2393 (株)日本ケアサプライ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 728 | 737 | 724 | 728 | 25,500 | 728 |
| 2015-12-29 | 705 | 739 | 704 | 735 | 38,400 | 735 |
| 2015-12-28 | 692 | 716 | 690 | 715 | 49,800 | 715 |
| 2015-12-25 | 671 | 683 | 646 | 682 | 33,200 | 682 |
| 2015-12-24 | 661 | 670 | 647 | 650 | 19,700 | 650 |
| 2015-12-22 | 673 | 675 | 658 | 660 | 11,100 | 660 |
| 2015-12-21 | 680 | 680 | 667 | 672 | 10,800 | 672 |
| 2015-12-18 | 680 | 688 | 677 | 682 | 6,300 | 682 |
| 2015-12-17 | 675 | 681 | 675 | 680 | 2,500 | 680 |
| 2015-12-16 | 676 | 678 | 671 | 678 | 9,000 | 678 |
| 2015-12-15 | 680 | 681 | 670 | 675 | 15,800 | 675 |
| 2015-12-14 | 676 | 682 | 673 | 680 | 4,900 | 680 |
| 2015-12-11 | 682 | 683 | 677 | 681 | 2,600 | 681 |
| 2015-12-10 | 682 | 682 | 676 | 681 | 4,400 | 681 |
| 2015-12-09 | 681 | 681 | 676 | 681 | 1,300 | 681 |
| 2015-12-08 | 675 | 682 | 672 | 682 | 7,100 | 682 |
| 2015-12-07 | 680 | 684 | 677 | 678 | 6,800 | 678 |
| 2015-12-04 | 677 | 683 | 677 | 680 | 7,000 | 680 |
| 2015-12-03 | 683 | 684 | 678 | 680 | 2,400 | 680 |
| 2015-12-02 | 680 | 681 | 676 | 680 | 4,700 | 680 |
| 2015-12-01 | 683 | 683 | 678 | 681 | 2,500 | 681 |
| 2015-11-30 | 682 | 684 | 678 | 680 | 7,200 | 680 |
| 2015-11-27 | 682 | 682 | 678 | 680 | 4,200 | 680 |
| 2015-11-26 | 684 | 686 | 680 | 680 | 6,000 | 680 |
| 2015-11-25 | 682 | 685 | 678 | 683 | 5,000 | 683 |
| 2015-11-24 | 685 | 690 | 682 | 685 | 11,300 | 685 |
| 2015-11-20 | 684 | 685 | 677 | 677 | 2,400 | 677 |
| 2015-11-19 | 682 | 684 | 675 | 683 | 7,000 | 683 |
| 2015-11-18 | 686 | 686 | 673 | 679 | 7,700 | 679 |
| 2015-11-17 | 689 | 692 | 675 | 677 | 2,000 | 677 |
| 2015-11-16 | 687 | 687 | 675 | 683 | 4,300 | 683 |
| 2015-11-13 | 690 | 690 | 685 | 687 | 2,200 | 687 |
| 2015-11-12 | 693 | 693 | 685 | 692 | 1,700 | 692 |
| 2015-11-11 | 693 | 693 | 680 | 692 | 11,600 | 692 |
| 2015-11-10 | 683 | 694 | 683 | 693 | 6,200 | 693 |
| 2015-11-09 | 691 | 692 | 685 | 691 | 4,700 | 691 |
| 2015-11-06 | 690 | 690 | 689 | 690 | 1,800 | 690 |
| 2015-11-05 | 692 | 692 | 690 | 690 | 1,700 | 690 |
| 2015-11-04 | 690 | 692 | 682 | 690 | 10,400 | 690 |
| 2015-11-02 | 680 | 694 | 680 | 692 | 7,600 | 692 |
| 2015-10-30 | 660 | 670 | 660 | 670 | 6,800 | 670 |
| 2015-10-29 | 661 | 661 | 660 | 660 | 1,200 | 660 |
| 2015-10-28 | 654 | 659 | 654 | 654 | 1,300 | 654 |
| 2015-10-27 | 653 | 658 | 653 | 658 | 2,700 | 658 |
| 2015-10-26 | 653 | 654 | 652 | 652 | 2,800 | 652 |
| 2015-10-23 | 658 | 662 | 652 | 652 | 3,700 | 652 |
| 2015-10-22 | 657 | 660 | 651 | 651 | 3,600 | 651 |
| 2015-10-21 | 664 | 664 | 657 | 663 | 1,200 | 663 |
| 2015-10-20 | 660 | 663 | 660 | 663 | 2,700 | 663 |
| 2015-10-19 | 653 | 665 | 649 | 665 | 3,400 | 665 |
| 2015-10-16 | 652 | 660 | 652 | 653 | 1,500 | 653 |
| 2015-10-15 | 655 | 655 | 649 | 649 | 1,500 | 649 |
| 2015-10-14 | 646 | 658 | 645 | 657 | 2,100 | 657 |
| 2015-10-13 | 644 | 648 | 643 | 646 | 1,700 | 646 |
| 2015-10-09 | 643 | 645 | 642 | 645 | 3,700 | 645 |
| 2015-10-08 | 642 | 647 | 642 | 643 | 1,100 | 643 |
| 2015-10-07 | 644 | 646 | 642 | 643 | 1,700 | 643 |
| 2015-10-06 | 642 | 648 | 642 | 648 | 900 | 648 |
| 2015-10-05 | 644 | 644 | 640 | 642 | 2,300 | 642 |
| 2015-10-02 | 645 | 647 | 643 | 643 | 3,200 | 643 |
| 2015-10-01 | 651 | 651 | 645 | 645 | 2,000 | 645 |
| 2015-09-30 | 651 | 654 | 651 | 654 | 2,100 | 654 |
| 2015-09-29 | 650 | 654 | 650 | 650 | 3,300 | 650 |
| 2015-09-28 | 652 | 652 | 650 | 650 | 1,300 | 650 |
| 2015-09-25 | 675 | 675 | 650 | 653 | 9,100 | 653 |
| 2015-09-24 | 657 | 667 | 650 | 667 | 3,100 | 667 |
| 2015-09-18 | 656 | 660 | 655 | 660 | 5,300 | 660 |
| 2015-09-17 | 664 | 666 | 654 | 655 | 1,100 | 655 |
| 2015-09-16 | 654 | 654 | 654 | 654 | 200 | 654 |
| 2015-09-15 | 657 | 660 | 650 | 650 | 1,200 | 650 |
| 2015-09-14 | 670 | 670 | 656 | 656 | 1,600 | 656 |
| 2015-09-11 | 671 | 671 | 670 | 670 | 300 | 670 |
| 2015-09-10 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2015-09-09 | 651 | 660 | 645 | 660 | 3,600 | 660 |
| 2015-09-08 | 639 | 641 | 635 | 641 | 1,200 | 641 |
| 2015-09-07 | 636 | 646 | 636 | 641 | 4,300 | 641 |
| 2015-09-04 | 674 | 674 | 652 | 652 | 1,500 | 652 |
| 2015-09-03 | 660 | 675 | 660 | 675 | 2,000 | 675 |
| 2015-09-02 | 643 | 669 | 641 | 669 | 3,700 | 669 |
| 2015-09-01 | 666 | 669 | 660 | 660 | 2,100 | 660 |
| 2015-08-31 | 675 | 675 | 667 | 667 | 3,000 | 667 |
| 2015-08-28 | 675 | 675 | 660 | 669 | 1,700 | 669 |
| 2015-08-27 | 650 | 675 | 647 | 675 | 1,800 | 675 |
| 2015-08-26 | 642 | 650 | 630 | 648 | 8,800 | 648 |
| 2015-08-25 | 654 | 654 | 620 | 640 | 13,700 | 640 |
| 2015-08-24 | 667 | 672 | 660 | 660 | 12,700 | 660 |
| 2015-08-21 | 687 | 687 | 673 | 674 | 5,800 | 674 |
| 2015-08-20 | 678 | 681 | 677 | 677 | 2,400 | 677 |
| 2015-08-19 | 680 | 685 | 677 | 684 | 2,000 | 684 |
| 2015-08-18 | 690 | 690 | 677 | 678 | 2,600 | 678 |
| 2015-08-17 | 681 | 684 | 677 | 684 | 5,100 | 684 |
| 2015-08-14 | 684 | 685 | 676 | 677 | 2,200 | 677 |
| 2015-08-13 | 678 | 685 | 676 | 685 | 3,400 | 685 |
| 2015-08-12 | 679 | 680 | 677 | 677 | 7,300 | 677 |
| 2015-08-11 | 681 | 682 | 679 | 679 | 5,000 | 679 |
| 2015-08-10 | 683 | 685 | 681 | 685 | 7,000 | 685 |
| 2015-08-07 | 682 | 685 | 680 | 685 | 6,900 | 685 |
| 2015-08-06 | 680 | 684 | 680 | 683 | 7,100 | 683 |
| 2015-08-05 | 690 | 690 | 684 | 685 | 3,200 | 685 |
| 2015-08-04 | 694 | 694 | 694 | 694 | 400 | 694 |
| 2015-08-03 | 683 | 694 | 682 | 684 | 2,800 | 684 |
| 2015-07-31 | 681 | 683 | 681 | 682 | 3,300 | 682 |
| 2015-07-30 | 689 | 697 | 685 | 685 | 5,600 | 685 |
| 2015-07-29 | 689 | 690 | 689 | 689 | 700 | 689 |
| 2015-07-28 | 691 | 691 | 686 | 689 | 5,900 | 689 |
| 2015-07-27 | 693 | 695 | 692 | 693 | 5,800 | 693 |
| 2015-07-24 | 700 | 700 | 693 | 693 | 10,300 | 693 |
| 2015-07-23 | 692 | 694 | 691 | 692 | 3,400 | 692 |
| 2015-07-22 | 698 | 699 | 692 | 693 | 1,700 | 693 |
| 2015-07-21 | 699 | 700 | 694 | 697 | 3,500 | 697 |
| 2015-07-17 | 697 | 699 | 692 | 699 | 4,900 | 699 |
| 2015-07-16 | 689 | 696 | 687 | 696 | 6,300 | 696 |
| 2015-07-15 | 694 | 697 | 690 | 694 | 4,200 | 694 |
| 2015-07-14 | 686 | 693 | 681 | 689 | 5,400 | 689 |
| 2015-07-13 | 677 | 684 | 677 | 681 | 2,600 | 681 |
| 2015-07-10 | 684 | 690 | 675 | 676 | 26,700 | 676 |
| 2015-07-09 | 684 | 695 | 681 | 689 | 12,500 | 689 |
| 2015-07-08 | 700 | 704 | 689 | 699 | 6,500 | 699 |
| 2015-07-07 | 693 | 704 | 693 | 695 | 2,900 | 695 |
| 2015-07-06 | 698 | 698 | 691 | 692 | 1,800 | 692 |
| 2015-07-03 | 700 | 702 | 692 | 698 | 8,000 | 698 |
| 2015-07-02 | 701 | 703 | 700 | 700 | 800 | 700 |
| 2015-07-01 | 696 | 708 | 696 | 703 | 6,600 | 703 |
| 2015-06-30 | 698 | 699 | 695 | 698 | 2,600 | 698 |
| 2015-06-29 | 699 | 700 | 695 | 698 | 8,900 | 698 |
| 2015-06-26 | 701 | 708 | 701 | 708 | 2,700 | 708 |
| 2015-06-25 | 708 | 708 | 700 | 706 | 8,000 | 706 |
| 2015-06-24 | 703 | 707 | 702 | 702 | 5,200 | 702 |
| 2015-06-23 | 708 | 708 | 703 | 703 | 2,900 | 703 |
| 2015-06-22 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2015-06-19 | 706 | 706 | 704 | 704 | 4,700 | 704 |
| 2015-06-18 | 710 | 710 | 701 | 703 | 4,100 | 703 |
| 2015-06-17 | 708 | 710 | 702 | 710 | 5,200 | 710 |
| 2015-06-16 | 709 | 709 | 707 | 707 | 600 | 707 |
| 2015-06-15 | 704 | 710 | 703 | 706 | 9,500 | 706 |
| 2015-06-12 | 703 | 707 | 701 | 707 | 7,000 | 707 |
| 2015-06-11 | 704 | 708 | 703 | 708 | 1,600 | 708 |
| 2015-06-10 | 704 | 710 | 703 | 703 | 3,500 | 703 |
| 2015-06-09 | 706 | 709 | 703 | 708 | 5,200 | 708 |
| 2015-06-08 | 708 | 715 | 701 | 701 | 9,100 | 701 |
| 2015-06-05 | 708 | 708 | 705 | 708 | 6,400 | 708 |
| 2015-06-04 | 717 | 717 | 705 | 707 | 7,200 | 707 |
| 2015-06-03 | 706 | 710 | 706 | 706 | 3,300 | 706 |
| 2015-06-02 | 705 | 708 | 705 | 707 | 1,200 | 707 |
| 2015-06-01 | 704 | 709 | 703 | 704 | 1,900 | 704 |
| 2015-05-29 | 709 | 709 | 704 | 704 | 1,000 | 704 |
| 2015-05-28 | 709 | 710 | 702 | 703 | 4,000 | 703 |
| 2015-05-27 | 704 | 709 | 702 | 703 | 6,200 | 703 |
| 2015-05-26 | 704 | 710 | 703 | 703 | 2,400 | 703 |
| 2015-05-25 | 717 | 717 | 704 | 704 | 3,900 | 704 |
| 2015-05-22 | 705 | 709 | 703 | 703 | 7,300 | 703 |
| 2015-05-21 | 703 | 712 | 702 | 702 | 7,600 | 702 |
| 2015-05-20 | 713 | 713 | 704 | 707 | 8,400 | 707 |
| 2015-05-19 | 715 | 723 | 706 | 713 | 7,100 | 713 |
| 2015-05-18 | 711 | 715 | 711 | 715 | 1,700 | 715 |
| 2015-05-15 | 714 | 727 | 712 | 715 | 1,900 | 715 |
| 2015-05-14 | 720 | 723 | 715 | 723 | 800 | 723 |
| 2015-05-13 | 716 | 723 | 710 | 711 | 3,800 | 711 |
| 2015-05-12 | 713 | 720 | 710 | 720 | 6,300 | 720 |
| 2015-05-11 | 714 | 717 | 711 | 717 | 4,600 | 717 |
| 2015-05-08 | 714 | 720 | 714 | 716 | 1,600 | 716 |
| 2015-05-07 | 725 | 737 | 710 | 724 | 11,700 | 724 |
| 2015-05-01 | 725 | 726 | 717 | 726 | 4,300 | 726 |
| 2015-04-30 | 726 | 726 | 721 | 725 | 4,300 | 725 |
| 2015-04-28 | 720 | 727 | 720 | 726 | 5,000 | 726 |
| 2015-04-27 | 721 | 721 | 721 | 721 | 600 | 721 |
| 2015-04-24 | 718 | 719 | 718 | 719 | 2,400 | 719 |
| 2015-04-23 | 722 | 722 | 718 | 719 | 1,300 | 719 |
| 2015-04-22 | 725 | 727 | 706 | 721 | 6,500 | 721 |
| 2015-04-21 | 727 | 727 | 724 | 724 | 1,100 | 724 |
| 2015-04-20 | 723 | 728 | 717 | 728 | 2,600 | 728 |
| 2015-04-17 | 720 | 728 | 720 | 724 | 2,600 | 724 |
| 2015-04-16 | 721 | 725 | 717 | 717 | 4,700 | 717 |
| 2015-04-15 | 717 | 724 | 717 | 720 | 1,200 | 720 |
| 2015-04-14 | 714 | 717 | 713 | 717 | 6,500 | 717 |
| 2015-04-13 | 723 | 725 | 715 | 715 | 5,500 | 715 |
| 2015-04-10 | 735 | 735 | 722 | 723 | 13,100 | 723 |
| 2015-04-09 | 735 | 739 | 731 | 731 | 5,100 | 731 |
| 2015-04-08 | 745 | 745 | 732 | 739 | 2,600 | 739 |
| 2015-04-07 | 735 | 745 | 734 | 745 | 1,500 | 745 |
| 2015-04-06 | 740 | 747 | 736 | 736 | 3,000 | 736 |
| 2015-04-03 | 740 | 748 | 730 | 744 | 8,000 | 744 |
| 2015-04-02 | 735 | 749 | 735 | 749 | 7,000 | 749 |
| 2015-04-01 | 743 | 743 | 739 | 743 | 4,500 | 743 |
| 2015-03-31 | 746 | 746 | 737 | 746 | 1,200 | 746 |
| 2015-03-30 | 758 | 758 | 733 | 746 | 6,700 | 746 |
| 2015-03-27 | 750 | 770 | 733 | 758 | 14,900 | 758 |
| 2015-03-26 | 783 | 784 | 773 | 780 | 9,500 | 780 |
| 2015-03-25 | 766 | 785 | 766 | 785 | 20,700 | 785 |
| 2015-03-24 | 767 | 768 | 760 | 764 | 15,100 | 764 |
| 2015-03-23 | 764 | 764 | 756 | 761 | 6,500 | 761 |
| 2015-03-20 | 764 | 765 | 751 | 764 | 9,900 | 764 |
| 2015-03-19 | 748 | 765 | 748 | 754 | 15,400 | 754 |
| 2015-03-18 | 750 | 752 | 747 | 752 | 6,700 | 752 |
| 2015-03-17 | 750 | 755 | 746 | 750 | 6,500 | 750 |
| 2015-03-16 | 740 | 750 | 739 | 750 | 4,300 | 750 |
| 2015-03-13 | 748 | 750 | 725 | 744 | 17,800 | 744 |
| 2015-03-12 | 736 | 747 | 735 | 747 | 15,600 | 747 |
| 2015-03-11 | 733 | 735 | 730 | 735 | 7,900 | 735 |
| 2015-03-10 | 735 | 737 | 724 | 735 | 8,400 | 735 |
| 2015-03-09 | 735 | 735 | 730 | 735 | 3,100 | 735 |
| 2015-03-06 | 738 | 739 | 727 | 736 | 7,800 | 736 |
| 2015-03-05 | 737 | 738 | 735 | 737 | 4,100 | 737 |
| 2015-03-04 | 738 | 739 | 730 | 736 | 7,100 | 736 |
| 2015-03-03 | 730 | 739 | 729 | 738 | 18,600 | 738 |
| 2015-03-02 | 722 | 730 | 722 | 730 | 9,500 | 730 |
| 2015-02-27 | 723 | 725 | 719 | 725 | 5,300 | 725 |
| 2015-02-26 | 720 | 728 | 719 | 721 | 8,800 | 721 |
| 2015-02-25 | 720 | 723 | 717 | 720 | 8,500 | 720 |
| 2015-02-24 | 718 | 722 | 715 | 716 | 12,700 | 716 |
| 2015-02-23 | 710 | 720 | 710 | 720 | 11,600 | 720 |
| 2015-02-20 | 705 | 710 | 700 | 710 | 9,400 | 710 |
| 2015-02-19 | 705 | 706 | 698 | 705 | 4,700 | 705 |
| 2015-02-18 | 698 | 705 | 697 | 705 | 4,800 | 705 |
| 2015-02-17 | 698 | 704 | 696 | 704 | 4,000 | 704 |
| 2015-02-16 | 703 | 703 | 698 | 698 | 2,400 | 698 |
| 2015-02-13 | 700 | 701 | 696 | 700 | 2,800 | 700 |
| 2015-02-12 | 696 | 703 | 695 | 701 | 9,300 | 701 |
| 2015-02-10 | 697 | 702 | 696 | 696 | 1,400 | 696 |
| 2015-02-09 | 698 | 700 | 696 | 698 | 2,100 | 698 |
| 2015-02-06 | 700 | 704 | 698 | 700 | 4,200 | 700 |
| 2015-02-05 | 698 | 703 | 698 | 700 | 3,700 | 700 |
| 2015-02-04 | 695 | 695 | 695 | 695 | 1,200 | 695 |
| 2015-02-03 | 699 | 700 | 694 | 694 | 1,800 | 694 |
| 2015-02-02 | 695 | 700 | 695 | 699 | 10,500 | 699 |
| 2015-01-30 | 700 | 705 | 700 | 705 | 6,200 | 705 |
| 2015-01-29 | 700 | 704 | 700 | 704 | 2,200 | 704 |
| 2015-01-28 | 700 | 704 | 700 | 704 | 1,500 | 704 |
| 2015-01-27 | 697 | 702 | 697 | 701 | 1,400 | 701 |
| 2015-01-26 | 697 | 700 | 697 | 700 | 5,900 | 700 |
| 2015-01-23 | 705 | 705 | 700 | 701 | 4,100 | 701 |
| 2015-01-22 | 705 | 705 | 700 | 700 | 6,100 | 700 |
| 2015-01-21 | 705 | 705 | 702 | 704 | 900 | 704 |
| 2015-01-20 | 703 | 705 | 702 | 702 | 2,400 | 702 |
| 2015-01-19 | 701 | 703 | 701 | 703 | 2,300 | 703 |
| 2015-01-16 | 700 | 701 | 697 | 701 | 3,500 | 701 |
| 2015-01-15 | 700 | 700 | 698 | 700 | 7,600 | 700 |
| 2015-01-14 | 699 | 705 | 697 | 702 | 2,400 | 702 |
| 2015-01-13 | 705 | 705 | 696 | 697 | 7,200 | 697 |
| 2015-01-09 | 708 | 708 | 700 | 705 | 2,200 | 705 |
| 2015-01-08 | 705 | 709 | 701 | 707 | 4,900 | 707 |
| 2015-01-07 | 699 | 706 | 699 | 705 | 5,900 | 705 |
| 2015-01-06 | 700 | 702 | 695 | 702 | 6,200 | 702 |
| 2015-01-05 | 693 | 702 | 692 | 702 | 11,600 | 702 |
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
