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 |
|---|---|---|---|---|---|
| 2007/12/28 | 70,100 | 70,500 | 70,000 | 70,000 | 18 |
| 2007/12/27 | 70,100 | 70,900 | 70,000 | 70,000 | 21 |
| 2007/12/26 | 70,900 | 71,000 | 70,000 | 70,100 | 31 |
| 2007/12/25 | 71,400 | 71,500 | 70,000 | 70,000 | 92 |
| 2007/12/21 | 70,100 | 70,100 | 68,300 | 68,900 | 56 |
| 2007/12/20 | 70,000 | 71,000 | 68,500 | 71,000 | 47 |
| 2007/12/19 | 74,200 | 74,200 | 70,000 | 72,300 | 143 |
| 2007/12/18 | 72,900 | 75,000 | 72,900 | 74,200 | 38 |
| 2007/12/17 | 77,900 | 77,900 | 74,100 | 74,100 | 39 |
| 2007/12/14 | 78,400 | 78,400 | 76,400 | 77,900 | 24 |
| 2007/12/13 | 79,900 | 79,900 | 78,500 | 78,500 | 50 |
| 2007/12/12 | 79,600 | 79,900 | 78,900 | 79,600 | 29 |
| 2007/12/11 | 78,400 | 79,700 | 76,200 | 79,600 | 140 |
| 2007/12/10 | 78,000 | 78,400 | 77,100 | 77,200 | 115 |
| 2007/12/07 | 75,000 | 76,100 | 75,000 | 76,000 | 42 |
| 2007/12/06 | 75,100 | 75,900 | 73,000 | 75,000 | 57 |
| 2007/12/05 | 74,100 | 75,000 | 73,800 | 75,000 | 41 |
| 2007/12/04 | 74,000 | 74,000 | 73,700 | 73,800 | 30 |
| 2007/12/03 | 72,100 | 74,800 | 72,100 | 73,600 | 72 |
| 2007/11/30 | 71,400 | 71,400 | 70,200 | 70,400 | 10 |
| 2007/11/29 | 72,600 | 72,900 | 71,600 | 72,400 | 13 |
| 2007/11/28 | 71,400 | 72,600 | 71,000 | 72,600 | 18 |
| 2007/11/27 | 69,900 | 71,600 | 69,800 | 71,600 | 13 |
| 2007/11/26 | 69,000 | 70,000 | 69,000 | 70,000 | 20 |
| 2007/11/22 | 70,000 | 70,300 | 68,400 | 69,200 | 72 |
| 2007/11/21 | 67,000 | 68,500 | 66,000 | 68,500 | 24 |
| 2007/11/20 | 68,500 | 69,900 | 67,500 | 68,000 | 36 |
| 2007/11/19 | 70,000 | 70,000 | 68,600 | 70,000 | 13 |
| 2007/11/16 | 69,900 | 70,000 | 69,900 | 70,000 | 24 |
| 2007/11/15 | 68,600 | 70,000 | 68,600 | 70,000 | 39 |
| 2007/11/14 | 69,000 | 70,000 | 68,500 | 70,000 | 22 |
| 2007/11/13 | 68,600 | 68,700 | 68,200 | 68,700 | 7 |
| 2007/11/12 | 71,000 | 71,100 | 68,500 | 69,000 | 89 |
| 2007/11/09 | 72,500 | 72,500 | 71,700 | 71,900 | 13 |
| 2007/11/08 | 72,100 | 73,400 | 71,800 | 72,600 | 10 |
| 2007/11/07 | 73,000 | 73,800 | 72,000 | 72,000 | 32 |
| 2007/11/06 | 72,600 | 73,600 | 72,600 | 73,600 | 3 |
| 2007/11/05 | 72,600 | 73,000 | 72,600 | 73,000 | 7 |
| 2007/11/02 | 73,200 | 74,800 | 71,800 | 74,800 | 38 |
| 2007/11/01 | 75,500 | 75,600 | 73,100 | 73,200 | 62 |
| 2007/10/31 | 77,000 | 77,300 | 75,500 | 76,000 | 36 |
| 2007/10/30 | 78,200 | 79,800 | 77,000 | 77,000 | 55 |
| 2007/10/29 | 76,900 | 79,200 | 76,600 | 79,200 | 36 |
| 2007/10/26 | 76,700 | 76,800 | 76,400 | 76,600 | 5 |
| 2007/10/25 | 77,000 | 77,300 | 74,400 | 76,700 | 79 |
| 2007/10/24 | 74,100 | 74,200 | 72,000 | 73,000 | 39 |
| 2007/10/23 | 71,800 | 74,400 | 71,800 | 73,700 | 20 |
| 2007/10/22 | 72,000 | 74,000 | 70,700 | 73,300 | 22 |
| 2007/10/19 | 73,000 | 75,900 | 73,000 | 75,100 | 55 |
| 2007/10/18 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2007/10/17 | 71,500 | 72,000 | 71,500 | 72,000 | 12 |
| 2007/10/16 | 73,600 | 73,700 | 71,000 | 71,100 | 70 |
| 2007/10/15 | 75,000 | 75,600 | 73,600 | 75,000 | 32 |
| 2007/10/12 | 75,000 | 75,800 | 74,600 | 75,600 | 14 |
| 2007/10/11 | 72,100 | 74,400 | 71,000 | 74,400 | 25 |
| 2007/10/10 | 74,300 | 74,300 | 72,500 | 72,500 | 41 |
| 2007/10/09 | 76,200 | 76,900 | 73,900 | 73,900 | 76 |
| 2007/10/05 | 78,900 | 78,900 | 74,600 | 75,500 | 51 |
| 2007/10/04 | 78,000 | 79,400 | 77,200 | 78,300 | 70 |
| 2007/10/03 | 75,000 | 76,000 | 74,000 | 76,000 | 56 |
| 2007/10/02 | 74,000 | 75,000 | 74,000 | 75,000 | 54 |
| 2007/10/01 | 72,000 | 74,000 | 72,000 | 72,000 | 19 |
| 2007/09/28 | 72,000 | 73,900 | 70,500 | 73,600 | 40 |
| 2007/09/27 | 67,200 | 70,000 | 67,200 | 70,000 | 110 |
| 2007/09/26 | 62,300 | 65,000 | 61,200 | 65,000 | 41 |
| 2007/09/25 | 62,500 | 62,500 | 61,800 | 62,200 | 72 |
| 2007/09/21 | 63,100 | 63,400 | 61,800 | 61,800 | 58 |
| 2007/09/20 | 64,000 | 64,000 | 63,500 | 63,500 | 34 |
| 2007/09/19 | 64,100 | 65,000 | 64,100 | 65,000 | 58 |
| 2007/09/18 | 69,000 | 69,000 | 63,900 | 64,100 | 93 |
| 2007/09/14 | 71,600 | 72,200 | 68,900 | 68,900 | 66 |
| 2007/09/13 | 78,300 | 78,300 | 73,600 | 73,600 | 62 |
| 2007/09/12 | 76,100 | 79,300 | 75,300 | 75,300 | 47 |
| 2007/09/11 | 80,100 | 80,100 | 75,500 | 75,800 | 51 |
| 2007/09/10 | 82,100 | 82,100 | 80,000 | 80,000 | 20 |
| 2007/09/07 | 84,000 | 84,500 | 82,000 | 84,500 | 26 |
| 2007/09/06 | 85,000 | 85,000 | 80,700 | 83,000 | 29 |
| 2007/09/05 | 83,000 | 85,500 | 82,000 | 85,000 | 32 |
| 2007/09/04 | 83,600 | 83,600 | 82,600 | 83,500 | 21 |
| 2007/09/03 | 81,400 | 83,600 | 81,400 | 81,600 | 22 |
| 2007/08/31 | 82,400 | 82,400 | 81,200 | 81,300 | 8 |
| 2007/08/30 | 82,200 | 82,400 | 81,800 | 82,400 | 15 |
| 2007/08/29 | 86,000 | 86,000 | 82,100 | 82,300 | 14 |
| 2007/08/28 | 85,700 | 86,200 | 84,700 | 86,200 | 22 |
| 2007/08/27 | 85,000 | 86,000 | 85,000 | 85,700 | 24 |
| 2007/08/24 | 87,900 | 88,000 | 82,200 | 82,300 | 83 |
| 2007/08/23 | 82,500 | 84,000 | 80,600 | 83,400 | 48 |
| 2007/08/22 | 81,500 | 82,000 | 81,500 | 81,500 | 314 |
| 2007/08/21 | 81,500 | 82,000 | 81,400 | 81,400 | 11 |
| 2007/08/20 | 84,000 | 84,000 | 80,900 | 81,000 | 59 |
| 2007/08/17 | 83,000 | 84,000 | 83,000 | 83,000 | 248 |
| 2007/08/16 | 84,000 | 84,000 | 81,200 | 84,000 | 34 |
| 2007/08/15 | 87,600 | 87,600 | 85,000 | 85,000 | 32 |
| 2007/08/14 | 87,000 | 87,600 | 86,600 | 87,600 | 4 |
| 2007/08/13 | 86,100 | 87,900 | 86,000 | 87,900 | 41 |
| 2007/08/10 | 89,400 | 89,400 | 86,100 | 87,100 | 152 |
| 2007/08/09 | 93,000 | 93,000 | 88,900 | 89,200 | 152 |
| 2007/08/08 | 96,900 | 96,900 | 93,000 | 93,000 | 32 |
| 2007/08/07 | 95,000 | 97,500 | 94,700 | 97,500 | 138 |
| 2007/08/06 | 95,500 | 96,000 | 94,700 | 96,000 | 27 |
| 2007/08/03 | 96,000 | 97,900 | 95,600 | 95,700 | 87 |
| 2007/08/02 | 96,100 | 96,500 | 96,000 | 96,000 | 45 |
| 2007/08/01 | 99,600 | 99,600 | 97,000 | 97,000 | 42 |
| 2007/07/31 | 99,800 | 99,800 | 97,000 | 99,600 | 65 |
| 2007/07/30 | 97,800 | 99,900 | 97,000 | 99,900 | 63 |
| 2007/07/27 | 98,300 | 98,900 | 96,000 | 97,800 | 146 |
| 2007/07/26 | 99,600 | 100,000 | 98,100 | 99,000 | 97 |
| 2007/07/25 | 103,000 | 103,000 | 100,000 | 100,000 | 159 |
| 2007/07/24 | 101,000 | 102,000 | 100,000 | 101,000 | 87 |
| 2007/07/23 | 103,000 | 103,000 | 101,000 | 101,000 | 36 |
| 2007/07/20 | 101,000 | 103,000 | 101,000 | 103,000 | 112 |
| 2007/07/19 | 101,000 | 101,000 | 100,000 | 101,000 | 39 |
| 2007/07/18 | 101,000 | 101,000 | 100,000 | 101,000 | 100 |
| 2007/07/17 | 102,000 | 102,000 | 101,000 | 101,000 | 52 |
| 2007/07/13 | 101,000 | 102,000 | 101,000 | 101,000 | 55 |
| 2007/07/12 | 102,000 | 103,000 | 101,000 | 102,000 | 42 |
| 2007/07/11 | 102,000 | 102,000 | 101,000 | 101,000 | 25 |
| 2007/07/10 | 103,000 | 103,000 | 101,000 | 102,000 | 111 |
| 2007/07/09 | 103,000 | 103,000 | 102,000 | 103,000 | 48 |
| 2007/07/06 | 102,000 | 103,000 | 101,000 | 103,000 | 21 |
| 2007/07/05 | 103,000 | 103,000 | 101,000 | 103,000 | 128 |
| 2007/07/04 | 103,000 | 103,000 | 102,000 | 103,000 | 62 |
| 2007/07/03 | 103,000 | 104,000 | 102,000 | 103,000 | 69 |
| 2007/07/02 | 103,000 | 103,000 | 102,000 | 103,000 | 73 |
| 2007/06/29 | 102,000 | 103,000 | 101,000 | 102,000 | 65 |
| 2007/06/28 | 102,000 | 103,000 | 102,000 | 103,000 | 39 |
| 2007/06/27 | 103,000 | 103,000 | 100,000 | 102,000 | 119 |
| 2007/06/26 | 104,000 | 105,000 | 102,000 | 103,000 | 271 |
| 2007/06/25 | 105,000 | 105,000 | 104,000 | 105,000 | 75 |
| 2007/06/22 | 103,000 | 104,000 | 102,000 | 103,000 | 77 |
| 2007/06/21 | 104,000 | 104,000 | 102,000 | 103,000 | 107 |
| 2007/06/20 | 103,000 | 104,000 | 102,000 | 104,000 | 129 |
| 2007/06/19 | 103,000 | 105,000 | 103,000 | 104,000 | 26 |
| 2007/06/18 | 103,000 | 105,000 | 103,000 | 103,000 | 89 |
| 2007/06/15 | 105,000 | 106,000 | 104,000 | 105,000 | 94 |
| 2007/06/14 | 102,000 | 105,000 | 102,000 | 105,000 | 116 |
| 2007/06/13 | 104,000 | 105,000 | 102,000 | 102,000 | 226 |
| 2007/06/12 | 104,000 | 117,000 | 102,000 | 105,000 | 1,397 |
| 2007/06/11 | 104,000 | 104,000 | 101,000 | 103,000 | 76 |
| 2007/06/08 | 104,000 | 104,000 | 101,000 | 103,000 | 101 |
| 2007/06/07 | 105,000 | 105,000 | 101,000 | 102,000 | 154 |
| 2007/06/06 | 101,000 | 110,000 | 100,000 | 107,000 | 580 |
| 2007/06/05 | 101,000 | 101,000 | 100,000 | 101,000 | 107 |
| 2007/06/04 | 100,000 | 101,000 | 100,000 | 101,000 | 98 |
| 2007/06/01 | 101,000 | 102,000 | 100,000 | 102,000 | 123 |
| 2007/05/31 | 102,000 | 102,000 | 100,000 | 102,000 | 34 |
| 2007/05/30 | 102,000 | 103,000 | 100,000 | 101,000 | 54 |
| 2007/05/29 | 101,000 | 102,000 | 100,000 | 102,000 | 15 |
| 2007/05/28 | 102,000 | 102,000 | 101,000 | 101,000 | 19 |
| 2007/05/25 | 105,000 | 105,000 | 100,000 | 101,000 | 109 |
| 2007/05/24 | 103,000 | 103,000 | 99,700 | 99,700 | 71 |
| 2007/05/23 | 99,400 | 102,000 | 99,400 | 102,000 | 65 |
| 2007/05/22 | 99,000 | 99,900 | 99,000 | 99,400 | 26 |
| 2007/05/21 | 99,100 | 99,900 | 98,400 | 99,200 | 95 |
| 2007/05/18 | 98,600 | 99,900 | 98,100 | 98,800 | 81 |
| 2007/05/17 | 99,100 | 99,900 | 98,500 | 98,500 | 134 |
| 2007/05/16 | 99,200 | 100,000 | 99,100 | 99,500 | 67 |
| 2007/05/15 | 101,000 | 102,000 | 99,800 | 99,900 | 117 |
| 2007/05/14 | 101,000 | 103,000 | 101,000 | 103,000 | 136 |
| 2007/05/11 | 102,000 | 104,000 | 102,000 | 103,000 | 53 |
| 2007/05/10 | 103,000 | 103,000 | 102,000 | 103,000 | 8 |
| 2007/05/09 | 103,000 | 104,000 | 102,000 | 103,000 | 23 |
| 2007/05/08 | 104,000 | 104,000 | 102,000 | 103,000 | 109 |
| 2007/05/07 | 103,000 | 106,000 | 103,000 | 104,000 | 45 |
| 2007/05/02 | 104,000 | 105,000 | 101,000 | 104,000 | 158 |
| 2007/05/01 | 105,000 | 105,000 | 104,000 | 105,000 | 70 |
| 2007/04/27 | 107,000 | 107,000 | 105,000 | 105,000 | 69 |
| 2007/04/26 | 105,000 | 107,000 | 103,000 | 103,000 | 77 |
| 2007/04/25 | 105,000 | 108,000 | 102,000 | 103,000 | 172 |
| 2007/04/24 | 102,000 | 105,000 | 102,000 | 103,000 | 64 |
| 2007/04/23 | 102,000 | 103,000 | 102,000 | 103,000 | 75 |
| 2007/04/20 | 104,000 | 105,000 | 102,000 | 102,000 | 119 |
| 2007/04/19 | 104,000 | 105,000 | 102,000 | 103,000 | 184 |
| 2007/04/18 | 110,000 | 110,000 | 105,000 | 107,000 | 156 |
| 2007/04/17 | 104,000 | 124,000 | 104,000 | 109,000 | 946 |
| 2007/04/16 | 105,000 | 106,000 | 103,000 | 106,000 | 43 |
| 2007/04/13 | 104,000 | 104,000 | 104,000 | 104,000 | 15 |
| 2007/04/12 | 103,000 | 103,000 | 101,000 | 103,000 | 46 |
| 2007/04/11 | 105,000 | 105,000 | 103,000 | 103,000 | 19 |
| 2007/04/10 | 103,000 | 105,000 | 103,000 | 105,000 | 12 |
| 2007/04/09 | 103,000 | 105,000 | 102,000 | 103,000 | 29 |
| 2007/04/06 | 105,000 | 105,000 | 100,000 | 102,000 | 176 |
| 2007/04/05 | 105,000 | 107,000 | 105,000 | 105,000 | 35 |
| 2007/04/04 | 105,000 | 106,000 | 105,000 | 106,000 | 35 |
| 2007/04/03 | 106,000 | 107,000 | 106,000 | 107,000 | 19 |
| 2007/04/02 | 107,000 | 108,000 | 106,000 | 106,000 | 18 |
| 2007/03/30 | 108,000 | 109,000 | 106,000 | 107,000 | 94 |
| 2007/03/29 | 108,000 | 109,000 | 108,000 | 109,000 | 35 |
| 2007/03/28 | 108,000 | 109,000 | 108,000 | 109,000 | 15 |
| 2007/03/27 | 110,000 | 110,000 | 108,000 | 108,000 | 60 |
| 2007/03/26 | 110,000 | 113,000 | 107,000 | 113,000 | 229 |
| 2007/03/23 | 113,000 | 113,000 | 108,000 | 108,000 | 113 |
| 2007/03/22 | 110,000 | 114,000 | 110,000 | 112,000 | 185 |
| 2007/03/20 | 108,000 | 114,000 | 108,000 | 112,000 | 95 |
| 2007/03/19 | 112,000 | 112,000 | 106,000 | 110,000 | 284 |
| 2007/03/16 | 119,000 | 120,000 | 116,000 | 117,000 | 130 |
| 2007/03/15 | 119,000 | 124,000 | 117,000 | 122,000 | 292 |
| 2007/03/14 | 118,000 | 118,000 | 117,000 | 118,000 | 42 |
| 2007/03/13 | 122,000 | 122,000 | 119,000 | 119,000 | 70 |
| 2007/03/12 | 125,000 | 125,000 | 123,000 | 123,000 | 21 |
| 2007/03/09 | 121,000 | 125,000 | 121,000 | 125,000 | 102 |
| 2007/03/08 | 122,000 | 122,000 | 118,000 | 119,000 | 57 |
| 2007/03/07 | 124,000 | 124,000 | 121,000 | 123,000 | 82 |
| 2007/03/06 | 123,000 | 127,000 | 119,000 | 127,000 | 175 |
| 2007/03/05 | 125,000 | 125,000 | 118,000 | 125,000 | 192 |
| 2007/03/02 | 122,000 | 126,000 | 121,000 | 125,000 | 102 |
| 2007/03/01 | 129,000 | 130,000 | 122,000 | 124,000 | 125 |
| 2007/02/28 | 124,000 | 133,000 | 120,000 | 131,000 | 202 |
| 2007/02/27 | 133,000 | 133,000 | 130,000 | 130,000 | 84 |
| 2007/02/26 | 130,000 | 135,000 | 129,000 | 131,000 | 155 |
| 2007/02/23 | 130,000 | 132,000 | 128,000 | 128,000 | 292 |
| 2007/02/22 | 129,000 | 130,000 | 128,000 | 128,000 | 101 |
| 2007/02/21 | 127,000 | 128,000 | 126,000 | 128,000 | 69 |
| 2007/02/20 | 126,000 | 127,000 | 125,000 | 126,000 | 25 |
| 2007/02/19 | 125,000 | 128,000 | 125,000 | 128,000 | 77 |
| 2007/02/16 | 124,000 | 129,000 | 124,000 | 128,000 | 162 |
| 2007/02/15 | 126,000 | 130,000 | 125,000 | 127,000 | 342 |
| 2007/02/14 | 124,000 | 126,000 | 120,000 | 126,000 | 189 |
| 2007/02/13 | 116,000 | 128,000 | 116,000 | 120,000 | 260 |
| 2007/02/09 | 119,000 | 119,000 | 116,000 | 116,000 | 55 |
| 2007/02/08 | 120,000 | 121,000 | 117,000 | 117,000 | 108 |
| 2007/02/07 | 120,000 | 120,000 | 118,000 | 120,000 | 31 |
| 2007/02/06 | 122,000 | 122,000 | 119,000 | 119,000 | 80 |
| 2007/02/05 | 119,000 | 122,000 | 118,000 | 120,000 | 60 |
| 2007/02/02 | 119,000 | 119,000 | 118,000 | 119,000 | 34 |
| 2007/02/01 | 117,000 | 119,000 | 116,000 | 118,000 | 58 |
| 2007/01/31 | 115,000 | 116,000 | 114,000 | 116,000 | 112 |
| 2007/01/30 | 120,000 | 120,000 | 116,000 | 116,000 | 76 |
| 2007/01/29 | 120,000 | 121,000 | 117,000 | 120,000 | 65 |
| 2007/01/26 | 124,000 | 124,000 | 114,000 | 120,000 | 286 |
| 2007/01/25 | 129,000 | 133,000 | 127,000 | 129,000 | 468 |
| 2007/01/24 | 128,000 | 129,000 | 126,000 | 128,000 | 121 |
| 2007/01/23 | 127,000 | 128,000 | 125,000 | 126,000 | 82 |
| 2007/01/22 | 130,000 | 130,000 | 125,000 | 127,000 | 294 |
| 2007/01/19 | 128,000 | 132,000 | 126,000 | 131,000 | 567 |
| 2007/01/18 | 121,000 | 127,000 | 120,000 | 124,000 | 478 |
| 2007/01/17 | 120,000 | 122,000 | 118,000 | 119,000 | 417 |
| 2007/01/16 | 118,000 | 119,000 | 116,000 | 119,000 | 109 |
| 2007/01/15 | 119,000 | 119,000 | 117,000 | 117,000 | 81 |
| 2007/01/12 | 116,000 | 118,000 | 116,000 | 118,000 | 142 |
| 2007/01/11 | 118,000 | 118,000 | 117,000 | 117,000 | 68 |
| 2007/01/10 | 117,000 | 118,000 | 116,000 | 117,000 | 359 |
| 2007/01/09 | 120,000 | 120,000 | 117,000 | 118,000 | 198 |
| 2007/01/05 | 118,000 | 118,000 | 116,000 | 117,000 | 38 |
| 2007/01/04 | 117,000 | 119,000 | 117,000 | 119,000 | 69 |