2393 (株)日本ケアサプライ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,996 | 2,001 | 1,975 | 1,997 | 2,800 | 1,997 |
| 2025-05-21 | 1,998 | 2,014 | 1,975 | 1,996 | 3,100 | 1,996 |
| 2025-05-20 | 1,998 | 2,016 | 1,998 | 2,000 | 1,200 | 2,000 |
| 2025-05-19 | 2,001 | 2,018 | 1,996 | 1,996 | 2,700 | 1,996 |
| 2025-05-16 | 1,991 | 2,019 | 1,991 | 2,019 | 4,500 | 2,019 |
| 2025-05-15 | 2,003 | 2,005 | 1,991 | 1,991 | 1,800 | 1,991 |
| 2025-05-14 | 1,995 | 2,032 | 1,972 | 2,008 | 5,800 | 2,008 |
| 2025-05-13 | 2,025 | 2,046 | 1,950 | 1,995 | 7,200 | 1,995 |
| 2025-05-12 | 2,025 | 2,048 | 2,016 | 2,024 | 4,100 | 2,024 |
| 2025-05-09 | 2,032 | 2,050 | 2,016 | 2,025 | 9,200 | 2,025 |
| 2025-05-08 | 2,019 | 2,100 | 2,019 | 2,100 | 6,500 | 2,100 |
| 2025-05-07 | 2,036 | 2,075 | 2,029 | 2,038 | 8,300 | 2,038 |
| 2025-05-02 | 2,048 | 2,048 | 1,996 | 1,996 | 9,900 | 1,996 |
| 2025-05-01 | 2,042 | 2,060 | 2,040 | 2,040 | 1,700 | 2,040 |
| 2025-04-30 | 2,042 | 2,060 | 2,031 | 2,042 | 2,200 | 2,042 |
| 2025-04-28 | 2,048 | 2,050 | 2,015 | 2,044 | 1,900 | 2,044 |
| 2025-04-25 | 2,092 | 2,092 | 2,044 | 2,048 | 5,700 | 2,048 |
| 2025-04-24 | 2,094 | 2,098 | 2,089 | 2,090 | 1,400 | 2,090 |
| 2025-04-23 | 2,117 | 2,117 | 2,059 | 2,091 | 2,100 | 2,091 |
| 2025-04-22 | 2,062 | 2,122 | 2,052 | 2,082 | 7,200 | 2,082 |
| 2025-04-21 | 2,021 | 2,080 | 2,005 | 2,079 | 7,900 | 2,079 |
| 2025-04-18 | 2,008 | 2,027 | 2,007 | 2,027 | 5,800 | 2,027 |
| 2025-04-17 | 1,974 | 2,017 | 1,974 | 2,008 | 1,900 | 2,008 |
| 2025-04-16 | 1,992 | 2,000 | 1,950 | 1,992 | 6,600 | 1,992 |
| 2025-04-15 | 1,961 | 1,989 | 1,953 | 1,967 | 4,400 | 1,967 |
| 2025-04-14 | 2,048 | 2,048 | 1,960 | 1,969 | 5,700 | 1,969 |
| 2025-04-11 | 2,030 | 2,030 | 1,983 | 2,013 | 7,500 | 2,013 |
| 2025-04-10 | 2,067 | 2,067 | 1,982 | 2,036 | 15,300 | 2,036 |
| 2025-04-09 | 1,978 | 1,979 | 1,950 | 1,979 | 5,700 | 1,979 |
| 2025-04-08 | 2,071 | 2,071 | 1,914 | 1,965 | 12,400 | 1,965 |
| 2025-04-07 | 1,905 | 1,932 | 1,811 | 1,901 | 34,700 | 1,901 |
| 2025-04-04 | 1,950 | 1,961 | 1,855 | 1,933 | 24,500 | 1,933 |
| 2025-04-03 | 1,999 | 1,999 | 1,962 | 1,972 | 8,600 | 1,972 |
| 2025-04-02 | 2,019 | 2,019 | 1,988 | 2,003 | 1,600 | 2,003 |
| 2025-04-01 | 2,009 | 2,014 | 1,976 | 2,007 | 6,000 | 2,007 |
| 2025-03-31 | 2,070 | 2,070 | 2,000 | 2,020 | 6,600 | 2,020 |
| 2025-03-28 | 2,078 | 2,084 | 2,047 | 2,063 | 7,800 | 2,063 |
| 2025-03-27 | 2,100 | 2,149 | 2,091 | 2,149 | 11,800 | 2,149 |
| 2025-03-26 | 2,090 | 2,092 | 2,082 | 2,092 | 4,200 | 2,092 |
| 2025-03-25 | 2,071 | 2,099 | 2,050 | 2,090 | 6,100 | 2,090 |
| 2025-03-24 | 2,033 | 2,068 | 2,032 | 2,067 | 6,400 | 2,067 |
| 2025-03-21 | 2,046 | 2,050 | 2,032 | 2,042 | 3,400 | 2,042 |
| 2025-03-19 | 2,020 | 2,040 | 2,010 | 2,040 | 5,300 | 2,040 |
| 2025-03-18 | 2,028 | 2,028 | 2,016 | 2,016 | 4,300 | 2,016 |
| 2025-03-17 | 2,035 | 2,035 | 2,020 | 2,025 | 4,000 | 2,025 |
| 2025-03-14 | 2,033 | 2,033 | 2,015 | 2,030 | 3,400 | 2,030 |
| 2025-03-13 | 2,016 | 2,034 | 2,015 | 2,028 | 3,800 | 2,028 |
| 2025-03-12 | 2,025 | 2,028 | 2,006 | 2,028 | 2,300 | 2,028 |
| 2025-03-11 | 2,039 | 2,039 | 2,000 | 2,001 | 6,100 | 2,001 |
| 2025-03-10 | 2,040 | 2,045 | 2,018 | 2,040 | 6,900 | 2,040 |
| 2025-03-07 | 1,999 | 2,014 | 1,989 | 2,014 | 6,800 | 2,014 |
| 2025-03-06 | 1,994 | 1,999 | 1,984 | 1,999 | 5,000 | 1,999 |
| 2025-03-05 | 1,985 | 1,990 | 1,974 | 1,990 | 4,500 | 1,990 |
| 2025-03-04 | 1,957 | 1,980 | 1,955 | 1,979 | 5,300 | 1,979 |
| 2025-03-03 | 1,973 | 1,973 | 1,953 | 1,972 | 2,700 | 1,972 |
| 2025-02-28 | 1,950 | 1,950 | 1,927 | 1,943 | 4,500 | 1,943 |
| 2025-02-27 | 1,951 | 1,955 | 1,950 | 1,953 | 1,500 | 1,953 |
| 2025-02-26 | 1,951 | 1,955 | 1,947 | 1,955 | 1,800 | 1,955 |
| 2025-02-25 | 1,964 | 1,964 | 1,945 | 1,962 | 4,400 | 1,962 |
| 2025-02-21 | 1,960 | 1,961 | 1,950 | 1,961 | 4,500 | 1,961 |
| 2025-02-20 | 1,973 | 1,986 | 1,966 | 1,982 | 2,500 | 1,982 |
| 2025-02-19 | 1,975 | 1,979 | 1,956 | 1,979 | 3,700 | 1,979 |
| 2025-02-18 | 1,976 | 1,979 | 1,970 | 1,975 | 2,700 | 1,975 |
| 2025-02-17 | 1,980 | 1,984 | 1,971 | 1,980 | 3,100 | 1,980 |
| 2025-02-14 | 1,981 | 1,981 | 1,970 | 1,975 | 3,200 | 1,975 |
| 2025-02-13 | 1,976 | 1,990 | 1,971 | 1,980 | 3,500 | 1,980 |
| 2025-02-12 | 1,980 | 1,980 | 1,963 | 1,978 | 3,600 | 1,978 |
| 2025-02-10 | 1,975 | 1,975 | 1,957 | 1,973 | 5,300 | 1,973 |
| 2025-02-07 | 1,960 | 1,972 | 1,956 | 1,960 | 3,200 | 1,960 |
| 2025-02-06 | 1,958 | 1,959 | 1,943 | 1,955 | 2,600 | 1,955 |
| 2025-02-05 | 1,959 | 1,959 | 1,928 | 1,958 | 6,800 | 1,958 |
| 2025-02-04 | 1,942 | 1,948 | 1,926 | 1,937 | 8,000 | 1,937 |
| 2025-02-03 | 1,936 | 1,936 | 1,915 | 1,930 | 14,900 | 1,930 |
| 2025-01-31 | 1,920 | 1,934 | 1,915 | 1,920 | 11,200 | 1,920 |
| 2025-01-30 | 1,914 | 1,923 | 1,914 | 1,917 | 4,500 | 1,917 |
| 2025-01-29 | 1,923 | 1,927 | 1,914 | 1,914 | 11,800 | 1,914 |
| 2025-01-28 | 1,915 | 1,925 | 1,902 | 1,921 | 8,000 | 1,921 |
| 2025-01-27 | 1,932 | 1,932 | 1,915 | 1,915 | 7,700 | 1,915 |
| 2025-01-24 | 1,920 | 1,923 | 1,912 | 1,920 | 8,700 | 1,920 |
| 2025-01-23 | 1,924 | 1,929 | 1,917 | 1,925 | 4,700 | 1,925 |
| 2025-01-22 | 1,935 | 1,935 | 1,922 | 1,926 | 2,200 | 1,926 |
| 2025-01-21 | 1,919 | 1,929 | 1,915 | 1,929 | 3,600 | 1,929 |
| 2025-01-20 | 1,920 | 1,930 | 1,912 | 1,919 | 4,400 | 1,919 |
| 2025-01-17 | 1,920 | 1,924 | 1,908 | 1,920 | 2,100 | 1,920 |
| 2025-01-16 | 1,922 | 1,924 | 1,908 | 1,917 | 2,600 | 1,917 |
| 2025-01-15 | 1,922 | 1,933 | 1,908 | 1,919 | 4,800 | 1,919 |
| 2025-01-14 | 1,938 | 1,938 | 1,908 | 1,919 | 6,800 | 1,919 |
| 2025-01-10 | 1,927 | 1,928 | 1,908 | 1,916 | 4,300 | 1,916 |
| 2025-01-09 | 1,933 | 1,933 | 1,905 | 1,911 | 6,400 | 1,911 |
| 2025-01-08 | 1,967 | 1,969 | 1,908 | 1,927 | 7,600 | 1,927 |
| 2025-01-07 | 1,960 | 1,966 | 1,936 | 1,950 | 7,400 | 1,950 |
| 2025-01-06 | 1,912 | 1,943 | 1,911 | 1,943 | 13,500 | 1,943 |
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