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 |
|---|---|---|---|---|---|
| 2012/12/28 | 56,100 | 56,900 | 56,100 | 56,200 | 143 |
| 2012/12/27 | 56,400 | 56,800 | 56,000 | 56,000 | 50 |
| 2012/12/26 | 56,700 | 56,700 | 56,000 | 56,500 | 24 |
| 2012/12/25 | 56,100 | 56,800 | 56,000 | 56,200 | 86 |
| 2012/12/21 | 56,400 | 57,200 | 55,800 | 56,300 | 204 |
| 2012/12/20 | 56,400 | 56,400 | 55,800 | 56,000 | 106 |
| 2012/12/19 | 56,500 | 56,600 | 56,000 | 56,400 | 78 |
| 2012/12/18 | 56,000 | 56,900 | 56,000 | 56,800 | 50 |
| 2012/12/17 | 56,500 | 56,700 | 55,800 | 56,700 | 127 |
| 2012/12/14 | 56,400 | 56,400 | 55,900 | 56,000 | 23 |
| 2012/12/13 | 56,200 | 56,300 | 55,900 | 56,300 | 22 |
| 2012/12/12 | 56,300 | 56,500 | 56,000 | 56,000 | 20 |
| 2012/12/11 | 55,800 | 56,400 | 55,800 | 56,300 | 11 |
| 2012/12/10 | 57,200 | 57,200 | 55,600 | 55,800 | 126 |
| 2012/12/07 | 55,700 | 57,200 | 55,700 | 57,200 | 57 |
| 2012/12/06 | 56,400 | 56,500 | 55,700 | 56,000 | 22 |
| 2012/12/05 | 56,300 | 56,400 | 55,500 | 56,400 | 21 |
| 2012/12/04 | 55,700 | 56,800 | 55,600 | 55,700 | 108 |
| 2012/12/03 | 56,000 | 56,000 | 55,400 | 56,000 | 24 |
| 2012/11/30 | 55,300 | 55,900 | 55,100 | 55,500 | 32 |
| 2012/11/29 | 55,900 | 56,400 | 55,900 | 56,000 | 13 |
| 2012/11/28 | 55,500 | 56,000 | 55,500 | 55,500 | 28 |
| 2012/11/27 | 55,400 | 56,300 | 55,400 | 56,300 | 10 |
| 2012/11/26 | 55,500 | 55,600 | 55,400 | 55,400 | 21 |
| 2012/11/22 | 55,600 | 55,700 | 55,300 | 55,400 | 64 |
| 2012/11/21 | 56,400 | 56,600 | 56,000 | 56,100 | 19 |
| 2012/11/20 | 56,400 | 56,500 | 55,900 | 56,400 | 23 |
| 2012/11/19 | 56,000 | 56,600 | 55,500 | 55,700 | 30 |
| 2012/11/16 | 55,800 | 56,100 | 55,800 | 56,000 | 42 |
| 2012/11/15 | 56,000 | 56,000 | 55,800 | 55,800 | 50 |
| 2012/11/14 | 56,700 | 56,700 | 56,000 | 56,100 | 15 |
| 2012/11/13 | 56,800 | 56,800 | 56,100 | 56,800 | 12 |
| 2012/11/12 | 56,600 | 56,700 | 55,700 | 56,600 | 12 |
| 2012/11/09 | 55,300 | 55,700 | 54,500 | 55,700 | 16 |
| 2012/11/08 | 55,600 | 56,100 | 55,100 | 55,300 | 25 |
| 2012/11/07 | 56,100 | 56,700 | 56,100 | 56,600 | 6 |
| 2012/11/06 | 57,000 | 57,000 | 56,000 | 56,100 | 43 |
| 2012/11/05 | 57,600 | 57,600 | 56,900 | 56,900 | 12 |
| 2012/11/02 | 57,500 | 57,500 | 56,600 | 56,600 | 38 |
| 2012/11/01 | 56,100 | 57,000 | 56,100 | 57,000 | 19 |
| 2012/10/31 | 57,000 | 57,200 | 56,500 | 56,500 | 30 |
| 2012/10/30 | 57,400 | 57,500 | 55,000 | 56,900 | 14 |
| 2012/10/29 | 57,500 | 57,500 | 56,500 | 57,000 | 16 |
| 2012/10/26 | 56,800 | 57,500 | 56,800 | 57,500 | 14 |
| 2012/10/25 | 56,900 | 57,500 | 56,700 | 56,700 | 50 |
| 2012/10/24 | 56,200 | 57,000 | 56,200 | 56,900 | 22 |
| 2012/10/23 | 56,600 | 56,600 | 56,200 | 56,200 | 11 |
| 2012/10/22 | 56,000 | 56,400 | 55,800 | 56,400 | 10 |
| 2012/10/19 | 56,700 | 57,000 | 56,300 | 56,300 | 17 |
| 2012/10/18 | 56,600 | 56,700 | 56,200 | 56,300 | 6 |
| 2012/10/17 | 56,300 | 56,500 | 55,700 | 55,700 | 9 |
| 2012/10/16 | 56,000 | 56,700 | 56,000 | 56,500 | 29 |
| 2012/10/15 | 54,500 | 55,100 | 54,500 | 55,100 | 6 |
| 2012/10/12 | 54,600 | 55,000 | 54,500 | 55,000 | 4 |
| 2012/10/11 | 54,500 | 54,600 | 54,200 | 54,600 | 6 |
| 2012/10/10 | 53,000 | 54,500 | 53,000 | 54,500 | 10 |
| 2012/10/09 | 52,500 | 53,200 | 52,500 | 53,000 | 33 |
| 2012/10/05 | 53,700 | 53,800 | 53,300 | 53,800 | 6 |
| 2012/10/04 | 55,000 | 55,000 | 53,000 | 53,000 | 17 |
| 2012/10/03 | 54,900 | 55,000 | 54,900 | 55,000 | 5 |
| 2012/10/02 | 55,000 | 55,000 | 54,100 | 54,200 | 12 |
| 2012/10/01 | 56,100 | 56,200 | 55,000 | 55,000 | 9 |
| 2012/09/28 | 56,000 | 56,300 | 55,400 | 55,400 | 26 |
| 2012/09/27 | 55,000 | 55,100 | 55,000 | 55,100 | 31 |
| 2012/09/26 | 55,500 | 55,500 | 54,000 | 55,000 | 8 |
| 2012/09/25 | 56,700 | 56,900 | 55,600 | 55,600 | 34 |
| 2012/09/24 | 56,000 | 56,400 | 56,000 | 56,000 | 12 |
| 2012/09/21 | 56,000 | 56,600 | 55,900 | 55,900 | 33 |
| 2012/09/20 | 55,700 | 56,000 | 54,100 | 55,800 | 35 |
| 2012/09/19 | 55,100 | 55,800 | 54,600 | 55,800 | 21 |
| 2012/09/18 | 56,000 | 56,000 | 55,100 | 55,100 | 16 |
| 2012/09/14 | 56,000 | 56,000 | 56,000 | 56,000 | 13 |
| 2012/09/13 | 55,000 | 56,300 | 55,000 | 56,000 | 51 |
| 2012/09/12 | 55,300 | 55,300 | 55,000 | 55,000 | 5 |
| 2012/09/11 | 56,600 | 56,600 | 55,000 | 55,000 | 25 |
| 2012/09/10 | 55,500 | 56,400 | 55,500 | 56,400 | 9 |
| 2012/09/07 | 56,200 | 56,500 | 55,600 | 56,500 | 42 |
| 2012/09/06 | 55,900 | 56,100 | 55,000 | 56,100 | 75 |
| 2012/09/05 | 54,600 | 55,900 | 54,600 | 55,900 | 18 |
| 2012/09/04 | 56,500 | 56,500 | 54,600 | 55,400 | 56 |
| 2012/09/03 | 55,000 | 57,400 | 54,300 | 56,100 | 55 |
| 2012/08/31 | 54,300 | 55,900 | 54,000 | 55,200 | 106 |
| 2012/08/30 | 54,500 | 55,800 | 54,200 | 54,300 | 50 |
| 2012/08/29 | 55,300 | 55,500 | 55,000 | 55,500 | 5 |
| 2012/08/28 | 55,400 | 56,100 | 55,200 | 55,500 | 48 |
| 2012/08/27 | 55,000 | 56,500 | 54,000 | 55,100 | 97 |
| 2012/08/24 | 54,000 | 55,000 | 54,000 | 55,000 | 52 |
| 2012/08/23 | 53,800 | 54,800 | 53,800 | 54,600 | 23 |
| 2012/08/22 | 54,700 | 54,700 | 54,200 | 54,200 | 14 |
| 2012/08/21 | 54,000 | 54,700 | 53,900 | 54,700 | 34 |
| 2012/08/20 | 52,800 | 53,100 | 52,400 | 53,000 | 39 |
| 2012/08/17 | 51,800 | 52,400 | 51,800 | 52,000 | 29 |
| 2012/08/16 | 51,400 | 51,800 | 51,400 | 51,700 | 13 |
| 2012/08/15 | 51,100 | 51,800 | 51,000 | 51,000 | 11 |
| 2012/08/14 | 51,300 | 52,200 | 50,900 | 51,600 | 31 |
| 2012/08/13 | 51,100 | 51,100 | 50,800 | 50,900 | 21 |
| 2012/08/10 | 50,800 | 51,300 | 50,800 | 51,100 | 15 |
| 2012/08/09 | 51,300 | 51,300 | 50,900 | 50,900 | 5 |
| 2012/08/08 | 51,000 | 51,000 | 50,800 | 50,800 | 17 |
| 2012/08/07 | 52,000 | 52,300 | 51,700 | 51,700 | 37 |
| 2012/08/06 | 52,700 | 52,900 | 52,700 | 52,900 | 32 |
| 2012/08/03 | 52,100 | 52,600 | 50,100 | 52,600 | 47 |
| 2012/08/02 | 53,200 | 53,200 | 52,700 | 53,100 | 10 |
| 2012/08/01 | 53,900 | 53,900 | 51,100 | 53,300 | 90 |
| 2012/07/31 | 51,500 | 53,900 | 51,500 | 53,800 | 17 |
| 2012/07/30 | 52,700 | 52,700 | 52,300 | 52,700 | 5 |
| 2012/07/27 | 52,900 | 52,900 | 51,700 | 51,700 | 8 |
| 2012/07/26 | 51,800 | 52,300 | 51,100 | 51,600 | 28 |
| 2012/07/25 | 54,400 | 55,300 | 50,300 | 50,800 | 162 |
| 2012/07/24 | 54,100 | 54,900 | 53,100 | 53,200 | 62 |
| 2012/07/23 | 55,100 | 55,400 | 53,000 | 54,000 | 51 |
| 2012/07/20 | 56,800 | 56,800 | 54,800 | 55,600 | 19 |
| 2012/07/19 | 56,800 | 56,900 | 56,000 | 56,900 | 49 |
| 2012/07/18 | 55,400 | 56,900 | 55,400 | 56,900 | 84 |
| 2012/07/17 | 55,400 | 55,400 | 54,300 | 55,400 | 37 |
| 2012/07/13 | 53,500 | 55,100 | 53,500 | 55,100 | 74 |
| 2012/07/12 | 53,400 | 54,000 | 52,800 | 53,600 | 44 |
| 2012/07/11 | 54,400 | 54,400 | 52,600 | 53,000 | 60 |
| 2012/07/10 | 53,000 | 54,500 | 52,000 | 53,900 | 169 |
| 2012/07/09 | 51,500 | 54,400 | 51,500 | 52,800 | 60 |
| 2012/07/06 | 52,100 | 52,100 | 51,200 | 51,300 | 16 |
| 2012/07/05 | 51,600 | 52,200 | 51,400 | 51,400 | 18 |
| 2012/07/04 | 53,000 | 53,000 | 51,000 | 51,500 | 112 |
| 2012/07/03 | 52,600 | 53,000 | 52,100 | 52,300 | 51 |
| 2012/07/02 | 52,000 | 52,300 | 51,700 | 52,000 | 18 |
| 2012/06/29 | 52,000 | 52,000 | 51,300 | 51,900 | 13 |
| 2012/06/28 | 52,000 | 52,000 | 51,200 | 51,200 | 27 |
| 2012/06/27 | 50,500 | 51,000 | 50,200 | 51,000 | 42 |
| 2012/06/26 | 51,900 | 51,900 | 51,000 | 51,000 | 19 |
| 2012/06/25 | 51,900 | 51,900 | 51,300 | 51,400 | 37 |
| 2012/06/22 | 51,500 | 51,500 | 51,200 | 51,500 | 11 |
| 2012/06/21 | 51,400 | 52,000 | 51,000 | 51,500 | 39 |
| 2012/06/20 | 50,400 | 50,400 | 50,400 | 50,400 | 5 |
| 2012/06/19 | 50,800 | 50,900 | 50,600 | 50,600 | 7 |
| 2012/06/18 | 50,400 | 50,400 | 50,300 | 50,400 | 24 |
| 2012/06/15 | 49,600 | 50,400 | 49,600 | 49,800 | 26 |
| 2012/06/14 | 49,600 | 50,200 | 49,600 | 50,200 | 10 |
| 2012/06/13 | 49,550 | 49,800 | 49,550 | 49,800 | 2 |
| 2012/06/12 | 50,300 | 50,300 | 49,650 | 49,650 | 11 |
| 2012/06/11 | 49,550 | 49,550 | 49,550 | 49,550 | 5 |
| 2012/06/08 | 49,350 | 50,500 | 49,350 | 49,600 | 11 |
| 2012/06/07 | 48,950 | 49,200 | 48,200 | 48,650 | 14 |
| 2012/06/06 | 48,950 | 48,950 | 48,500 | 48,950 | 16 |
| 2012/06/05 | 48,750 | 48,950 | 48,050 | 48,950 | 12 |
| 2012/06/04 | 49,100 | 49,100 | 47,050 | 48,750 | 75 |
| 2012/06/01 | 49,500 | 49,500 | 49,050 | 49,050 | 23 |
| 2012/05/31 | 49,150 | 50,500 | 49,150 | 49,500 | 36 |
| 2012/05/30 | 50,000 | 50,100 | 49,750 | 49,750 | 14 |
| 2012/05/29 | 51,000 | 51,000 | 50,000 | 50,000 | 3 |
| 2012/05/28 | 51,100 | 51,600 | 51,100 | 51,600 | 4 |
| 2012/05/25 | 52,900 | 53,000 | 52,000 | 52,900 | 62 |
| 2012/05/24 | 51,000 | 51,400 | 49,500 | 50,900 | 19 |
| 2012/05/23 | 49,800 | 50,800 | 49,600 | 50,800 | 23 |
| 2012/05/22 | 49,200 | 49,900 | 48,800 | 49,900 | 21 |
| 2012/05/21 | 48,350 | 49,500 | 48,350 | 49,500 | 22 |
| 2012/05/18 | 48,600 | 48,950 | 48,400 | 48,400 | 8 |
| 2012/05/17 | 49,850 | 49,950 | 48,800 | 48,850 | 22 |
| 2012/05/16 | 49,100 | 49,550 | 49,000 | 49,500 | 19 |
| 2012/05/15 | 51,100 | 51,100 | 48,750 | 49,500 | 69 |
| 2012/05/14 | 52,500 | 53,300 | 51,300 | 51,300 | 48 |
| 2012/05/11 | 51,500 | 52,500 | 51,500 | 52,500 | 12 |
| 2012/05/10 | 51,800 | 52,200 | 51,500 | 51,500 | 11 |
| 2012/05/09 | 51,300 | 52,200 | 51,000 | 52,200 | 23 |
| 2012/05/08 | 51,800 | 53,500 | 51,800 | 52,500 | 24 |
| 2012/05/07 | 51,900 | 51,900 | 50,000 | 51,800 | 38 |
| 2012/05/02 | 52,700 | 53,500 | 49,200 | 52,000 | 206 |
| 2012/05/01 | 53,800 | 53,800 | 52,300 | 52,600 | 23 |
| 2012/04/27 | 53,500 | 54,000 | 53,500 | 54,000 | 3 |
| 2012/04/26 | 54,000 | 54,200 | 53,500 | 53,500 | 28 |
| 2012/04/25 | 54,200 | 54,200 | 53,800 | 54,000 | 47 |
| 2012/04/24 | 54,000 | 54,500 | 53,500 | 54,200 | 32 |
| 2012/04/23 | 54,000 | 54,400 | 53,700 | 53,700 | 24 |
| 2012/04/20 | 53,100 | 54,200 | 53,100 | 53,700 | 29 |
| 2012/04/19 | 53,000 | 55,100 | 53,000 | 54,900 | 77 |
| 2012/04/18 | 55,400 | 55,400 | 54,200 | 55,000 | 25 |
| 2012/04/17 | 53,500 | 55,400 | 53,500 | 55,400 | 21 |
| 2012/04/16 | 54,500 | 55,000 | 53,500 | 53,600 | 38 |
| 2012/04/13 | 54,900 | 55,000 | 54,100 | 54,500 | 49 |
| 2012/04/12 | 55,200 | 55,900 | 54,800 | 54,900 | 34 |
| 2012/04/11 | 55,100 | 57,000 | 55,100 | 55,200 | 26 |
| 2012/04/10 | 57,500 | 57,900 | 55,500 | 55,600 | 34 |
| 2012/04/09 | 56,900 | 57,500 | 56,800 | 57,500 | 36 |
| 2012/04/06 | 55,500 | 57,700 | 55,300 | 56,800 | 51 |
| 2012/04/05 | 55,700 | 55,700 | 55,300 | 55,500 | 13 |
| 2012/04/04 | 56,600 | 57,800 | 55,800 | 55,800 | 34 |
| 2012/04/03 | 56,400 | 56,900 | 55,800 | 56,600 | 42 |
| 2012/04/02 | 57,000 | 57,500 | 56,800 | 56,800 | 56 |
| 2012/03/30 | 57,100 | 57,100 | 56,000 | 56,500 | 27 |
| 2012/03/29 | 56,000 | 58,000 | 55,200 | 58,000 | 40 |
| 2012/03/28 | 57,000 | 57,000 | 56,300 | 57,000 | 28 |
| 2012/03/27 | 59,500 | 59,900 | 57,600 | 58,500 | 85 |
| 2012/03/26 | 58,600 | 60,000 | 57,000 | 59,300 | 105 |
| 2012/03/23 | 56,100 | 57,900 | 56,100 | 57,600 | 115 |
| 2012/03/22 | 57,900 | 58,200 | 56,500 | 57,800 | 145 |
| 2012/03/21 | 58,200 | 60,500 | 57,800 | 58,000 | 244 |
| 2012/03/19 | 63,000 | 63,800 | 58,500 | 59,900 | 786 |
| 2012/03/16 | 53,000 | 63,000 | 53,000 | 60,000 | 1,422 |
| 2012/03/15 | 52,500 | 53,000 | 52,300 | 53,000 | 24 |
| 2012/03/14 | 52,200 | 52,400 | 52,200 | 52,400 | 21 |
| 2012/03/13 | 53,000 | 53,000 | 52,000 | 52,200 | 9 |
| 2012/03/12 | 52,700 | 53,200 | 52,600 | 53,000 | 39 |
| 2012/03/09 | 52,000 | 52,500 | 52,000 | 52,200 | 25 |
| 2012/03/08 | 53,000 | 53,000 | 52,000 | 52,800 | 11 |
| 2012/03/07 | 53,100 | 53,600 | 52,900 | 53,600 | 40 |
| 2012/03/06 | 54,500 | 54,500 | 54,200 | 54,300 | 4 |
| 2012/03/05 | 53,700 | 54,500 | 53,600 | 54,500 | 30 |
| 2012/03/02 | 53,900 | 53,900 | 53,900 | 53,900 | 1 |
| 2012/03/01 | 54,400 | 54,400 | 53,700 | 54,400 | 27 |
| 2012/02/29 | 53,600 | 54,400 | 53,600 | 54,400 | 33 |
| 2012/02/28 | 53,000 | 54,500 | 53,000 | 54,500 | 44 |
| 2012/02/27 | 52,900 | 54,000 | 52,900 | 53,900 | 45 |
| 2012/02/24 | 54,000 | 54,000 | 51,800 | 52,000 | 41 |
| 2012/02/23 | 53,000 | 54,000 | 53,000 | 54,000 | 36 |
| 2012/02/22 | 51,100 | 53,000 | 51,100 | 53,000 | 50 |
| 2012/02/21 | 50,500 | 50,500 | 49,600 | 50,500 | 12 |
| 2012/02/20 | 50,000 | 50,300 | 49,500 | 50,300 | 8 |
| 2012/02/17 | 50,000 | 50,000 | 50,000 | 50,000 | 6 |
| 2012/02/16 | 50,000 | 50,000 | 49,500 | 49,500 | 6 |
| 2012/02/15 | 49,900 | 49,900 | 49,500 | 49,500 | 15 |
| 2012/02/14 | 50,000 | 50,000 | 49,850 | 50,000 | 22 |
| 2012/02/13 | 49,000 | 50,300 | 49,000 | 50,000 | 5 |
| 2012/02/10 | 50,400 | 50,400 | 48,500 | 50,000 | 18 |
| 2012/02/09 | 50,500 | 50,500 | 48,500 | 50,400 | 22 |
| 2012/02/08 | 49,950 | 50,300 | 49,950 | 50,300 | 3 |
| 2012/02/07 | 49,400 | 49,950 | 49,400 | 49,950 | 3 |
| 2012/02/06 | 51,000 | 51,000 | 49,000 | 49,400 | 16 |
| 2012/02/03 | 51,500 | 51,500 | 49,500 | 50,700 | 24 |
| 2012/02/02 | 52,500 | 52,500 | 51,500 | 51,500 | 12 |
| 2012/02/01 | 53,900 | 53,900 | 53,800 | 53,800 | 58 |
| 2012/01/31 | 53,500 | 53,900 | 53,500 | 53,900 | 29 |
| 2012/01/30 | 53,700 | 53,700 | 53,500 | 53,500 | 31 |
| 2012/01/27 | 53,700 | 53,800 | 53,700 | 53,700 | 9 |
| 2012/01/26 | 53,200 | 53,600 | 53,200 | 53,600 | 13 |
| 2012/01/25 | 53,000 | 53,300 | 52,900 | 53,100 | 65 |
| 2012/01/24 | 51,000 | 52,500 | 51,000 | 52,500 | 80 |
| 2012/01/23 | 50,500 | 51,500 | 50,500 | 51,400 | 41 |
| 2012/01/20 | 51,000 | 52,700 | 50,100 | 50,200 | 128 |
| 2012/01/19 | 53,000 | 53,000 | 51,300 | 51,300 | 104 |
| 2012/01/18 | 53,500 | 53,700 | 53,100 | 53,300 | 90 |
| 2012/01/17 | 54,300 | 54,300 | 52,000 | 53,500 | 58 |
| 2012/01/16 | 54,300 | 54,400 | 53,500 | 54,300 | 77 |
| 2012/01/13 | 53,900 | 54,300 | 53,900 | 54,300 | 77 |
| 2012/01/12 | 53,400 | 53,600 | 53,300 | 53,600 | 47 |
| 2012/01/11 | 53,100 | 54,000 | 53,100 | 53,400 | 124 |
| 2012/01/10 | 52,400 | 53,000 | 52,100 | 52,500 | 98 |
| 2012/01/06 | 51,700 | 52,000 | 51,700 | 52,000 | 85 |
| 2012/01/05 | 50,300 | 51,500 | 50,300 | 51,500 | 34 |
| 2012/01/04 | 50,000 | 50,600 | 49,950 | 50,100 | 64 |