2393 (株)日本ケアサプライ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,902 | 1,902 | 1,890 | 1,902 | 1,900 | 1,902 |
| 2024-05-01 | 1,870 | 1,898 | 1,870 | 1,898 | 1,700 | 1,898 |
| 2024-04-30 | 1,898 | 1,898 | 1,877 | 1,896 | 2,400 | 1,896 |
| 2024-04-26 | 1,879 | 1,879 | 1,856 | 1,875 | 4,500 | 1,875 |
| 2024-04-25 | 1,906 | 1,906 | 1,873 | 1,873 | 2,700 | 1,873 |
| 2024-04-24 | 1,894 | 1,903 | 1,890 | 1,903 | 1,700 | 1,903 |
| 2024-04-23 | 1,916 | 1,916 | 1,855 | 1,892 | 5,000 | 1,892 |
| 2024-04-22 | 1,900 | 1,900 | 1,895 | 1,897 | 1,500 | 1,897 |
| 2024-04-19 | 1,927 | 1,927 | 1,890 | 1,900 | 6,100 | 1,900 |
| 2024-04-18 | 1,924 | 1,938 | 1,912 | 1,927 | 2,500 | 1,927 |
| 2024-04-17 | 1,933 | 1,950 | 1,906 | 1,924 | 4,500 | 1,924 |
| 2024-04-16 | 1,939 | 1,940 | 1,901 | 1,912 | 5,800 | 1,912 |
| 2024-04-15 | 1,946 | 1,946 | 1,924 | 1,935 | 2,500 | 1,935 |
| 2024-04-12 | 1,925 | 1,931 | 1,914 | 1,930 | 1,900 | 1,930 |
| 2024-04-11 | 1,905 | 1,919 | 1,905 | 1,911 | 2,300 | 1,911 |
| 2024-04-10 | 1,904 | 1,905 | 1,898 | 1,900 | 3,100 | 1,900 |
| 2024-04-09 | 1,913 | 1,913 | 1,888 | 1,901 | 2,900 | 1,901 |
| 2024-04-08 | 1,917 | 1,917 | 1,885 | 1,897 | 8,400 | 1,897 |
| 2024-04-05 | 1,914 | 1,914 | 1,885 | 1,900 | 5,700 | 1,900 |
| 2024-04-04 | 1,903 | 1,905 | 1,884 | 1,905 | 8,400 | 1,905 |
| 2024-04-03 | 1,916 | 1,916 | 1,896 | 1,903 | 9,700 | 1,903 |
| 2024-04-02 | 1,923 | 1,932 | 1,851 | 1,901 | 10,900 | 1,901 |
| 2024-04-01 | 1,962 | 1,962 | 1,922 | 1,925 | 7,100 | 1,925 |
| 2024-03-29 | 1,980 | 1,980 | 1,954 | 1,962 | 4,500 | 1,962 |
| 2024-03-28 | 1,960 | 1,989 | 1,917 | 1,972 | 12,400 | 1,972 |
| 2024-03-27 | 2,005 | 2,025 | 2,001 | 2,016 | 3,500 | 2,016 |
| 2024-03-26 | 2,030 | 2,030 | 2,000 | 2,005 | 3,600 | 2,005 |
| 2024-03-25 | 2,012 | 2,032 | 2,000 | 2,015 | 6,700 | 2,015 |
| 2024-03-22 | 1,993 | 2,012 | 1,993 | 2,012 | 3,100 | 2,012 |
| 2024-03-21 | 1,977 | 1,990 | 1,976 | 1,990 | 5,800 | 1,990 |
| 2024-03-19 | 1,980 | 1,982 | 1,950 | 1,976 | 3,600 | 1,976 |
| 2024-03-18 | 1,969 | 1,986 | 1,938 | 1,980 | 9,800 | 1,980 |
| 2024-03-15 | 1,927 | 1,941 | 1,921 | 1,937 | 3,800 | 1,937 |
| 2024-03-14 | 1,938 | 1,938 | 1,899 | 1,927 | 13,500 | 1,927 |
| 2024-03-13 | 1,965 | 1,974 | 1,950 | 1,955 | 4,800 | 1,955 |
| 2024-03-12 | 1,974 | 1,974 | 1,960 | 1,965 | 4,300 | 1,965 |
| 2024-03-11 | 2,000 | 2,001 | 1,966 | 1,966 | 6,300 | 1,966 |
| 2024-03-08 | 1,993 | 1,993 | 1,973 | 1,980 | 3,200 | 1,980 |
| 2024-03-07 | 1,998 | 1,998 | 1,971 | 1,983 | 7,200 | 1,983 |
| 2024-03-06 | 1,997 | 1,997 | 1,982 | 1,995 | 3,500 | 1,995 |
| 2024-03-05 | 1,997 | 1,997 | 1,984 | 1,996 | 4,900 | 1,996 |
| 2024-03-04 | 2,050 | 2,050 | 1,971 | 1,996 | 12,200 | 1,996 |
| 2024-03-01 | 1,980 | 1,986 | 1,957 | 1,964 | 6,200 | 1,964 |
| 2024-02-29 | 1,978 | 1,987 | 1,970 | 1,973 | 4,500 | 1,973 |
| 2024-02-28 | 1,920 | 1,980 | 1,920 | 1,977 | 11,400 | 1,977 |
| 2024-02-27 | 1,943 | 1,948 | 1,920 | 1,936 | 7,000 | 1,936 |
| 2024-02-26 | 1,964 | 1,964 | 1,938 | 1,943 | 5,100 | 1,943 |
| 2024-02-22 | 1,958 | 1,958 | 1,932 | 1,939 | 3,800 | 1,939 |
| 2024-02-21 | 1,930 | 1,955 | 1,912 | 1,952 | 6,100 | 1,952 |
| 2024-02-20 | 1,969 | 1,969 | 1,932 | 1,939 | 4,400 | 1,939 |
| 2024-02-19 | 1,933 | 1,933 | 1,910 | 1,930 | 6,600 | 1,930 |
| 2024-02-16 | 1,920 | 1,922 | 1,904 | 1,918 | 9,600 | 1,918 |
| 2024-02-15 | 1,958 | 1,958 | 1,922 | 1,922 | 5,200 | 1,922 |
| 2024-02-14 | 1,956 | 1,958 | 1,936 | 1,944 | 6,500 | 1,944 |
| 2024-02-13 | 1,979 | 1,979 | 1,950 | 1,956 | 9,900 | 1,956 |
| 2024-02-09 | 1,946 | 1,953 | 1,937 | 1,949 | 4,400 | 1,949 |
| 2024-02-08 | 1,950 | 1,950 | 1,925 | 1,925 | 3,600 | 1,925 |
| 2024-02-07 | 1,936 | 1,944 | 1,922 | 1,937 | 5,100 | 1,937 |
| 2024-02-06 | 1,956 | 1,956 | 1,928 | 1,936 | 5,900 | 1,936 |
| 2024-02-05 | 1,953 | 1,953 | 1,907 | 1,916 | 9,500 | 1,916 |
| 2024-02-02 | 1,900 | 1,902 | 1,860 | 1,893 | 9,800 | 1,893 |
| 2024-02-01 | 1,882 | 1,894 | 1,866 | 1,884 | 10,200 | 1,884 |
| 2024-01-31 | 1,870 | 1,904 | 1,870 | 1,890 | 19,700 | 1,890 |
| 2024-01-30 | 1,907 | 1,930 | 1,901 | 1,930 | 9,300 | 1,930 |
| 2024-01-29 | 1,913 | 1,913 | 1,890 | 1,897 | 7,700 | 1,897 |
| 2024-01-26 | 1,911 | 1,911 | 1,894 | 1,906 | 4,400 | 1,906 |
| 2024-01-25 | 1,905 | 1,905 | 1,900 | 1,902 | 3,300 | 1,902 |
| 2024-01-24 | 1,900 | 1,908 | 1,894 | 1,908 | 3,300 | 1,908 |
| 2024-01-23 | 1,885 | 1,904 | 1,885 | 1,900 | 2,100 | 1,900 |
| 2024-01-22 | 1,909 | 1,909 | 1,883 | 1,883 | 5,200 | 1,883 |
| 2024-01-19 | 1,879 | 1,896 | 1,877 | 1,890 | 4,500 | 1,890 |
| 2024-01-18 | 1,899 | 1,899 | 1,865 | 1,880 | 4,600 | 1,880 |
| 2024-01-17 | 1,880 | 1,897 | 1,867 | 1,885 | 9,900 | 1,885 |
| 2024-01-16 | 1,890 | 1,890 | 1,873 | 1,880 | 2,500 | 1,880 |
| 2024-01-15 | 1,854 | 1,887 | 1,851 | 1,881 | 10,400 | 1,881 |
| 2024-01-12 | 1,890 | 1,892 | 1,885 | 1,887 | 4,100 | 1,887 |
| 2024-01-11 | 1,900 | 1,913 | 1,890 | 1,890 | 6,200 | 1,890 |
| 2024-01-10 | 1,900 | 1,920 | 1,891 | 1,891 | 8,900 | 1,891 |
| 2024-01-09 | 1,880 | 1,919 | 1,880 | 1,899 | 10,900 | 1,899 |
| 2024-01-05 | 1,872 | 1,888 | 1,860 | 1,884 | 7,200 | 1,884 |
| 2024-01-04 | 1,896 | 1,900 | 1,832 | 1,872 | 10,200 | 1,872 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
