,000 | 121,000 | 142 |
| 2006/12/20 | 121,000 | 121,000 | 118,000 | 121,000 | 331 |
| 2006/12/19 | 115,000 | 120,000 | 114,000 | 119,000 | 306 |
| 2006/12/18 | 115,000 | 118,000 | 114,000 | 118,000 | 344 |
| 2006/12/15 | 113,000 | 115,000 | 113,000 | 115,000 | 144 |
| 2006/12/14 | 115,000 | 115,000 | 111,000 | 111,000 | 291 |
| 2006/12/13 | 112,000 | 119,000 | 112,000 | 114,000 | 1,044 |
| 2006/12/12 | 108,000 | 111,000 | 107,000 | 109,000 | 204 |
| 2006/12/11 | 109,000 | 110,000 | 108,000 | 109,000 | 106 |
| 2006/12/08 | 110,000 | 110,000 | 108,000 | 109,000 | 121 |
| 2006/12/07 | 113,000 | 113,000 | 108,000 | 108,000 | 235 |
| 2006/12/06 | 112,000 | 113,000 | 110,000 | 113,000 | 169 |
| 2006/12/05 | 108,000 | 114,000 | 107,000 | 114,000 | 772 |
| 2006/12/04 | 111,000 | 112,000 | 106,000 | 108,000 | 773 |
| 2006/12/01 | 120,000 | 122,000 | 112,000 | 112,000 | 3,884 |
| 2006/11/30 | 101,000 | 104,000 | 100,000 | 104,000 | 194 |
| 2006/11/29 | 99,300 | 101,000 | 98,900 | 101,000 | 122 |
| 2006/11/28 | 99,700 | 99,700 | 97,100 | 97,600 | 67 |
| 2006/11/27 | 97,700 | 99,000 | 97,500 | 99,000 | 102 |
| 2006/11/24 | 98,700 | 99,000 | 96,100 | 98,100 | 151 |
| 2006/11/22 | 99,900 | 101,000 | 96,000 | 98,400 | 278 |
| 2006/11/21 | 99,500 | 99,700 | 97,800 | 97,900 | 87 |
| 2006/11/20 | 101,000 | 103,000 | 99,800 | 99,900 | 201 |
| 2006/11/17 | 105,000 | 105,000 | 101,000 | 102,000 | 111 |
| 2006/11/16 | 105,000 | 106,000 | 105,000 | 105,000 | 58 |
| 2006/11/15 | 105,000 | 108,000 | 105,000 | 108,000 | 91 |
| 2006/11/14 | 105,000 | 107,000 | 105,000 | 107,000 | 41 |
| 2006/11/13 | 107,000 | 108,000 | 105,000 | 106,000 | 52 |
| 2006/11/10 | 104,000 | 108,000 | 104,000 | 108,000 | 63 |
| 2006/11/09 | 108,000 | 108,000 | 106,000 | 106,000 | 103 |
| 2006/11/08 | 107,000 | 108,000 | 106,000 | 107,000 | 124 |
| 2006/11/07 | 106,000 | 108,000 | 105,000 | 108,000 | 107 |
| 2006/11/06 | 105,000 | 106,000 | 105,000 | 105,000 | 41 |
| 2006/11/02 | 104,000 | 105,000 | 104,000 | 104,000 | 35 |
| 2006/11/01 | 105,000 | 105,000 | 105,000 | 105,000 | 15 |
| 2006/10/31 | 105,000 | 106,000 | 104,000 | 105,000 | 46 |
| 2006/10/30 | 105,000 | 105,000 | 103,000 | 105,000 | 84 |
| 2006/10/27 | 105,000 | 106,000 | 105,000 | 106,000 | 76 |
| 2006/10/26 | 105,000 | 106,000 | 105,000 | 105,000 | 34 |
| 2006/10/25 | 108,000 | 108,000 | 106,000 | 106,000 | 79 |
| 2006/10/24 | 107,000 | 108,000 | 106,000 | 106,000 | 54 |
| 2006/10/23 | 108,000 | 108,000 | 105,000 | 107,000 | 81 |
| 2006/10/20 | 108,000 | 108,000 | 107,000 | 108,000 | 52 |
| 2006/10/19 | 110,000 | 110,000 | 106,000 | 108,000 | 98 |
| 2006/10/18 | 106,000 | 108,000 | 105,000 | 108,000 | 79 |
| 2006/10/17 | 108,000 | 108,000 | 105,000 | 105,000 | 141 |
| 2006/10/16 | 105,000 | 106,000 | 104,000 | 106,000 | 169 |
| 2006/10/13 | 105,000 | 106,000 | 104,000 | 105,000 | 112 |
| 2006/10/12 | 102,000 | 104,000 | 102,000 | 103,000 | 110 |
| 2006/10/11 | 105,000 | 105,000 | 103,000 | 103,000 | 94 |
| 2006/10/10 | 103,000 | 108,000 | 103,000 | 105,000 | 150 |
| 2006/10/06 | 108,000 | 108,000 | 104,000 | 106,000 | 76 |
| 2006/10/05 | 109,000 | 109,000 | 106,000 | 106,000 | 50 |
| 2006/10/04 | 110,000 | 110,000 | 106,000 | 106,000 | 108 |
| 2006/10/03 | 110,000 | 110,000 | 109,000 | 109,000 | 95 |
| 2006/10/02 | 109,000 | 110,000 | 108,000 | 109,000 | 80 |
| 2006/09/29 | 110,000 | 114,000 | 107,000 | 108,000 | 405 |
| 2006/09/28 | 106,000 | 110,000 | 105,000 | 108,000 | 332 |
| 2006/09/27 | 106,000 | 109,000 | 104,000 | 106,000 | 158 |
| 2006/09/26 | 107,000 | 109,000 | 102,000 | 104,000 | 549 |
| 2006/09/25 | 104,000 | 121,000 | 104,000 | 109,000 | 3,566 |
| 2006/09/22 | 103,000 | 104,000 | 102,000 | 102,000 | 154 |
| 2006/09/21 | 108,000 | 108,000 | 102,000 | 104,000 | 202 |
| 2006/09/20 | 112,000 | 112,000 | 107,000 | 108,000 | 52 |
| 2006/09/19 | 111,000 | 114,000 | 107,000 | 114,000 | 184 |
| 2006/09/15 | 114,000 | 114,000 | 109,000 | 113,000 | 154 |
| 2006/09/14 | 115,000 | 118,000 | 114,000 | 116,000 | 95 |
| 2006/09/13 | 121,000 | 121,000 | 114,000 | 114,000 | 149 |
| 2006/09/12 | 121,000 | 121,000 | 117,000 | 119,000 | 146 |
| 2006/09/11 | 119,000 | 123,000 | 119,000 | 123,000 | 299 |
| 2006/09/08 | 116,000 | 118,000 | 115,000 | 118,000 | 45 |
| 2006/09/07 | 115,000 | 116,000 | 115,000 | 116,000 | 50 |
| 2006/09/06 | 120,000 | 120,000 | 114,000 | 117,000 | 153 |
| 2006/09/05 | 119,000 | 120,000 | 118,000 | 119,000 | 94 |
| 2006/09/04 | 116,000 | 119,000 | 115,000 | 119,000 | 181 |
| 2006/09/01 | 117,000 | 117,000 | 114,000 | 114,000 | 107 |
| 2006/08/31 | 119,000 | 119,000 | 116,000 | 117,000 | 140 |
| 2006/08/30 | 121,000 | 122,000 | 118,000 | 120,000 | 192 |
| 2006/08/29 | 118,000 | 120,000 | 116,000 | 119,000 | 226 |
| 2006/08/28 | 121,000 | 122,000 | 115,000 | 116,000 | 312 |
| 2006/08/25 | 127,000 | 128,000 | 122,000 | 122,000 | 874 |
| 2006/08/24 | 130,000 | 141,000 | 124,000 | 127,000 | 5,091 |
| 2006/08/23 | 130,000 | 132,000 | 129,000 | 132,000 | 1,396 |
| 2006/08/22 | 113,000 | 113,000 | 111,000 | 112,000 | 20 |
| 2006/08/21 | 115,000 | 115,000 | 111,000 | 113,000 | 33 |
| 2006/08/18 | 114,000 | 114,000 | 112,000 | 114,000 | 105 |
| 2006/08/17 | 116,000 | 116,000 | 108,000 | 114,000 | 624 |
| 2006/08/16 | 108,000 | 124,000 | 107,000 | 114,000 | 1,599 |
| 2006/08/15 | 103,000 | 107,000 | 102,000 | 105,000 | 80 |
| 2006/08/14 | 100,000 | 105,000 | 100,000 | 104,000 | 155 |
| 2006/08/11 | 99,900 | 101,000 | 99,900 | 101,000 | 36 |
| 2006/08/10 | 100,000 | 100,000 | 99,600 | 100,000 | 41 |
| 2006/08/09 | 99,600 | 99,800 | 99,500 | 99,700 | 25 |
| 2006/08/08 | 100,000 | 101,000 | 99,500 | 99,500 | 65 |
| 2006/08/07 | 102,000 | 103,000 | 102,000 | 102,000 | 25 |
| 2006/08/04 | 104,000 | 105,000 | 101,000 | 103,000 | 37 |
| 2006/08/03 | 105,000 | 106,000 | 101,000 | 105,000 | 110 |
| 2006/08/02 | 99,500 | 104,000 | 99,500 | 101,000 | 129 |
| 2006/08/01 | 99,900 | 101,000 | 99,200 | 99,700 | 85 |
| 2006/07/31 | 99,100 | 100,000 | 99,000 | 99,900 | 115 |
| 2006/07/28 | 99,400 | 99,400 | 96,500 | 98,100 | 101 |
| 2006/07/27 | 103,000 | 103,000 | 96,000 | 102,000 | 173 |
| 2006/07/26 | 107,000 | 111,000 | 105,000 | 105,000 | 112 |
| 2006/07/26 | 1 -> 2.00 分割 | ||||
| 2006/07/25 | 234,000 | 234,000 | 228,000 | 230,000 | 160 |
| 2006/07/24 | 223,000 | 230,000 | 222,000 | 230,000 | 188 |
| 2006/07/21 | 218,000 | 226,000 | 217,000 | 222,000 | 246 |
| 2006/07/20 | 215,000 | 218,000 | 210,000 | 218,000 | 156 |
| 2006/07/19 | 206,000 | 214,000 | 206,000 | 211,000 | 86 |
| 2006/07/18 | 210,000 | 220,000 | 205,000 | 206,000 | 204 |
| 2006/07/14 | 212,000 | 214,000 | 207,000 | 207,000 | 213 |
| 2006/07/13 | 225,000 | 225,000 | 212,000 | 212,000 | 212 |
| 2006/07/12 | 239,000 | 239,000 | 225,000 | 225,000 | 204 |
| 2006/07/11 | 238,000 | 247,000 | 235,000 | 236,000 | 681 |
| 2006/07/10 | 229,000 | 229,000 | 221,000 | 222,000 | 243 |
| 2006/07/07 | 220,000 | 222,000 | 219,000 | 221,000 | 46 |
| 2006/07/06 | 224,000 | 224,000 | 220,000 | 220,000 | 44 |
| 2006/07/05 | 217,000 | 227,000 | 217,000 | 224,000 | 126 |
| 2006/07/04 | 218,000 | 219,000 | 216,000 | 216,000 | 73 |
| 2006/07/03 | 212,000 | 217,000 | 211,000 | 214,000 | 75 |
| 2006/06/30 | 211,000 | 211,000 | 208,000 | 209,000 | 33 |
| 2006/06/29 | 207,000 | 208,000 | 206,000 | 208,000 | 18 |
| 2006/06/28 | 205,000 | 207,000 | 205,000 | 207,000 | 17 |
| 2006/06/27 | 206,000 | 207,000 | 206,000 | 206,000 | 32 |
| 2006/06/26 | 210,000 | 211,000 | 206,000 | 207,000 | 48 |
| 2006/06/23 | 213,000 | 213,000 | 209,000 | 211,000 | 51 |
| 2006/06/22 | 210,000 | 211,000 | 209,000 | 209,000 | 38 |
| 2006/06/21 | 214,000 | 214,000 | 209,000 | 211,000 | 45 |
| 2006/06/20 | 218,000 | 218,000 | 212,000 | 212,000 | 34 |
| 2006/06/19 | 218,000 | 219,000 | 217,000 | 219,000 | 20 |
| 2006/06/16 | 220,000 | 221,000 | 215,000 | 217,000 | 75 |
| 2006/06/15 | 212,000 | 216,000 | 208,000 | 214,000 | 133 |
| 2006/06/14 | 205,000 | 208,000 | 204,000 | 208,000 | 55 |
| 2006/06/13 | 205,000 | 207,000 | 201,000 | 206,000 | 27 |
| 2006/06/12 | 200,000 | 209,000 | 199,000 | 207,000 | 147 |
| 2006/06/09 | 200,000 | 202,000 | 198,000 | 202,000 | 423 |
| 2006/06/08 | 219,000 | 219,000 | 202,000 | 203,000 | 92 |
| 2006/06/07 | 225,000 | 225,000 | 220,000 | 221,000 | 31 |
| 2006/06/06 | 226,000 | 229,000 | 224,000 | 226,000 | 31 |
| 2006/06/05 | 227,000 | 230,000 | 222,000 | 228,000 | 127 |
| 2006/06/02 | 223,000 | 228,000 | 213,000 | 228,000 | 217 |
| 2006/06/01 | 235,000 | 235,000 | 223,000 | 223,000 | 187 |
| 2006/05/31 | 235,000 | 239,000 | 227,000 | 228,000 | 114 |
| 2006/05/30 | 243,000 | 243,000 | 240,000 | 241,000 | 48 |
| 2006/05/29 | 251,000 | 251,000 | 244,000 | 244,000 | 93 |
| 2006/05/26 | 250,000 | 250,000 | 246,000 | 247,000 | 44 |
| 2006/05/25 | 258,000 | 258,000 | 253,000 | 253,000 | 39 |
| 2006/05/24 | 245,000 | 258,000 | 241,000 | 258,000 | 189 |
| 2006/05/23 | 252,000 | 252,000 | 248,000 | 249,000 | 13 |
| 2006/05/22 | 250,000 | 260,000 | 248,000 | 251,000 | 54 |
| 2006/05/19 | 248,000 | 248,000 | 247,000 | 248,000 | 10 |
| 2006/05/18 | 246,000 | 247,000 | 246,000 | 247,000 | 28 |
| 2006/05/17 | 248,000 | 248,000 | 246,000 | 248,000 | 82 |
| 2006/05/16 | 250,000 | 250,000 | 248,000 | 248,000 | 46 |
| 2006/05/15 | 249,000 | 252,000 | 248,000 | 251,000 | 29 |
| 2006/05/12 | 252,000 | 252,000 | 245,000 | 252,000 | 117 |
| 2006/05/11 | 256,000 | 259,000 | 252,000 | 252,000 | 38 |
| 2006/05/10 | 256,000 | 279,000 | 251,000 | 255,000 | 185 |
| 2006/05/09 | 257,000 | 258,000 | 253,000 | 255,000 | 45 |
| 2006/05/08 | 257,000 | 258,000 | 253,000 | 255,000 | 57 |
| 2006/05/02 | 252,000 | 254,000 | 250,000 | 254,000 | 62 |
| 2006/05/01 | 252,000 | 252,000 | 249,000 | 252,000 | 153 |
| 2006/04/28 | 262,000 | 262,000 | 244,000 | 249,000 | 649 |
| 2006/04/27 | 263,000 | 266,000 | 259,000 | 266,000 | 88 |
| 2006/04/26 | 265,000 | 265,000 | 260,000 | 262,000 | 45 |
| 2006/04/25 | 262,000 | 265,000 | 259,000 | 265,000 | 147 |
| 2006/04/24 | 260,000 | 263,000 | 258,000 | 258,000 | 111 |
| 2006/04/21 | 265,000 | 266,000 | 260,000 | 261,000 | 154 |
| 2006/04/20 | 270,000 | 270,000 | 267,000 | 267,000 | 49 |
| 2006/04/19 | 275,000 | 277,000 | 268,000 | 269,000 | 125 |
| 2006/04/18 | 275,000 | 275,000 | 270,000 | 273,000 | 159 |
| 2006/04/17 | 282,000 | 282,000 | 278,000 | 278,000 | 97 |
| 2006/04/14 | 286,000 | 286,000 | 280,000 | 280,000 | 49 |
| 2006/04/13 | 282,000 | 286,000 | 282,000 | 285,000 | 86 |
| 2006/04/12 | 292,000 | 292,000 | 282,000 | 282,000 | 100 |
| 2006/04/11 | 294,000 | 294,000 | 281,000 | 289,000 | 170 |
| 2006/04/10 | 290,000 | 296,000 | 289,000 | 293,000 | 288 |
| 2006/04/07 | 285,000 | 289,000 | 283,000 | 286,000 | 251 |
| 2006/04/06 | 275,000 | 283,000 | 272,000 | 282,000 | 170 |
| 2006/04/05 | 277,000 | 277,000 | 272,000 | 274,000 | 86 |
| 2006/04/04 | 278,000 | 280,000 | 271,000 | 273,000 | 205 |
| 2006/04/03 | 270,000 | 280,000 | 270,000 | 277,000 | 344 |
| 2006/03/31 | 267,000 | 269,000 | 266,000 | 268,000 | 102 |
| 2006/03/30 | 268,000 | 272,000 | 266,000 | 266,000 | 311 |
| 2006/03/29 | 264,000 | 270,000 | 262,000 | 267,000 | 206 |
| 2006/03/28 | 265,000 | 267,000 | 264,000 | 264,000 | 18 |
| 2006/03/27 | 265,000 | 268,000 | 265,000 | 267,000 | 66 |
| 2006/03/24 | 266,000 | 268,000 | 265,000 | 267,000 | 81 |
| 2006/03/23 | 266,000 | 267,000 | 265,000 | 265,000 | 71 |
| 2006/03/22 | 269,000 | 270,000 | 263,000 | 268,000 | 116 |
| 2006/03/20 | 261,000 | 272,000 | 260,000 | 266,000 | 258 |
| 2006/03/17 | 275,000 | 275,000 | 266,000 | 269,000 | 232 |
| 2006/03/16 | 294,000 | 295,000 | 282,000 | 283,000 | 192 |
| 2006/03/15 | 293,000 | 299,000 | 293,000 | 294,000 | 41 |
| 2006/03/14 | 298,000 | 298,000 | 291,000 | 293,000 | 66 |
| 2006/03/13 | 294,000 | 299,000 | 293,000 | 299,000 | 71 |
| 2006/03/10 | 286,000 | 293,000 | 286,000 | 293,000 | 79 |
| 2006/03/09 | 283,000 | 289,000 | 283,000 | 289,000 | 47 |
| 2006/03/08 | 285,000 | 285,000 | 283,000 | 284,000 | 13 |
| 2006/03/07 | 288,000 | 288,000 | 282,000 | 285,000 | 45 |
| 2006/03/06 | 297,000 | 297,000 | 286,000 | 288,000 | 59 |
| 2006/03/03 | 287,000 | 298,000 | 286,000 | 291,000 | 107 |
| 2006/03/02 | 287,000 | 287,000 | 283,000 | 284,000 | 50 |
| 2006/03/01 | 290,000 | 290,000 | 285,000 | 286,000 | 42 |
| 2006/02/28 | 299,000 | 301,000 | 291,000 | 293,000 | 70 |
| 2006/02/27 | 302,000 | 302,000 | 295,000 | 296,000 | 69 |
| 2006/02/24 | 303,000 | 303,000 | 297,000 | 300,000 | 65 |
| 2006/02/23 | 285,000 | 299,000 | 285,000 | 299,000 | 74 |
| 2006/02/22 | 278,000 | 282,000 | 274,000 | 282,000 | 62 |
| 2006/02/21 | 257,000 | 277,000 | 255,000 | 273,000 | 359 |
| 2006/02/20 | 280,000 | 281,000 | 261,000 | 261,000 | 317 |
| 2006/02/17 | 300,000 | 304,000 | 285,000 | 285,000 | 259 |
| 2006/02/16 | 301,000 | 306,000 | 298,000 | 299,000 | 93 |
| 2006/02/15 | 308,000 | 310,000 | 302,000 | 305,000 | 184 |
| 2006/02/14 | 310,000 | 310,000 | 297,000 | 303,000 | 286 |
| 2006/02/13 | 327,000 | 327,000 | 311,000 | 312,000 | 228 |
| 2006/02/10 | 330,000 | 330,000 | 325,000 | 327,000 | 81 |
| 2006/02/09 | 331,000 | 333,000 | 330,000 | 333,000 | 50 |
| 2006/02/08 | 336,000 | 337,000 | 329,000 | 334,000 | 153 |
| 2006/02/07 | 338,000 | 338,000 | 330,000 | 335,000 | 133 |
| 2006/02/06 | 330,000 | 336,000 | 323,000 | 336,000 | 409 |
| 2006/02/03 | 334,000 | 334,000 | 330,000 | 331,000 | 231 |
| 2006/02/02 | 338,000 | 341,000 | 332,000 | 334,000 | 160 |
| 2006/02/01 | 337,000 | 339,000 | 336,000 | 337,000 | 107 |
| 2006/01/31 | 340,000 | 343,000 | 337,000 | 337,000 | 93 |
| 2006/01/30 | 350,000 | 350,000 | 339,000 | 339,000 | 202 |
| 2006/01/27 | 350,000 | 350,000 | 340,000 | 345,000 | 254 |
| 2006/01/26 | 350,000 | 350,000 | 345,000 | 348,000 | 145 |
| 2006/01/25 | 346,000 | 353,000 | 344,000 | 353,000 | 184 |
| 2006/01/24 | 342,000 | 350,000 | 341,000 | 344,000 | 141 |
| 2006/01/23 | 338,000 | 344,000 | 333,000 | 336,000 | 163 |
| 2006/01/20 | 356,000 | 374,000 | 330,000 | 339,000 | 346 |
| 2006/01/19 | 336,000 | 364,000 | 336,000 | 350,000 | 275 |
| 2006/01/18 | 342,000 | 348,000 | 325,000 | 337,000 | 468 |
| 2006/01/17 | 375,000 | 386,000 | 359,000 | 359,000 | 479 |
| 2006/01/16 | 382,000 | 395,000 | 380,000 | 395,000 | 387 |
| 2006/01/13 | 378,000 | 380,000 | 371,000 | 379,000 | 202 |
| 2006/01/12 | 368,000 | 379,000 | 363,000 | 379,000 | 377 |
| 2006/01/11 | 370,000 | 370,000 | 361,000 | 365,000 | 245 |
| 2006/01/10 | 360,000 | 367,000 | 359,000 | 365,000 | 333 |
| 2006/01/06 | 368,000 | 368,000 | 354,000 | 358,000 | 465 |
| 2006/01/05 | 342,000 | 386,000 | 341,000 | 370,000 | 1,255 |
| 2006/01/04 | 332,000 | 340,000 | 331,000 | 337,000 | 269 |