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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,313 | 1,329 | 1,313 | 1,329 | 22,000 |
| 2017/12/28 | 1,306 | 1,310 | 1,304 | 1,310 | 4,600 |
| 2017/12/27 | 1,297 | 1,306 | 1,297 | 1,303 | 7,200 |
| 2017/12/26 | 1,296 | 1,297 | 1,291 | 1,296 | 8,300 |
| 2017/12/25 | 1,309 | 1,310 | 1,293 | 1,296 | 10,900 |
| 2017/12/22 | 1,300 | 1,312 | 1,292 | 1,308 | 17,600 |
| 2017/12/21 | 1,292 | 1,293 | 1,284 | 1,284 | 10,100 |
| 2017/12/20 | 1,295 | 1,296 | 1,288 | 1,296 | 7,900 |
| 2017/12/19 | 1,296 | 1,296 | 1,288 | 1,295 | 6,600 |
| 2017/12/18 | 1,292 | 1,297 | 1,288 | 1,290 | 14,200 |
| 2017/12/15 | 1,297 | 1,297 | 1,288 | 1,291 | 8,700 |
| 2017/12/14 | 1,287 | 1,300 | 1,284 | 1,290 | 14,500 |
| 2017/12/13 | 1,278 | 1,285 | 1,275 | 1,281 | 20,500 |
| 2017/12/12 | 1,269 | 1,278 | 1,267 | 1,278 | 12,400 |
| 2017/12/11 | 1,269 | 1,279 | 1,263 | 1,269 | 6,200 |
| 2017/12/08 | 1,257 | 1,270 | 1,257 | 1,268 | 13,100 |
| 2017/12/07 | 1,256 | 1,274 | 1,256 | 1,264 | 11,900 |
| 2017/12/06 | 1,262 | 1,269 | 1,258 | 1,262 | 11,200 |
| 2017/12/05 | 1,267 | 1,270 | 1,262 | 1,265 | 3,400 |
| 2017/12/04 | 1,273 | 1,273 | 1,261 | 1,270 | 8,700 |
| 2017/12/01 | 1,270 | 1,274 | 1,266 | 1,272 | 6,500 |
| 2017/11/30 | 1,265 | 1,268 | 1,258 | 1,263 | 8,000 |
| 2017/11/29 | 1,258 | 1,269 | 1,258 | 1,268 | 6,000 |
| 2017/11/28 | 1,262 | 1,269 | 1,257 | 1,258 | 9,400 |
| 2017/11/27 | 1,258 | 1,277 | 1,258 | 1,265 | 11,700 |
| 2017/11/24 | 1,280 | 1,280 | 1,268 | 1,274 | 7,800 |
| 2017/11/22 | 1,271 | 1,285 | 1,271 | 1,277 | 6,500 |
| 2017/11/21 | 1,285 | 1,285 | 1,270 | 1,271 | 8,800 |
| 2017/11/20 | 1,276 | 1,290 | 1,275 | 1,283 | 6,500 |
| 2017/11/17 | 1,261 | 1,285 | 1,261 | 1,271 | 10,200 |
| 2017/11/16 | 1,235 | 1,254 | 1,235 | 1,251 | 7,000 |
| 2017/11/15 | 1,280 | 1,280 | 1,227 | 1,228 | 26,500 |
| 2017/11/14 | 1,281 | 1,290 | 1,261 | 1,280 | 12,200 |
| 2017/11/13 | 1,323 | 1,323 | 1,274 | 1,274 | 16,500 |
| 2017/11/10 | 1,307 | 1,315 | 1,307 | 1,315 | 4,900 |
| 2017/11/09 | 1,315 | 1,329 | 1,311 | 1,313 | 11,700 |
| 2017/11/08 | 1,309 | 1,315 | 1,309 | 1,315 | 7,200 |
| 2017/11/07 | 1,318 | 1,328 | 1,304 | 1,316 | 17,000 |
| 2017/11/06 | 1,344 | 1,344 | 1,319 | 1,330 | 9,000 |
| 2017/11/02 | 1,330 | 1,340 | 1,314 | 1,340 | 11,800 |
| 2017/11/01 | 1,360 | 1,360 | 1,324 | 1,333 | 19,100 |
| 2017/10/31 | 1,330 | 1,359 | 1,330 | 1,359 | 41,300 |
| 2017/10/30 | 1,292 | 1,330 | 1,288 | 1,328 | 43,500 |
| 2017/10/27 | 1,289 | 1,292 | 1,284 | 1,288 | 8,600 |
| 2017/10/26 | 1,275 | 1,289 | 1,273 | 1,283 | 9,300 |
| 2017/10/25 | 1,280 | 1,294 | 1,279 | 1,280 | 10,800 |
| 2017/10/24 | 1,279 | 1,279 | 1,269 | 1,277 | 8,100 |
| 2017/10/23 | 1,256 | 1,272 | 1,256 | 1,265 | 9,000 |
| 2017/10/20 | 1,253 | 1,259 | 1,244 | 1,250 | 6,900 |
| 2017/10/19 | 1,263 | 1,265 | 1,253 | 1,253 | 7,800 |
| 2017/10/18 | 1,271 | 1,276 | 1,264 | 1,264 | 6,800 |
| 2017/10/17 | 1,286 | 1,287 | 1,274 | 1,274 | 9,300 |
| 2017/10/16 | 1,293 | 1,293 | 1,271 | 1,285 | 11,000 |
| 2017/10/13 | 1,287 | 1,289 | 1,266 | 1,270 | 6,700 |
| 2017/10/12 | 1,271 | 1,290 | 1,266 | 1,273 | 21,200 |
| 2017/10/11 | 1,247 | 1,268 | 1,245 | 1,264 | 14,600 |
| 2017/10/10 | 1,238 | 1,246 | 1,238 | 1,246 | 8,700 |
| 2017/10/06 | 1,240 | 1,240 | 1,236 | 1,238 | 7,400 |
| 2017/10/05 | 1,229 | 1,234 | 1,228 | 1,234 | 7,800 |
| 2017/10/04 | 1,239 | 1,239 | 1,228 | 1,228 | 9,900 |
| 2017/10/03 | 1,238 | 1,238 | 1,228 | 1,235 | 10,500 |
| 2017/10/02 | 1,231 | 1,236 | 1,229 | 1,231 | 10,900 |
| 2017/09/29 | 1,227 | 1,234 | 1,225 | 1,231 | 4,200 |
| 2017/09/28 | 1,235 | 1,235 | 1,226 | 1,229 | 6,300 |
| 2017/09/27 | 1,240 | 1,240 | 1,221 | 1,225 | 11,100 |
| 2017/09/26 | 1,247 | 1,247 | 1,229 | 1,237 | 6,100 |
| 2017/09/25 | 1,240 | 1,247 | 1,236 | 1,236 | 11,500 |
| 2017/09/22 | 1,242 | 1,246 | 1,237 | 1,238 | 7,000 |
| 2017/09/21 | 1,258 | 1,260 | 1,242 | 1,247 | 17,300 |
| 2017/09/20 | 1,254 | 1,254 | 1,242 | 1,243 | 8,600 |
| 2017/09/19 | 1,236 | 1,257 | 1,236 | 1,254 | 15,100 |
| 2017/09/15 | 1,224 | 1,234 | 1,224 | 1,229 | 5,100 |
| 2017/09/14 | 1,230 | 1,238 | 1,225 | 1,225 | 5,600 |
| 2017/09/13 | 1,230 | 1,238 | 1,230 | 1,230 | 6,800 |
| 2017/09/12 | 1,227 | 1,234 | 1,227 | 1,229 | 6,000 |
| 2017/09/11 | 1,229 | 1,233 | 1,220 | 1,221 | 10,500 |
| 2017/09/08 | 1,219 | 1,220 | 1,212 | 1,220 | 3,300 |
| 2017/09/07 | 1,209 | 1,225 | 1,209 | 1,220 | 5,700 |
| 2017/09/06 | 1,202 | 1,221 | 1,200 | 1,208 | 11,000 |
| 2017/09/05 | 1,216 | 1,220 | 1,210 | 1,210 | 11,600 |
| 2017/09/04 | 1,228 | 1,228 | 1,211 | 1,225 | 7,700 |
| 2017/09/01 | 1,230 | 1,234 | 1,224 | 1,228 | 16,200 |
| 2017/08/31 | 1,238 | 1,238 | 1,225 | 1,233 | 7,200 |
| 2017/08/30 | 1,230 | 1,239 | 1,230 | 1,239 | 4,400 |
| 2017/08/29 | 1,236 | 1,236 | 1,228 | 1,230 | 3,800 |
| 2017/08/28 | 1,244 | 1,244 | 1,228 | 1,240 | 7,900 |
| 2017/08/25 | 1,243 | 1,243 | 1,229 | 1,236 | 5,500 |
| 2017/08/24 | 1,222 | 1,232 | 1,222 | 1,232 | 9,600 |
| 2017/08/23 | 1,222 | 1,235 | 1,222 | 1,224 | 4,100 |
| 2017/08/22 | 1,216 | 1,219 | 1,211 | 1,213 | 8,700 |
| 2017/08/21 | 1,220 | 1,220 | 1,210 | 1,220 | 6,800 |
| 2017/08/18 | 1,213 | 1,222 | 1,212 | 1,222 | 4,900 |
| 2017/08/17 | 1,217 | 1,230 | 1,217 | 1,227 | 2,200 |
| 2017/08/16 | 1,207 | 1,217 | 1,202 | 1,212 | 12,000 |
| 2017/08/15 | 1,209 | 1,222 | 1,204 | 1,216 | 25,200 |
| 2017/08/14 | 1,215 | 1,215 | 1,200 | 1,213 | 15,500 |
| 2017/08/10 | 1,242 | 1,242 | 1,216 | 1,222 | 14,600 |
| 2017/08/09 | 1,232 | 1,252 | 1,220 | 1,252 | 14,800 |
| 2017/08/08 | 1,265 | 1,278 | 1,200 | 1,238 | 24,800 |
| 2017/08/07 | 1,244 | 1,266 | 1,244 | 1,265 | 10,900 |
| 2017/08/04 | 1,237 | 1,246 | 1,236 | 1,243 | 5,500 |
| 2017/08/03 | 1,239 | 1,239 | 1,226 | 1,233 | 12,200 |
| 2017/08/02 | 1,256 | 1,259 | 1,227 | 1,227 | 24,500 |
| 2017/08/01 | 1,280 | 1,284 | 1,218 | 1,227 | 57,000 |
| 2017/07/31 | 1,291 | 1,300 | 1,280 | 1,291 | 40,900 |
| 2017/07/28 | 1,361 | 1,380 | 1,290 | 1,309 | 54,600 |
| 2017/07/27 | 1,367 | 1,374 | 1,345 | 1,351 | 13,500 |
| 2017/07/26 | 1,366 | 1,376 | 1,365 | 1,370 | 8,300 |
| 2017/07/25 | 1,383 | 1,389 | 1,365 | 1,365 | 12,600 |
| 2017/07/24 | 1,364 | 1,369 | 1,360 | 1,364 | 6,000 |
| 2017/07/21 | 1,349 | 1,358 | 1,344 | 1,358 | 10,900 |
| 2017/07/20 | 1,348 | 1,350 | 1,335 | 1,348 | 10,600 |
| 2017/07/19 | 1,328 | 1,344 | 1,326 | 1,344 | 4,500 |
| 2017/07/18 | 1,338 | 1,339 | 1,327 | 1,329 | 7,600 |
| 2017/07/14 | 1,340 | 1,344 | 1,336 | 1,338 | 3,100 |
| 2017/07/13 | 1,337 | 1,350 | 1,337 | 1,340 | 6,200 |
| 2017/07/12 | 1,336 | 1,339 | 1,332 | 1,338 | 9,200 |
| 2017/07/11 | 1,326 | 1,343 | 1,326 | 1,336 | 7,900 |
| 2017/07/10 | 1,326 | 1,348 | 1,326 | 1,336 | 3,400 |
| 2017/07/07 | 1,331 | 1,333 | 1,318 | 1,321 | 12,500 |
| 2017/07/06 | 1,340 | 1,344 | 1,333 | 1,337 | 9,000 |
| 2017/07/05 | 1,347 | 1,351 | 1,338 | 1,345 | 11,600 |
| 2017/07/04 | 1,365 | 1,368 | 1,346 | 1,346 | 13,600 |
| 2017/07/03 | 1,352 | 1,373 | 1,352 | 1,364 | 8,600 |
| 2017/06/30 | 1,354 | 1,383 | 1,350 | 1,352 | 25,700 |
| 2017/06/29 | 1,370 | 1,370 | 1,360 | 1,361 | 19,800 |
| 2017/06/28 | 1,377 | 1,377 | 1,355 | 1,360 | 23,300 |
| 2017/06/27 | 1,380 | 1,381 | 1,370 | 1,373 | 14,300 |
| 2017/06/26 | 1,360 | 1,374 | 1,353 | 1,374 | 9,900 |
| 2017/06/23 | 1,372 | 1,372 | 1,353 | 1,353 | 15,900 |
| 2017/06/22 | 1,387 | 1,387 | 1,369 | 1,373 | 8,500 |
| 2017/06/21 | 1,361 | 1,375 | 1,361 | 1,369 | 11,200 |
| 2017/06/20 | 1,370 | 1,374 | 1,361 | 1,370 | 11,700 |
| 2017/06/19 | 1,359 | 1,375 | 1,354 | 1,374 | 11,300 |
| 2017/06/16 | 1,377 | 1,380 | 1,351 | 1,364 | 24,700 |
| 2017/06/15 | 1,365 | 1,369 | 1,355 | 1,369 | 7,000 |
| 2017/06/14 | 1,369 | 1,390 | 1,354 | 1,358 | 18,800 |
| 2017/06/13 | 1,361 | 1,367 | 1,353 | 1,357 | 8,200 |
| 2017/06/12 | 1,360 | 1,369 | 1,350 | 1,353 | 6,500 |
| 2017/06/09 | 1,386 | 1,390 | 1,354 | 1,360 | 25,100 |
| 2017/06/08 | 1,397 | 1,409 | 1,387 | 1,387 | 5,200 |
| 2017/06/07 | 1,388 | 1,400 | 1,385 | 1,394 | 11,000 |
| 2017/06/06 | 1,417 | 1,427 | 1,400 | 1,403 | 13,800 |
| 2017/06/05 | 1,408 | 1,425 | 1,391 | 1,420 | 20,200 |
| 2017/06/02 | 1,392 | 1,393 | 1,366 | 1,380 | 18,700 |
| 2017/06/01 | 1,393 | 1,395 | 1,382 | 1,392 | 15,000 |
| 2017/05/31 | 1,348 | 1,371 | 1,348 | 1,369 | 24,200 |
| 2017/05/30 | 1,354 | 1,355 | 1,335 | 1,347 | 10,600 |
| 2017/05/29 | 1,313 | 1,336 | 1,305 | 1,333 | 17,300 |
| 2017/05/26 | 1,349 | 1,350 | 1,312 | 1,312 | 10,300 |
| 2017/05/25 | 1,365 | 1,374 | 1,334 | 1,335 | 18,500 |
| 2017/05/24 | 1,357 | 1,357 | 1,344 | 1,355 | 15,900 |
| 2017/05/23 | 1,315 | 1,336 | 1,315 | 1,332 | 10,000 |
| 2017/05/22 | 1,313 | 1,314 | 1,302 | 1,312 | 8,900 |
| 2017/05/19 | 1,307 | 1,312 | 1,290 | 1,290 | 16,000 |
| 2017/05/18 | 1,300 | 1,310 | 1,286 | 1,307 | 11,700 |
| 2017/05/17 | 1,319 | 1,334 | 1,306 | 1,321 | 16,100 |
| 2017/05/16 | 1,290 | 1,305 | 1,290 | 1,305 | 10,800 |
| 2017/05/15 | 1,290 | 1,292 | 1,281 | 1,290 | 11,000 |
| 2017/05/12 | 1,285 | 1,304 | 1,285 | 1,300 | 14,500 |
| 2017/05/11 | 1,303 | 1,314 | 1,295 | 1,304 | 26,000 |
| 2017/05/10 | 1,320 | 1,330 | 1,303 | 1,314 | 32,900 |
| 2017/05/09 | 1,305 | 1,339 | 1,305 | 1,330 | 29,500 |
| 2017/05/08 | 1,420 | 1,439 | 1,309 | 1,322 | 96,300 |
| 2017/05/02 | 1,346 | 1,350 | 1,334 | 1,350 | 19,800 |
| 2017/05/01 | 1,312 | 1,316 | 1,280 | 1,316 | 23,100 |
| 2017/04/28 | 1,310 | 1,326 | 1,310 | 1,315 | 7,800 |
| 2017/04/27 | 1,340 | 1,341 | 1,311 | 1,311 | 19,800 |
| 2017/04/26 | 1,348 | 1,354 | 1,337 | 1,337 | 16,000 |
| 2017/04/25 | 1,325 | 1,340 | 1,325 | 1,333 | 8,300 |
| 2017/04/24 | 1,324 | 1,325 | 1,318 | 1,321 | 4,400 |
| 2017/04/21 | 1,320 | 1,333 | 1,316 | 1,324 | 9,100 |
| 2017/04/20 | 1,301 | 1,317 | 1,301 | 1,316 | 7,400 |
| 2017/04/19 | 1,252 | 1,306 | 1,252 | 1,297 | 8,500 |
| 2017/04/18 | 1,264 | 1,298 | 1,264 | 1,272 | 15,700 |
| 2017/04/17 | 1,273 | 1,308 | 1,262 | 1,268 | 39,500 |
| 2017/04/14 | 1,271 | 1,295 | 1,265 | 1,280 | 30,900 |
| 2017/04/13 | 1,212 | 1,266 | 1,210 | 1,247 | 23,800 |
| 2017/04/12 | 1,250 | 1,259 | 1,215 | 1,226 | 47,600 |
| 2017/04/11 | 1,326 | 1,334 | 1,231 | 1,282 | 48,800 |
| 2017/04/10 | 1,364 | 1,364 | 1,334 | 1,334 | 11,200 |
| 2017/04/07 | 1,321 | 1,354 | 1,310 | 1,334 | 35,000 |
| 2017/04/06 | 1,389 | 1,407 | 1,308 | 1,334 | 42,300 |
| 2017/04/05 | 1,391 | 1,422 | 1,386 | 1,407 | 24,000 |
| 2017/04/04 | 1,452 | 1,455 | 1,351 | 1,415 | 38,900 |
| 2017/04/03 | 1,466 | 1,483 | 1,466 | 1,467 | 7,600 |
| 2017/03/31 | 1,469 | 1,485 | 1,463 | 1,466 | 12,600 |
| 2017/03/30 | 1,499 | 1,499 | 1,435 | 1,467 | 16,800 |
| 2017/03/29 | 1,488 | 1,518 | 1,487 | 1,493 | 10,000 |
| 2017/03/28 | 1,505 | 1,520 | 1,500 | 1,510 | 12,200 |
| 2017/03/27 | 1,520 | 1,520 | 1,500 | 1,502 | 11,900 |
| 2017/03/24 | 1,497 | 1,500 | 1,480 | 1,494 | 15,300 |
| 2017/03/23 | 1,450 | 1,493 | 1,448 | 1,483 | 17,800 |
| 2017/03/22 | 1,501 | 1,526 | 1,452 | 1,453 | 45,000 |
| 2017/03/21 | 1,480 | 1,555 | 1,480 | 1,530 | 43,400 |
| 2017/03/17 | 1,465 | 1,500 | 1,465 | 1,484 | 29,800 |
| 2017/03/16 | 1,463 | 1,463 | 1,446 | 1,463 | 3,800 |
| 2017/03/15 | 1,440 | 1,464 | 1,440 | 1,463 | 6,900 |
| 2017/03/14 | 1,437 | 1,458 | 1,437 | 1,449 | 5,700 |
| 2017/03/13 | 1,465 | 1,470 | 1,436 | 1,436 | 13,100 |
| 2017/03/10 | 1,475 | 1,480 | 1,450 | 1,463 | 14,200 |
| 2017/03/09 | 1,437 | 1,477 | 1,436 | 1,474 | 21,400 |
| 2017/03/08 | 1,420 | 1,439 | 1,413 | 1,437 | 10,700 |
| 2017/03/07 | 1,430 | 1,440 | 1,403 | 1,425 | 19,500 |
| 2017/03/06 | 1,463 | 1,489 | 1,438 | 1,447 | 29,700 |
| 2017/03/03 | 1,498 | 1,499 | 1,473 | 1,483 | 10,500 |
| 2017/03/02 | 1,510 | 1,517 | 1,497 | 1,499 | 8,300 |
| 2017/03/01 | 1,479 | 1,505 | 1,479 | 1,501 | 8,400 |
| 2017/02/28 | 1,490 | 1,505 | 1,476 | 1,492 | 26,400 |
| 2017/02/27 | 1,485 | 1,502 | 1,480 | 1,481 | 6,500 |
| 2017/02/24 | 1,485 | 1,508 | 1,482 | 1,491 | 14,900 |
| 2017/02/23 | 1,485 | 1,498 | 1,473 | 1,485 | 14,500 |
| 2017/02/22 | 1,511 | 1,518 | 1,495 | 1,501 | 16,700 |
| 2017/02/21 | 1,460 | 1,513 | 1,460 | 1,510 | 20,800 |
| 2017/02/20 | 1,470 | 1,490 | 1,470 | 1,482 | 10,800 |
| 2017/02/17 | 1,437 | 1,479 | 1,431 | 1,476 | 17,500 |
| 2017/02/16 | 1,476 | 1,496 | 1,421 | 1,445 | 46,800 |
| 2017/02/15 | 1,555 | 1,555 | 1,474 | 1,493 | 41,900 |
| 2017/02/14 | 1,566 | 1,592 | 1,553 | 1,555 | 16,200 |
| 2017/02/13 | 1,568 | 1,595 | 1,560 | 1,571 | 43,300 |
| 2017/02/10 | 1,565 | 1,569 | 1,536 | 1,560 | 20,900 |
| 2017/02/09 | 1,528 | 1,558 | 1,520 | 1,551 | 17,800 |
| 2017/02/08 | 1,518 | 1,531 | 1,510 | 1,530 | 19,200 |
| 2017/02/07 | 1,525 | 1,540 | 1,513 | 1,513 | 22,600 |
| 2017/02/06 | 1,528 | 1,548 | 1,520 | 1,521 | 33,600 |
| 2017/02/03 | 1,608 | 1,608 | 1,551 | 1,555 | 43,300 |
| 2017/02/02 | 1,549 | 1,617 | 1,536 | 1,599 | 89,800 |
| 2017/02/01 | 1,530 | 1,587 | 1,490 | 1,526 | 113,800 |
| 2017/01/31 | 1,489 | 1,510 | 1,460 | 1,509 | 40,100 |
| 2017/01/30 | 1,476 | 1,495 | 1,460 | 1,488 | 26,500 |
| 2017/01/27 | 1,520 | 1,524 | 1,450 | 1,474 | 55,200 |
| 2017/01/26 | 1,546 | 1,560 | 1,520 | 1,533 | 37,600 |
| 2017/01/25 | 1,510 | 1,569 | 1,502 | 1,551 | 70,900 |
| 2017/01/24 | 1,420 | 1,475 | 1,416 | 1,470 | 44,400 |
| 2017/01/23 | 1,392 | 1,439 | 1,391 | 1,425 | 28,200 |
| 2017/01/20 | 1,416 | 1,439 | 1,387 | 1,419 | 39,400 |
| 2017/01/19 | 1,477 | 1,489 | 1,415 | 1,422 | 85,900 |
| 2017/01/18 | 1,480 | 1,510 | 1,410 | 1,500 | 80,700 |
| 2017/01/17 | 1,590 | 1,590 | 1,500 | 1,515 | 99,300 |
| 2017/01/16 | 1,510 | 1,589 | 1,502 | 1,570 | 110,200 |
| 2017/01/13 | 1,472 | 1,500 | 1,384 | 1,488 | 73,800 |
| 2017/01/12 | 1,460 | 1,506 | 1,441 | 1,500 | 134,500 |
| 2017/01/11 | 1,351 | 1,470 | 1,351 | 1,444 | 126,800 |
| 2017/01/10 | 1,305 | 1,449 | 1,290 | 1,380 | 173,600 |
| 2017/01/06 | 1,200 | 1,238 | 1,200 | 1,230 | 23,000 |
| 2017/01/05 | 1,198 | 1,220 | 1,195 | 1,204 | 20,000 |
| 2017/01/04 | 1,186 | 1,209 | 1,164 | 1,206 | 26,100 |