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 |
---|---|---|---|---|---|
2016/12/30 | 1,170 | 1,186 | 1,162 | 1,186 | 12,900 |
2016/12/29 | 1,177 | 1,186 | 1,162 | 1,169 | 10,500 |
2016/12/28 | 1,174 | 1,185 | 1,174 | 1,182 | 7,800 |
2016/12/27 | 1,159 | 1,188 | 1,159 | 1,180 | 15,200 |
2016/12/26 | 1,178 | 1,178 | 1,153 | 1,160 | 28,300 |
2016/12/22 | 1,194 | 1,208 | 1,165 | 1,172 | 32,600 |
2016/12/21 | 1,194 | 1,220 | 1,185 | 1,199 | 48,800 |
2016/12/20 | 1,160 | 1,190 | 1,150 | 1,186 | 26,700 |
2016/12/19 | 1,164 | 1,169 | 1,150 | 1,164 | 16,500 |
2016/12/16 | 1,165 | 1,179 | 1,150 | 1,165 | 37,100 |
2016/12/15 | 1,175 | 1,179 | 1,152 | 1,160 | 17,500 |
2016/12/14 | 1,175 | 1,180 | 1,170 | 1,179 | 10,100 |
2016/12/13 | 1,171 | 1,183 | 1,167 | 1,183 | 5,100 |
2016/12/12 | 1,170 | 1,176 | 1,163 | 1,171 | 12,900 |
2016/12/09 | 1,195 | 1,195 | 1,155 | 1,163 | 13,600 |
2016/12/08 | 1,204 | 1,204 | 1,179 | 1,186 | 8,700 |
2016/12/07 | 1,190 | 1,194 | 1,172 | 1,177 | 7,700 |
2016/12/06 | 1,205 | 1,216 | 1,193 | 1,197 | 21,500 |
2016/12/05 | 1,149 | 1,205 | 1,142 | 1,205 | 26,000 |
2016/12/02 | 1,140 | 1,160 | 1,125 | 1,151 | 30,700 |
2016/12/01 | 1,181 | 1,183 | 1,154 | 1,165 | 17,300 |
2016/11/30 | 1,183 | 1,189 | 1,172 | 1,183 | 18,800 |
2016/11/29 | 1,114 | 1,178 | 1,114 | 1,172 | 25,600 |
2016/11/28 | 1,080 | 1,129 | 1,074 | 1,129 | 16,100 |
2016/11/25 | 1,089 | 1,099 | 1,059 | 1,070 | 23,000 |
2016/11/24 | 1,124 | 1,124 | 1,090 | 1,106 | 16,800 |
2016/11/22 | 1,121 | 1,127 | 1,115 | 1,123 | 8,900 |
2016/11/21 | 1,138 | 1,138 | 1,113 | 1,127 | 19,400 |
2016/11/18 | 1,112 | 1,129 | 1,110 | 1,112 | 23,300 |
2016/11/17 | 1,139 | 1,139 | 1,091 | 1,108 | 33,900 |
2016/11/16 | 1,160 | 1,166 | 1,129 | 1,143 | 22,300 |
2016/11/15 | 1,109 | 1,150 | 1,090 | 1,150 | 21,800 |
2016/11/14 | 1,070 | 1,120 | 1,065 | 1,097 | 24,000 |
2016/11/11 | 1,105 | 1,135 | 1,058 | 1,078 | 38,900 |
2016/11/10 | 1,021 | 1,160 | 1,021 | 1,111 | 69,900 |
2016/11/09 | 1,014 | 1,020 | 970 | 1,006 | 38,200 |
2016/11/08 | 995 | 1,018 | 985 | 1,014 | 14,300 |
2016/11/07 | 975 | 989 | 975 | 980 | 21,600 |
2016/11/04 | 984 | 984 | 938 | 977 | 32,700 |
2016/11/02 | 995 | 1,005 | 960 | 975 | 31,000 |
2016/11/01 | 989 | 1,004 | 989 | 997 | 16,500 |
2016/10/31 | 991 | 1,010 | 986 | 1,006 | 52,300 |
2016/10/28 | 1,031 | 1,060 | 1,017 | 1,021 | 35,200 |
2016/10/27 | 1,034 | 1,044 | 1,034 | 1,034 | 6,200 |
2016/10/26 | 1,042 | 1,045 | 1,026 | 1,034 | 18,300 |
2016/10/25 | 1,020 | 1,047 | 1,020 | 1,040 | 30,700 |
2016/10/24 | 981 | 1,014 | 981 | 1,014 | 17,500 |
2016/10/21 | 985 | 1,009 | 980 | 989 | 15,200 |
2016/10/20 | 1,010 | 1,020 | 985 | 985 | 24,500 |
2016/10/19 | 1,024 | 1,028 | 1,006 | 1,009 | 17,900 |
2016/10/18 | 1,001 | 1,025 | 991 | 1,013 | 53,700 |
2016/10/17 | 953 | 1,002 | 952 | 1,000 | 45,800 |
2016/10/14 | 930 | 946 | 922 | 944 | 16,100 |
2016/10/13 | 931 | 947 | 930 | 930 | 13,000 |
2016/10/12 | 945 | 945 | 915 | 936 | 17,000 |
2016/10/11 | 942 | 946 | 936 | 944 | 5,800 |
2016/10/07 | 945 | 945 | 933 | 939 | 6,400 |
2016/10/06 | 950 | 950 | 925 | 944 | 18,600 |
2016/10/05 | 948 | 967 | 947 | 957 | 17,200 |
2016/10/04 | 963 | 965 | 940 | 958 | 10,900 |
2016/10/03 | 950 | 965 | 950 | 958 | 13,300 |
2016/09/30 | 927 | 939 | 923 | 937 | 12,300 |
2016/09/29 | 962 | 962 | 920 | 939 | 20,900 |
2016/09/28 | 965 | 965 | 947 | 962 | 19,500 |
2016/09/27 | 940 | 966 | 927 | 965 | 34,500 |
2016/09/26 | 923 | 979 | 923 | 944 | 42,900 |
2016/09/23 | 907 | 943 | 907 | 938 | 36,700 |
2016/09/21 | 884 | 898 | 880 | 898 | 22,400 |
2016/09/20 | 860 | 880 | 860 | 876 | 13,100 |
2016/09/16 | 860 | 864 | 850 | 860 | 8,000 |
2016/09/15 | 844 | 862 | 844 | 860 | 5,100 |
2016/09/14 | 867 | 868 | 836 | 864 | 21,500 |
2016/09/13 | 873 | 873 | 848 | 868 | 13,100 |
2016/09/12 | 852 | 892 | 851 | 871 | 17,100 |
2016/09/09 | 865 | 895 | 865 | 892 | 29,100 |
2016/09/08 | 860 | 865 | 857 | 865 | 2,600 |
2016/09/07 | 865 | 866 | 851 | 866 | 7,200 |
2016/09/06 | 850 | 866 | 842 | 866 | 5,000 |
2016/09/05 | 842 | 852 | 839 | 850 | 8,000 |
2016/09/02 | 830 | 848 | 830 | 845 | 4,700 |
2016/09/01 | 831 | 844 | 831 | 842 | 4,100 |
2016/08/31 | 826 | 846 | 822 | 846 | 5,300 |
2016/08/30 | 826 | 832 | 819 | 832 | 6,600 |
2016/08/29 | 842 | 842 | 818 | 818 | 13,400 |
2016/08/26 | 845 | 853 | 839 | 846 | 3,900 |
2016/08/25 | 860 | 860 | 843 | 853 | 9,700 |
2016/08/24 | 850 | 869 | 850 | 862 | 9,300 |
2016/08/23 | 853 | 872 | 843 | 849 | 6,800 |
2016/08/22 | 858 | 860 | 850 | 853 | 3,300 |
2016/08/19 | 858 | 858 | 847 | 858 | 2,000 |
2016/08/18 | 845 | 859 | 842 | 858 | 4,300 |
2016/08/17 | 860 | 861 | 844 | 860 | 8,700 |
2016/08/16 | 862 | 866 | 849 | 859 | 9,100 |
2016/08/15 | 840 | 861 | 840 | 861 | 15,700 |
2016/08/12 | 835 | 859 | 830 | 838 | 16,300 |
2016/08/10 | 829 | 837 | 810 | 824 | 11,200 |
2016/08/09 | 830 | 839 | 828 | 829 | 10,000 |
2016/08/08 | 846 | 850 | 827 | 829 | 14,600 |
2016/08/05 | 848 | 848 | 835 | 842 | 5,000 |
2016/08/04 | 845 | 845 | 833 | 837 | 5,300 |
2016/08/03 | 839 | 847 | 830 | 830 | 10,700 |
2016/08/02 | 834 | 847 | 829 | 844 | 7,500 |
2016/08/01 | 850 | 852 | 801 | 822 | 29,500 |
2016/07/29 | 862 | 880 | 816 | 848 | 40,900 |
2016/07/28 | 830 | 886 | 825 | 858 | 88,600 |
2016/07/27 | 814 | 829 | 805 | 819 | 18,600 |
2016/07/26 | 817 | 824 | 803 | 811 | 16,200 |
2016/07/25 | 799 | 818 | 799 | 800 | 26,700 |
2016/07/22 | 800 | 814 | 795 | 799 | 46,800 |
2016/07/21 | 921 | 922 | 800 | 800 | 106,500 |
2016/07/20 | 907 | 914 | 890 | 907 | 9,100 |
2016/07/19 | 921 | 921 | 891 | 906 | 22,300 |
2016/07/15 | 927 | 933 | 917 | 917 | 15,400 |
2016/07/14 | 939 | 950 | 926 | 926 | 11,300 |
2016/07/13 | 943 | 962 | 915 | 929 | 33,100 |
2016/07/12 | 966 | 967 | 938 | 943 | 21,300 |
2016/07/11 | 958 | 973 | 925 | 947 | 28,800 |
2016/07/08 | 960 | 974 | 911 | 913 | 22,900 |
2016/07/07 | 911 | 950 | 911 | 946 | 13,900 |
2016/07/06 | 925 | 930 | 900 | 905 | 15,700 |
2016/07/05 | 892 | 935 | 875 | 928 | 40,500 |
2016/07/04 | 900 | 925 | 900 | 922 | 29,000 |
2016/07/01 | 870 | 890 | 870 | 890 | 13,900 |
2016/06/30 | 844 | 875 | 844 | 855 | 9,800 |
2016/06/29 | 822 | 853 | 822 | 853 | 8,300 |
2016/06/28 | 805 | 829 | 805 | 821 | 12,700 |
2016/06/27 | 813 | 831 | 813 | 820 | 22,000 |
2016/06/24 | 863 | 863 | 764 | 798 | 40,500 |
2016/06/23 | 848 | 850 | 835 | 848 | 3,400 |
2016/06/22 | 832 | 850 | 831 | 843 | 8,200 |
2016/06/21 | 821 | 834 | 821 | 828 | 2,600 |
2016/06/20 | 835 | 850 | 811 | 811 | 10,300 |
2016/06/17 | 839 | 840 | 825 | 835 | 5,600 |
2016/06/16 | 856 | 856 | 828 | 839 | 9,900 |
2016/06/15 | 831 | 856 | 831 | 848 | 5,700 |
2016/06/14 | 860 | 865 | 831 | 832 | 14,400 |
2016/06/13 | 862 | 879 | 840 | 856 | 40,600 |
2016/06/10 | 860 | 864 | 851 | 861 | 15,600 |
2016/06/09 | 825 | 867 | 824 | 864 | 47,600 |
2016/06/08 | 818 | 827 | 815 | 816 | 6,500 |
2016/06/07 | 820 | 825 | 816 | 824 | 6,700 |
2016/06/06 | 823 | 823 | 810 | 819 | 5,600 |
2016/06/03 | 809 | 826 | 809 | 825 | 17,000 |
2016/06/02 | 827 | 827 | 811 | 811 | 5,300 |
2016/06/01 | 813 | 828 | 813 | 828 | 16,700 |
2016/05/31 | 813 | 816 | 813 | 813 | 4,000 |
2016/05/30 | 812 | 821 | 810 | 817 | 4,100 |
2016/05/27 | 814 | 819 | 806 | 809 | 5,200 |
2016/05/26 | 826 | 827 | 805 | 806 | 14,900 |
2016/05/25 | 818 | 828 | 814 | 826 | 17,700 |
2016/05/24 | 815 | 818 | 811 | 812 | 6,000 |
2016/05/23 | 807 | 810 | 805 | 810 | 12,100 |
2016/05/20 | 801 | 810 | 801 | 807 | 10,800 |
2016/05/19 | 811 | 826 | 801 | 801 | 22,900 |
2016/05/18 | 821 | 821 | 813 | 815 | 6,200 |
2016/05/17 | 822 | 827 | 822 | 823 | 9,700 |
2016/05/16 | 810 | 833 | 810 | 832 | 33,100 |
2016/05/13 | 830 | 831 | 804 | 804 | 14,400 |
2016/05/12 | 827 | 828 | 817 | 828 | 8,100 |
2016/05/11 | 800 | 840 | 796 | 835 | 22,300 |
2016/05/10 | 828 | 828 | 788 | 807 | 76,700 |
2016/05/09 | 745 | 785 | 745 | 783 | 46,800 |
2016/05/06 | 739 | 740 | 729 | 732 | 1,400 |
2016/05/02 | 723 | 730 | 717 | 730 | 5,800 |
2016/04/28 | 745 | 747 | 731 | 739 | 4,500 |
2016/04/27 | 742 | 742 | 741 | 741 | 1,500 |
2016/04/26 | 747 | 747 | 740 | 740 | 1,800 |
2016/04/25 | 748 | 748 | 731 | 742 | 4,500 |
2016/04/22 | 735 | 736 | 731 | 735 | 2,200 |
2016/04/21 | 745 | 745 | 740 | 741 | 5,800 |
2016/04/20 | 743 | 743 | 729 | 740 | 4,600 |
2016/04/19 | 745 | 745 | 732 | 739 | 6,500 |
2016/04/18 | 728 | 735 | 725 | 735 | 3,300 |
2016/04/15 | 721 | 747 | 721 | 728 | 5,900 |
2016/04/14 | 727 | 734 | 726 | 727 | 2,800 |
2016/04/13 | 712 | 713 | 712 | 713 | 600 |
2016/04/12 | 721 | 742 | 710 | 711 | 3,300 |
2016/04/11 | 737 | 737 | 723 | 728 | 2,600 |
2016/04/08 | 706 | 717 | 704 | 708 | 4,100 |
2016/04/07 | 705 | 718 | 703 | 715 | 2,800 |
2016/04/06 | 717 | 717 | 709 | 717 | 1,400 |
2016/04/05 | 709 | 719 | 700 | 717 | 4,100 |
2016/04/04 | 726 | 726 | 691 | 709 | 5,200 |
2016/04/01 | 730 | 741 | 725 | 728 | 3,800 |
2016/03/31 | 735 | 749 | 733 | 736 | 2,500 |
2016/03/30 | 748 | 752 | 721 | 733 | 6,100 |
2016/03/29 | 748 | 760 | 746 | 748 | 3,700 |
2016/03/28 | 758 | 762 | 758 | 762 | 5,200 |
2016/03/25 | 757 | 760 | 755 | 756 | 3,800 |
2016/03/24 | 757 | 760 | 752 | 760 | 2,700 |
2016/03/23 | 755 | 756 | 750 | 750 | 3,200 |
2016/03/22 | 757 | 757 | 751 | 755 | 3,400 |
2016/03/18 | 760 | 760 | 738 | 755 | 12,900 |
2016/03/17 | 757 | 765 | 757 | 760 | 7,100 |
2016/03/16 | 769 | 770 | 762 | 770 | 4,100 |
2016/03/15 | 770 | 771 | 755 | 757 | 4,500 |
2016/03/14 | 751 | 770 | 751 | 770 | 4,900 |
2016/03/11 | 748 | 752 | 748 | 750 | 3,300 |
2016/03/10 | 752 | 752 | 747 | 748 | 3,800 |
2016/03/09 | 747 | 751 | 745 | 751 | 2,900 |
2016/03/08 | 756 | 756 | 745 | 748 | 3,100 |
2016/03/07 | 760 | 765 | 745 | 755 | 3,800 |
2016/03/04 | 762 | 763 | 752 | 763 | 1,800 |
2016/03/03 | 768 | 768 | 761 | 762 | 300 |
2016/03/02 | 768 | 768 | 754 | 756 | 1,800 |
2016/03/01 | 754 | 768 | 746 | 761 | 4,400 |
2016/02/29 | 744 | 754 | 741 | 750 | 6,800 |
2016/02/26 | 745 | 746 | 741 | 746 | 2,700 |
2016/02/25 | 762 | 762 | 740 | 745 | 4,100 |
2016/02/24 | 739 | 755 | 739 | 754 | 7,700 |
2016/02/23 | 771 | 771 | 747 | 747 | 10,200 |
2016/02/22 | 758 | 776 | 758 | 771 | 27,300 |
2016/02/19 | 753 | 758 | 745 | 758 | 14,700 |
2016/02/18 | 734 | 745 | 730 | 745 | 4,400 |
2016/02/17 | 740 | 740 | 725 | 734 | 2,200 |
2016/02/16 | 724 | 737 | 723 | 730 | 1,600 |
2016/02/15 | 739 | 744 | 727 | 727 | 11,900 |
2016/02/12 | 744 | 745 | 700 | 720 | 19,000 |
2016/02/10 | 740 | 745 | 721 | 745 | 13,200 |
2016/02/09 | 740 | 740 | 722 | 729 | 4,800 |
2016/02/08 | 717 | 748 | 716 | 748 | 6,500 |
2016/02/05 | 725 | 747 | 725 | 747 | 5,800 |
2016/02/04 | 741 | 757 | 740 | 740 | 4,800 |
2016/02/03 | 760 | 760 | 735 | 749 | 5,100 |
2016/02/02 | 761 | 763 | 745 | 762 | 6,400 |
2016/02/01 | 730 | 770 | 730 | 763 | 21,800 |
2016/01/29 | 720 | 729 | 717 | 729 | 5,800 |
2016/01/28 | 727 | 730 | 719 | 721 | 3,800 |
2016/01/27 | 730 | 730 | 710 | 712 | 8,200 |
2016/01/26 | 720 | 721 | 701 | 718 | 6,400 |
2016/01/25 | 725 | 735 | 721 | 734 | 6,200 |
2016/01/22 | 700 | 715 | 695 | 715 | 4,100 |
2016/01/21 | 710 | 717 | 698 | 698 | 19,000 |
2016/01/20 | 710 | 710 | 709 | 709 | 2,700 |
2016/01/19 | 714 | 720 | 710 | 720 | 3,700 |
2016/01/18 | 699 | 718 | 699 | 718 | 3,700 |
2016/01/15 | 725 | 725 | 713 | 714 | 3,300 |
2016/01/14 | 714 | 720 | 700 | 713 | 9,400 |
2016/01/13 | 723 | 730 | 719 | 727 | 5,800 |
2016/01/12 | 730 | 730 | 717 | 718 | 34,500 |
2016/01/08 | 719 | 736 | 719 | 730 | 6,700 |
2016/01/07 | 738 | 738 | 715 | 730 | 10,200 |
2016/01/06 | 745 | 745 | 734 | 738 | 7,300 |
2016/01/05 | 720 | 759 | 719 | 750 | 46,700 |
2016/01/04 | 728 | 728 | 710 | 719 | 11,000 |