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 |
|---|---|---|---|---|---|
| 2011/12/30 | 49,000 | 49,950 | 48,850 | 49,950 | 10 |
| 2011/12/29 | 49,000 | 49,300 | 48,800 | 48,850 | 36 |
| 2011/12/28 | 49,600 | 49,700 | 49,100 | 49,200 | 30 |
| 2011/12/27 | 50,500 | 50,800 | 49,700 | 49,700 | 31 |
| 2011/12/26 | 51,800 | 51,800 | 49,300 | 50,700 | 55 |
| 2011/12/22 | 51,700 | 54,700 | 51,700 | 52,100 | 332 |
| 2011/12/21 | 50,800 | 51,500 | 50,600 | 51,500 | 85 |
| 2011/12/20 | 49,900 | 50,500 | 49,900 | 50,400 | 58 |
| 2011/12/19 | 49,050 | 50,600 | 49,050 | 49,850 | 165 |
| 2011/12/16 | 48,850 | 49,100 | 48,800 | 49,000 | 66 |
| 2011/12/15 | 48,800 | 48,800 | 48,750 | 48,750 | 21 |
| 2011/12/14 | 48,800 | 48,900 | 48,500 | 48,750 | 38 |
| 2011/12/13 | 48,100 | 48,750 | 48,100 | 48,500 | 32 |
| 2011/12/12 | 47,900 | 48,500 | 47,800 | 48,000 | 61 |
| 2011/12/09 | 46,000 | 47,900 | 46,000 | 47,800 | 104 |
| 2011/12/08 | 44,750 | 45,850 | 44,700 | 45,850 | 101 |
| 2011/12/07 | 43,800 | 44,750 | 43,800 | 44,700 | 27 |
| 2011/12/06 | 42,750 | 43,850 | 42,750 | 43,800 | 38 |
| 2011/12/05 | 43,900 | 43,900 | 43,450 | 43,450 | 13 |
| 2011/12/02 | 43,250 | 43,900 | 43,250 | 43,900 | 56 |
| 2011/12/01 | 42,350 | 43,600 | 42,350 | 43,400 | 37 |
| 2011/11/30 | 42,350 | 42,400 | 42,350 | 42,350 | 13 |
| 2011/11/29 | 42,100 | 42,350 | 41,900 | 42,350 | 15 |
| 2011/11/28 | 42,500 | 42,750 | 41,750 | 42,000 | 42 |
| 2011/11/25 | 42,800 | 42,800 | 42,200 | 42,450 | 49 |
| 2011/11/24 | 43,000 | 43,000 | 41,750 | 42,250 | 50 |
| 2011/11/22 | 43,800 | 46,000 | 42,100 | 43,000 | 329 |
| 2011/11/21 | 39,800 | 40,000 | 39,800 | 39,850 | 8 |
| 2011/11/18 | 39,550 | 39,900 | 39,300 | 39,900 | 7 |
| 2011/11/17 | 40,500 | 40,500 | 39,000 | 39,000 | 44 |
| 2011/11/16 | 40,800 | 40,800 | 40,650 | 40,650 | 5 |
| 2011/11/15 | 0 | 0 | 0 | 40,900 | 0 |
| 2011/11/14 | 0 | 0 | 0 | 40,900 | 0 |
| 2011/11/11 | 40,900 | 40,900 | 40,900 | 40,900 | 7 |
| 2011/11/10 | 40,600 | 41,200 | 40,600 | 41,200 | 11 |
| 2011/11/09 | 41,050 | 41,050 | 41,050 | 41,050 | 3 |
| 2011/11/08 | 41,500 | 41,500 | 41,050 | 41,050 | 10 |
| 2011/11/07 | 41,500 | 41,600 | 41,500 | 41,500 | 7 |
| 2011/11/04 | 41,500 | 41,500 | 41,500 | 41,500 | 2 |
| 2011/11/02 | 41,500 | 41,550 | 41,500 | 41,500 | 9 |
| 2011/11/01 | 41,200 | 41,500 | 41,000 | 41,500 | 7 |
| 2011/10/31 | 41,200 | 41,450 | 41,200 | 41,250 | 5 |
| 2011/10/28 | 41,200 | 41,450 | 41,200 | 41,200 | 9 |
| 2011/10/27 | 41,150 | 41,150 | 40,850 | 40,850 | 8 |
| 2011/10/26 | 40,650 | 41,100 | 40,550 | 41,100 | 9 |
| 2011/10/25 | 41,000 | 41,100 | 40,650 | 41,100 | 48 |
| 2011/10/24 | 40,300 | 40,750 | 40,300 | 40,750 | 14 |
| 2011/10/21 | 40,050 | 40,250 | 40,050 | 40,250 | 11 |
| 2011/10/20 | 0 | 0 | 0 | 39,850 | 0 |
| 2011/10/19 | 40,200 | 40,250 | 39,850 | 39,850 | 10 |
| 2011/10/18 | 40,200 | 40,200 | 40,000 | 40,050 | 11 |
| 2011/10/17 | 40,000 | 40,200 | 40,000 | 40,100 | 17 |
| 2011/10/14 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2011/10/13 | 39,800 | 40,100 | 39,800 | 40,100 | 12 |
| 2011/10/12 | 39,800 | 39,800 | 39,800 | 39,800 | 21 |
| 2011/10/11 | 39,500 | 39,800 | 39,500 | 39,800 | 8 |
| 2011/10/07 | 39,450 | 40,200 | 39,450 | 39,750 | 47 |
| 2011/10/06 | 38,500 | 39,500 | 38,500 | 39,050 | 50 |
| 2011/10/05 | 39,100 | 39,500 | 38,000 | 38,500 | 78 |
| 2011/10/04 | 39,300 | 39,300 | 39,000 | 39,100 | 55 |
| 2011/10/03 | 39,000 | 39,500 | 39,000 | 39,500 | 14 |
| 2011/09/30 | 39,700 | 39,700 | 39,700 | 39,700 | 2 |
| 2011/09/29 | 39,750 | 40,000 | 39,700 | 39,700 | 9 |
| 2011/09/28 | 39,700 | 40,100 | 39,600 | 39,900 | 9 |
| 2011/09/27 | 39,800 | 40,100 | 39,700 | 40,100 | 7 |
| 2011/09/26 | 39,900 | 40,000 | 39,900 | 39,900 | 8 |
| 2011/09/22 | 40,200 | 40,200 | 40,000 | 40,000 | 40 |
| 2011/09/21 | 40,200 | 40,250 | 40,000 | 40,200 | 29 |
| 2011/09/20 | 40,050 | 40,250 | 39,650 | 40,250 | 12 |
| 2011/09/16 | 39,850 | 40,500 | 39,700 | 40,500 | 14 |
| 2011/09/15 | 39,750 | 40,000 | 39,750 | 39,950 | 5 |
| 2011/09/14 | 40,000 | 40,000 | 39,500 | 39,500 | 21 |
| 2011/09/13 | 40,000 | 40,250 | 39,700 | 40,250 | 11 |
| 2011/09/12 | 40,500 | 40,500 | 40,000 | 40,000 | 17 |
| 2011/09/09 | 0 | 0 | 0 | 40,850 | 0 |
| 2011/09/08 | 40,800 | 40,850 | 40,800 | 40,850 | 3 |
| 2011/09/07 | 40,600 | 40,900 | 40,600 | 40,800 | 12 |
| 2011/09/06 | 40,500 | 40,750 | 40,100 | 40,100 | 14 |
| 2011/09/05 | 40,750 | 40,750 | 40,750 | 40,750 | 1 |
| 2011/09/02 | 40,300 | 40,500 | 40,300 | 40,500 | 2 |
| 2011/09/01 | 40,500 | 40,950 | 40,250 | 40,250 | 29 |
| 2011/08/31 | 40,500 | 40,500 | 40,500 | 40,500 | 2 |
| 2011/08/30 | 40,500 | 40,500 | 40,200 | 40,500 | 8 |
| 2011/08/29 | 40,600 | 40,600 | 40,250 | 40,250 | 5 |
| 2011/08/26 | 40,500 | 40,750 | 40,500 | 40,750 | 8 |
| 2011/08/25 | 41,000 | 41,000 | 40,500 | 40,500 | 30 |
| 2011/08/24 | 41,000 | 41,000 | 40,850 | 40,850 | 13 |
| 2011/08/23 | 40,700 | 41,000 | 40,700 | 41,000 | 6 |
| 2011/08/22 | 40,500 | 40,750 | 40,500 | 40,600 | 12 |
| 2011/08/19 | 40,900 | 41,100 | 40,200 | 40,900 | 17 |
| 2011/08/18 | 40,500 | 40,500 | 40,300 | 40,300 | 10 |
| 2011/08/17 | 40,400 | 40,750 | 40,400 | 40,750 | 27 |
| 2011/08/16 | 41,300 | 41,800 | 41,300 | 41,800 | 13 |
| 2011/08/15 | 41,500 | 41,500 | 41,450 | 41,450 | 13 |
| 2011/08/12 | 40,950 | 41,450 | 40,950 | 41,450 | 9 |
| 2011/08/11 | 40,700 | 40,900 | 40,500 | 40,900 | 6 |
| 2011/08/10 | 40,950 | 41,000 | 40,950 | 41,000 | 6 |
| 2011/08/09 | 40,500 | 40,500 | 39,800 | 39,950 | 57 |
| 2011/08/08 | 42,100 | 42,150 | 40,450 | 40,800 | 41 |
| 2011/08/05 | 43,500 | 44,200 | 42,050 | 42,200 | 58 |
| 2011/08/04 | 44,150 | 44,150 | 43,500 | 43,950 | 27 |
| 2011/08/03 | 44,000 | 44,000 | 43,600 | 43,600 | 36 |
| 2011/08/02 | 44,500 | 44,500 | 44,000 | 44,000 | 44 |
| 2011/08/01 | 44,500 | 44,600 | 44,500 | 44,600 | 20 |
| 2011/07/29 | 45,700 | 45,700 | 45,000 | 45,100 | 32 |
| 2011/07/28 | 45,800 | 45,800 | 45,750 | 45,750 | 5 |
| 2011/07/27 | 46,050 | 46,050 | 45,900 | 45,900 | 3 |
| 2011/07/26 | 46,250 | 46,250 | 46,150 | 46,250 | 7 |
| 2011/07/25 | 46,000 | 46,500 | 45,500 | 46,500 | 108 |
| 2011/07/22 | 47,250 | 47,300 | 46,400 | 46,500 | 41 |
| 2011/07/21 | 46,400 | 47,350 | 46,400 | 47,250 | 44 |
| 2011/07/20 | 45,700 | 46,000 | 45,700 | 45,950 | 32 |
| 2011/07/19 | 46,200 | 46,200 | 45,650 | 45,700 | 64 |
| 2011/07/15 | 46,400 | 46,400 | 46,200 | 46,200 | 16 |
| 2011/07/14 | 46,800 | 47,200 | 46,500 | 46,750 | 28 |
| 2011/07/13 | 46,200 | 47,400 | 45,600 | 47,400 | 49 |
| 2011/07/12 | 46,800 | 46,950 | 46,050 | 46,900 | 37 |
| 2011/07/11 | 47,500 | 47,750 | 47,300 | 47,300 | 34 |
| 2011/07/08 | 47,000 | 47,400 | 46,050 | 47,400 | 77 |
| 2011/07/07 | 44,950 | 46,000 | 44,950 | 45,950 | 45 |
| 2011/07/06 | 44,750 | 45,000 | 44,750 | 44,900 | 19 |
| 2011/07/05 | 45,000 | 45,250 | 44,800 | 44,950 | 13 |
| 2011/07/04 | 44,400 | 45,500 | 44,250 | 44,950 | 45 |
| 2011/07/01 | 44,500 | 44,500 | 44,400 | 44,400 | 11 |
| 2011/06/30 | 44,500 | 44,500 | 44,200 | 44,200 | 16 |
| 2011/06/29 | 43,250 | 44,900 | 43,250 | 44,500 | 16 |
| 2011/06/28 | 43,200 | 43,500 | 43,200 | 43,500 | 5 |
| 2011/06/27 | 44,000 | 44,000 | 43,200 | 43,300 | 20 |
| 2011/06/24 | 44,550 | 44,550 | 44,450 | 44,500 | 38 |
| 2011/06/23 | 43,900 | 43,900 | 43,600 | 43,900 | 15 |
| 2011/06/22 | 43,250 | 43,900 | 43,250 | 43,900 | 11 |
| 2011/06/21 | 42,850 | 42,950 | 42,850 | 42,950 | 10 |
| 2011/06/20 | 42,350 | 43,200 | 42,350 | 42,750 | 40 |
| 2011/06/17 | 43,600 | 43,750 | 43,500 | 43,750 | 9 |
| 2011/06/16 | 43,750 | 43,750 | 43,750 | 43,750 | 7 |
| 2011/06/15 | 44,100 | 44,100 | 43,100 | 43,500 | 13 |
| 2011/06/14 | 43,750 | 44,400 | 43,750 | 44,400 | 3 |
| 2011/06/13 | 44,500 | 45,000 | 43,200 | 43,300 | 27 |
| 2011/06/10 | 0 | 0 | 0 | 44,050 | 0 |
| 2011/06/09 | 45,700 | 45,700 | 44,000 | 44,050 | 15 |
| 2011/06/08 | 45,700 | 45,700 | 45,700 | 45,700 | 1 |
| 2011/06/07 | 44,800 | 45,500 | 44,500 | 45,500 | 36 |
| 2011/06/06 | 45,000 | 45,000 | 44,800 | 44,800 | 6 |
| 2011/06/03 | 45,250 | 45,250 | 45,250 | 45,250 | 1 |
| 2011/06/02 | 45,500 | 45,500 | 45,000 | 45,000 | 5 |
| 2011/06/01 | 45,200 | 45,850 | 45,200 | 45,850 | 13 |
| 2011/05/31 | 45,000 | 45,200 | 45,000 | 45,200 | 18 |
| 2011/05/30 | 45,200 | 45,200 | 45,200 | 45,200 | 17 |
| 2011/05/27 | 45,500 | 45,500 | 45,400 | 45,400 | 43 |
| 2011/05/26 | 45,500 | 45,750 | 45,500 | 45,750 | 21 |
| 2011/05/25 | 45,800 | 45,900 | 45,800 | 45,800 | 38 |
| 2011/05/24 | 45,700 | 46,500 | 45,700 | 46,500 | 9 |
| 2011/05/23 | 46,400 | 46,400 | 46,000 | 46,000 | 7 |
| 2011/05/20 | 46,000 | 46,500 | 46,000 | 46,500 | 7 |
| 2011/05/19 | 47,000 | 47,000 | 46,000 | 46,000 | 8 |
| 2011/05/18 | 45,550 | 47,000 | 45,550 | 47,000 | 57 |
| 2011/05/17 | 46,000 | 46,250 | 46,000 | 46,250 | 17 |
| 2011/05/16 | 46,600 | 46,600 | 46,400 | 46,400 | 6 |
| 2011/05/13 | 47,000 | 47,000 | 46,600 | 46,600 | 4 |
| 2011/05/12 | 46,600 | 46,700 | 46,600 | 46,700 | 10 |
| 2011/05/11 | 47,000 | 47,300 | 47,000 | 47,300 | 5 |
| 2011/05/10 | 47,500 | 47,500 | 46,800 | 47,000 | 42 |
| 2011/05/09 | 48,000 | 48,000 | 48,000 | 48,000 | 14 |
| 2011/05/06 | 47,500 | 48,000 | 47,500 | 48,000 | 4 |
| 2011/05/02 | 47,800 | 48,000 | 47,800 | 48,000 | 6 |
| 2011/04/28 | 47,500 | 47,800 | 47,500 | 47,800 | 4 |
| 2011/04/27 | 47,500 | 47,550 | 46,400 | 47,500 | 66 |
| 2011/04/26 | 46,600 | 48,000 | 46,600 | 48,000 | 34 |
| 2011/04/25 | 48,000 | 48,000 | 46,600 | 46,700 | 61 |
| 2011/04/22 | 47,750 | 47,800 | 46,400 | 47,500 | 70 |
| 2011/04/21 | 47,450 | 47,750 | 47,450 | 47,500 | 19 |
| 2011/04/20 | 47,250 | 47,700 | 47,250 | 47,250 | 15 |
| 2011/04/19 | 47,000 | 47,500 | 47,000 | 47,300 | 6 |
| 2011/04/18 | 47,500 | 47,500 | 47,050 | 47,050 | 7 |
| 2011/04/15 | 47,500 | 47,500 | 47,000 | 47,500 | 18 |
| 2011/04/14 | 47,950 | 48,000 | 47,500 | 47,500 | 30 |
| 2011/04/13 | 47,000 | 48,200 | 47,000 | 47,500 | 32 |
| 2011/04/12 | 47,250 | 47,500 | 46,500 | 47,000 | 32 |
| 2011/04/11 | 47,250 | 47,250 | 47,000 | 47,000 | 10 |
| 2011/04/08 | 47,250 | 48,000 | 47,250 | 47,500 | 32 |
| 2011/04/07 | 47,200 | 47,700 | 47,200 | 47,700 | 16 |
| 2011/04/06 | 47,300 | 48,000 | 47,000 | 47,500 | 59 |
| 2011/04/05 | 48,450 | 48,450 | 47,350 | 47,350 | 23 |
| 2011/04/04 | 47,300 | 48,500 | 47,300 | 48,500 | 20 |
| 2011/04/01 | 48,000 | 48,000 | 48,000 | 48,000 | 9 |
| 2011/03/31 | 47,900 | 47,900 | 47,250 | 47,800 | 11 |
| 2011/03/30 | 47,500 | 47,900 | 47,500 | 47,900 | 11 |
| 2011/03/29 | 48,200 | 48,200 | 47,200 | 47,200 | 13 |
| 2011/03/28 | 48,300 | 49,100 | 48,300 | 49,100 | 39 |
| 2011/03/25 | 50,000 | 50,000 | 49,500 | 49,500 | 48 |
| 2011/03/24 | 48,300 | 49,950 | 48,300 | 49,700 | 27 |
| 2011/03/23 | 47,300 | 48,300 | 47,000 | 48,300 | 70 |
| 2011/03/22 | 48,500 | 48,550 | 46,800 | 48,000 | 157 |
| 2011/03/18 | 46,500 | 47,700 | 46,000 | 46,900 | 35 |
| 2011/03/17 | 45,950 | 46,900 | 45,150 | 46,900 | 49 |
| 2011/03/16 | 45,800 | 47,950 | 39,500 | 46,550 | 248 |
| 2011/03/15 | 47,750 | 47,900 | 40,700 | 43,000 | 243 |
| 2011/03/14 | 43,400 | 48,000 | 43,400 | 47,700 | 163 |
| 2011/03/11 | 50,700 | 51,000 | 49,000 | 49,000 | 64 |
| 2011/03/10 | 51,100 | 51,400 | 50,800 | 51,000 | 7 |
| 2011/03/09 | 51,700 | 51,900 | 51,300 | 51,300 | 14 |
| 2011/03/08 | 51,000 | 51,900 | 51,000 | 51,900 | 34 |
| 2011/03/07 | 50,500 | 51,500 | 50,200 | 51,000 | 44 |
| 2011/03/04 | 51,000 | 51,300 | 50,100 | 50,500 | 23 |
| 2011/03/03 | 51,000 | 51,200 | 50,800 | 51,200 | 22 |
| 2011/03/02 | 51,500 | 51,500 | 50,900 | 51,000 | 17 |
| 2011/03/01 | 51,000 | 51,700 | 51,000 | 51,700 | 56 |
| 2011/02/28 | 49,650 | 51,400 | 49,500 | 51,400 | 50 |
| 2011/02/25 | 49,900 | 50,300 | 49,900 | 50,200 | 51 |
| 2011/02/24 | 50,000 | 50,000 | 49,700 | 49,750 | 38 |
| 2011/02/23 | 50,000 | 50,300 | 50,000 | 50,200 | 11 |
| 2011/02/22 | 50,100 | 50,200 | 50,000 | 50,200 | 26 |
| 2011/02/21 | 50,000 | 50,200 | 50,000 | 50,100 | 37 |
| 2011/02/18 | 49,700 | 49,700 | 49,700 | 49,700 | 3 |
| 2011/02/17 | 50,200 | 50,200 | 49,500 | 49,500 | 15 |
| 2011/02/16 | 50,000 | 50,200 | 50,000 | 50,000 | 54 |
| 2011/02/15 | 49,500 | 49,800 | 49,500 | 49,750 | 34 |
| 2011/02/14 | 49,400 | 49,450 | 49,100 | 49,450 | 38 |
| 2011/02/10 | 49,100 | 49,200 | 49,000 | 49,000 | 21 |
| 2011/02/09 | 49,000 | 49,250 | 49,000 | 49,200 | 8 |
| 2011/02/08 | 48,900 | 49,200 | 48,900 | 49,200 | 14 |
| 2011/02/07 | 48,900 | 49,350 | 48,900 | 49,000 | 43 |
| 2011/02/04 | 48,500 | 49,200 | 48,500 | 49,200 | 31 |
| 2011/02/03 | 48,350 | 48,600 | 48,350 | 48,600 | 8 |
| 2011/02/02 | 48,300 | 48,800 | 48,300 | 48,600 | 16 |
| 2011/02/01 | 48,800 | 48,800 | 48,500 | 48,500 | 27 |
| 2011/01/31 | 49,750 | 49,750 | 48,000 | 48,850 | 101 |
| 2011/01/28 | 49,350 | 50,400 | 47,800 | 50,400 | 61 |
| 2011/01/27 | 49,500 | 49,750 | 49,500 | 49,750 | 3 |
| 2011/01/26 | 49,750 | 49,750 | 49,150 | 49,500 | 14 |
| 2011/01/25 | 49,300 | 49,950 | 49,150 | 49,150 | 53 |
| 2011/01/24 | 49,300 | 49,650 | 49,050 | 49,100 | 38 |
| 2011/01/21 | 50,100 | 50,100 | 49,300 | 49,300 | 14 |
| 2011/01/20 | 50,000 | 50,100 | 49,750 | 49,750 | 22 |
| 2011/01/19 | 50,500 | 51,000 | 50,000 | 50,000 | 32 |
| 2011/01/18 | 50,600 | 50,700 | 50,400 | 50,400 | 32 |
| 2011/01/17 | 49,500 | 50,800 | 49,450 | 50,700 | 95 |
| 2011/01/14 | 48,800 | 49,350 | 48,550 | 49,350 | 37 |
| 2011/01/13 | 48,400 | 48,900 | 48,200 | 48,900 | 59 |
| 2011/01/12 | 48,000 | 48,000 | 47,800 | 48,000 | 36 |
| 2011/01/11 | 47,950 | 48,200 | 47,800 | 47,800 | 63 |
| 2011/01/07 | 48,200 | 48,200 | 47,750 | 47,800 | 48 |
| 2011/01/06 | 48,200 | 48,200 | 47,800 | 48,200 | 18 |
| 2011/01/05 | 48,300 | 48,350 | 48,150 | 48,200 | 25 |
| 2011/01/04 | 47,900 | 48,300 | 47,900 | 48,300 | 20 |