1. HOME >
  2. 株価時系列 >
  3. 2393 >
  4. 2019年

2393 (株)日本ケアサプライ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4001,4191,3961,4099,7001,409
2019-12-271,3941,3951,3881,3887,3001,388
2019-12-261,3951,4011,3911,3947,0001,394
2019-12-251,3961,3981,3791,3895,7001,389
2019-12-241,3701,4001,3701,39410,9001,394
2019-12-231,3621,3751,3621,36520,3001,365
2019-12-201,3761,3801,3611,3615,5001,361
2019-12-191,3871,3881,3761,3763,0001,376
2019-12-181,3801,3901,3801,3877,3001,387
2019-12-171,3801,3811,3701,3747,0001,374
2019-12-161,3601,3781,3571,3786,1001,378
2019-12-131,3551,3681,3521,3567,5001,356
2019-12-121,3741,3741,3581,3673,3001,367
2019-12-111,3701,3701,3601,3621,8001,362
2019-12-101,3771,3771,3641,3704,3001,370
2019-12-091,3791,3791,3631,3763,2001,376
2019-12-061,3751,3901,3651,3653,8001,365
2019-12-051,3581,3721,3501,3728,2001,372
2019-12-041,3671,3671,3481,3607,5001,360
2019-12-031,3681,3681,3601,3601,9001,360
2019-12-021,3481,3691,3451,3693,9001,369
2019-11-291,3551,3561,3481,3565,2001,356
2019-11-281,3661,3661,3551,3562,6001,356
2019-11-271,3581,3741,3581,3662,9001,366
2019-11-261,3681,3691,3571,3585,3001,358
2019-11-251,3741,3741,3601,3655,4001,365
2019-11-221,3641,3781,3631,3692,4001,369
2019-11-211,3731,3841,3501,37012,3001,370
2019-11-201,3301,3721,3301,3728,3001,372
2019-11-191,3661,3761,3411,34614,2001,346
2019-11-181,3701,3751,3651,3664,6001,366
2019-11-151,3771,3781,3661,3682,8001,368
2019-11-141,3711,3731,3601,3629,2001,362
2019-11-131,3881,3981,3551,3736,0001,373
2019-11-121,4051,4051,3961,3962,9001,396
2019-11-111,3901,4051,3901,4057,2001,405
2019-11-081,3811,3931,3721,3926,1001,392
2019-11-071,4001,4001,3801,3817,2001,381
2019-11-061,4041,4061,3901,40613,2001,406
2019-11-051,4191,4201,4031,4058,6001,405
2019-11-011,3801,4111,3801,39111,3001,391
2019-10-311,3941,4101,3911,4019,4001,401
2019-10-301,4201,4201,3401,39426,7001,394
2019-10-291,4291,4291,4131,4243,9001,424
2019-10-281,4291,4361,4151,43118,8001,431
2019-10-251,4261,4271,4151,4154,5001,415
2019-10-241,4181,4301,4181,42014,8001,420
2019-10-231,4181,4221,4081,41412,1001,414
2019-10-211,4001,4171,3991,41312,8001,413
2019-10-181,4201,4201,3911,39810,4001,398
2019-10-171,4041,4061,3761,3976,5001,397
2019-10-161,3801,4201,3711,41927,2001,419
2019-10-151,3761,3841,3681,3806,8001,380
2019-10-111,3721,3751,3631,3727,5001,372
2019-10-101,3761,3761,3571,3606,0001,360
2019-10-091,3471,3691,3411,3698,6001,369
2019-10-081,3511,3571,3401,3498,6001,349
2019-10-071,3381,3451,3371,3434,2001,343
2019-10-041,3221,3291,3041,3292,5001,329
2019-10-031,3061,3201,3061,3193,2001,319
2019-10-021,3031,3241,2981,3204,7001,320
2019-10-011,3101,3201,3031,3031,8001,303
2019-09-301,3011,3021,2921,2934,6001,293
2019-09-271,3201,3201,3051,3102,1001,310
2019-09-261,3331,3421,3201,3318,4001,331
2019-09-251,3261,3351,3201,3335,0001,333
2019-09-241,3201,3201,3121,3195,5001,319
2019-09-201,3151,3151,3101,3131,4001,313
2019-09-191,3161,3161,3111,3116001,311
2019-09-181,3181,3181,2801,3073,9001,307
2019-09-171,2931,3191,2921,3195,1001,319
2019-09-131,2751,2891,2751,2861,4001,286
2019-09-121,2881,2881,2741,2743,7001,274
2019-09-111,2861,2871,2841,2841,7001,284
2019-09-101,2881,2881,2731,2761,2001,276
2019-09-091,2811,2811,2721,2744,5001,274
2019-09-061,2931,2931,2841,2841,2001,284
2019-09-051,2841,2911,2811,2892,4001,289
2019-09-041,2741,2801,2661,2751,3001,275
2019-09-031,2661,2671,2651,2661,2001,266
2019-09-021,2651,2761,2651,2667001,266
2019-08-301,2801,2851,2691,2693,1001,269
2019-08-291,2671,2751,2651,2751,4001,275
2019-08-281,2831,2901,2801,2801,8001,280
2019-08-271,2951,2951,2881,2955001,295
2019-08-261,2841,2991,2821,2905,7001,290
2019-08-231,2961,3091,2911,3035,5001,303
2019-08-221,2991,3131,2881,30921,4001,309
2019-08-211,2971,3001,2891,2992,9001,299
2019-08-201,3031,3031,2901,2976,7001,297
2019-08-191,2961,3001,2801,29711,5001,297
2019-08-161,2981,2981,2841,2912,3001,291
2019-08-151,2751,2991,2751,2997,4001,299
2019-08-141,3001,3051,2841,30512,2001,305
2019-08-131,2911,3041,2901,3009,0001,300
2019-08-091,2801,2841,2691,2762,6001,276
2019-08-081,2831,2831,2661,2691,5001,269
2019-08-071,2661,2751,2661,2666,2001,266
2019-08-061,2631,2631,2501,2543,6001,254
2019-08-051,2771,2801,2671,2704,4001,270
2019-08-021,2711,2751,2631,2633,5001,263
2019-08-011,2671,2821,2671,2731,1001,273
2019-07-311,2951,2951,2741,2748,2001,274
2019-07-301,2631,3081,2621,28530,3001,285
2019-07-291,2531,2671,2531,2668001,266
2019-07-261,2581,2581,2511,2515001,251
2019-07-251,2801,2801,2541,2598,6001,259
2019-07-241,2521,2631,2521,2632,0001,263
2019-07-231,2511,2681,2511,2534,7001,253
2019-07-221,2491,2551,2491,2551,5001,255
2019-07-191,2281,2521,2281,2342,9001,234
2019-07-181,2471,2471,2271,2271,1001,227
2019-07-171,2391,2391,2271,2276001,227
2019-07-161,2471,2471,2251,2402,5001,240
2019-07-121,2501,2501,2411,2436001,243
2019-07-111,2351,2481,2251,2302,2001,230
2019-07-101,2391,2401,2261,2272,6001,227
2019-07-091,2391,2391,2251,2361,2001,236
2019-07-081,2331,2391,2201,2276,2001,227
2019-07-051,2271,2351,2271,2341,4001,234
2019-07-041,2201,2231,2151,2223,2001,222
2019-07-031,2471,2471,2031,2206,8001,220
2019-07-021,2581,2581,2231,2377,9001,237
2019-07-011,2561,2561,2361,2462,5001,246
2019-06-281,2141,2641,2131,25610,5001,256
2019-06-271,2101,2131,2101,2131,4001,213
2019-06-261,2111,2291,2101,2163,1001,216
2019-06-251,1961,2221,1961,2187,2001,218
2019-06-241,1951,1961,1901,1927,1001,192
2019-06-211,1951,1951,1881,1952,9001,195
2019-06-201,1941,1951,1861,1949,0001,194
2019-06-191,1901,1951,1901,1905,9001,190
2019-06-181,1881,1901,1841,1843,2001,184
2019-06-171,1871,1881,1851,1884,6001,188
2019-06-141,1871,1931,1861,1894,2001,189
2019-06-131,1951,1951,1861,1866,5001,186
2019-06-121,2001,2001,1921,1933,6001,193
2019-06-111,2011,2011,1931,1934,3001,193
2019-06-101,1881,1991,1871,19618,7001,196
2019-06-071,1911,1911,1901,1904,1001,190
2019-06-061,2001,2011,1901,1917,5001,191
2019-06-051,2101,2101,2051,2081,6001,208
2019-06-041,1911,2091,1901,20911,6001,209
2019-06-031,2141,2141,1951,2005,1001,200
2019-05-311,2141,2191,2101,2154,1001,215
2019-05-301,2161,2201,2141,2141,1001,214
2019-05-291,2131,2191,2131,2141,5001,214
2019-05-281,2101,2221,2101,2222,8001,222
2019-05-271,2201,2221,2131,2221,2001,222
2019-05-241,2261,2271,2181,2233,9001,223
2019-05-231,2281,2281,2181,2282,6001,228
2019-05-221,2281,2351,2281,2281,3001,228
2019-05-211,2261,2301,2261,2302,1001,230
2019-05-201,2191,2281,2171,2172,3001,217
2019-05-171,2151,2261,2131,2131,6001,213
2019-05-161,2101,2401,2101,2152,2001,215
2019-05-151,2141,2201,2041,2044,1001,204
2019-05-141,2121,2191,2021,2125,9001,212
2019-05-131,2341,2371,2181,2208,6001,220
2019-05-101,2171,2241,2101,2172,8001,217
2019-05-091,2411,2411,2201,2205,4001,220
2019-05-081,2471,2891,1751,22237,6001,222
2019-05-071,2231,2361,2231,2252,4001,225
2019-04-261,2281,2311,2231,2238,8001,223
2019-04-251,2391,2391,2291,2294,7001,229
2019-04-241,2321,2401,2321,2351,4001,235
2019-04-231,2341,2341,2311,2318001,231
2019-04-221,2401,2401,2341,2342001,234
2019-04-191,2441,2441,2331,2361,4001,236
2019-04-181,2351,2421,2321,2321,9001,232
2019-04-171,2441,2471,2351,2352,9001,235
2019-04-161,2411,2451,2401,2402,6001,240
2019-04-151,2351,2781,2351,2404,7001,240
2019-04-121,2341,2351,2301,2303,0001,230
2019-04-111,2401,2411,2301,2345,0001,234
2019-04-101,2471,2501,2401,2402,3001,240
2019-04-091,2451,2561,2451,2506001,250
2019-04-081,2561,2641,2491,2491,7001,249
2019-04-051,2601,2651,2571,2599001,259
2019-04-041,2541,2661,2521,2602,0001,260
2019-04-031,2671,2681,2581,2642,2001,264
2019-04-021,2651,2701,2551,2672,7001,267
2019-04-011,2541,2651,2441,26511,9001,265
2019-03-291,2541,2621,2461,2544,8001,254
2019-03-281,2601,2651,2521,2566,4001,256
2019-03-271,2601,2691,2551,2653,5001,265
2019-03-261,3071,3071,2811,2938,3001,293
2019-03-251,3131,3131,2881,2925,9001,292
2019-03-221,3071,3071,3001,3033,1001,303
2019-03-201,2871,3111,2871,31114,9001,311
2019-03-191,2841,2951,2841,2911,5001,291
2019-03-181,2901,2941,2831,2832,8001,283
2019-03-151,2761,2881,2761,2881,8001,288
2019-03-141,2751,2881,2751,2761,3001,276
2019-03-131,2801,2861,2741,2812,5001,281
2019-03-121,2851,2881,2721,2873,3001,287
2019-03-111,2901,2901,2681,2853,9001,285
2019-03-081,2831,2831,2641,2825,5001,282
2019-03-071,2921,2981,2831,2834,4001,283
2019-03-061,3071,3071,2921,2922,8001,292
2019-03-051,3051,3081,2961,3037,7001,303
2019-03-041,2861,3031,2861,3007,0001,300
2019-03-011,2981,2981,2871,2902,7001,290
2019-02-281,2931,2981,2841,2856,7001,285
2019-02-271,2921,2981,2841,2936,9001,293
2019-02-261,2991,3001,2961,2962,4001,296
2019-02-251,3131,3151,2861,29019,1001,290
2019-02-221,2801,2881,2711,2837,2001,283
2019-02-211,2831,2831,2761,2807,1001,280
2019-02-201,2931,2981,2831,2832,1001,283
2019-02-191,2901,2941,2881,2911,7001,291
2019-02-181,2991,2991,2871,2883,8001,288
2019-02-151,3001,3001,2891,2896,1001,289
2019-02-141,2911,2971,2911,2911,5001,291
2019-02-131,3061,3061,2901,2943,8001,294
2019-02-121,3001,3051,2891,3014,2001,301
2019-02-081,2821,3001,2821,2861,3001,286
2019-02-071,3001,3021,2931,2932,0001,293
2019-02-061,3111,3121,3001,3006001,300
2019-02-051,2991,3141,2991,3138,3001,313
2019-02-041,3201,3201,3121,3151,6001,315
2019-02-011,2961,3201,2781,3208,6001,320
2019-01-311,3091,3241,2701,27523,4001,275
2019-01-301,3101,3101,2951,2994,5001,299
2019-01-291,3001,3041,2821,2873,3001,287
2019-01-281,2841,3071,2841,3043,8001,304
2019-01-251,2761,2981,2661,2845,1001,284
2019-01-241,2501,2671,2501,2679001,267
2019-01-231,2601,2641,2561,2569001,256
2019-01-221,2641,2641,2581,2612,0001,261
2019-01-211,2501,2641,2501,2514,5001,251
2019-01-181,2461,2501,2361,2372,5001,237
2019-01-171,2271,2421,2271,2406,9001,240
2019-01-161,2311,2401,2281,2282,7001,228
2019-01-151,2301,2451,2301,2332,3001,233
2019-01-111,2581,2581,2301,2304,1001,230
2019-01-101,2621,2621,2431,2454,9001,245
2019-01-091,2651,2771,2551,2682,8001,268
2019-01-081,2721,2771,2651,2671,0001,267
2019-01-071,2741,2741,2581,2727,3001,272
2019-01-041,2201,2361,1961,23010,8001,230

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