2393 (株)日本ケアサプライ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-306856926856883,600688
2014-12-296856906856869,900686
2014-12-266896896856861,100686
2014-12-2568369068169013,000690
2014-12-2468069168068611,300686
2014-12-226856856806805,700680
2014-12-1967768467668312,100683
2014-12-186756846726809,200680
2014-12-176756756676726,700672
2014-12-166786786706768,100676
2014-12-156866866786785,500678
2014-12-126826856776853,400685
2014-12-116766836756834,000683
2014-12-106836846756809,000680
2014-12-0968168267168017,200680
2014-12-0868068467968115,400681
2014-12-056846876806857,400685
2014-12-046846856806815,900681
2014-12-036856886786796,600679
2014-12-026836846816842,300684
2014-12-016856886816854,600685
2014-11-286846876816821,700682
2014-11-276826886786816,600681
2014-11-266886886806837,000683
2014-11-2569069468768713,100687
2014-11-216906916856892,300689
2014-11-2068568667568619,600686
2014-11-1969469468068612,800686
2014-11-186976976886891,500689
2014-11-176906926896893,400689
2014-11-146886926866902,500690
2014-11-136886886856881,300688
2014-11-126896926846888,700688
2014-11-116906906856856,200685
2014-11-106946956866863,400686
2014-11-0769170068770010,900700
2014-11-067057056946943,200694
2014-11-056957056937058,100705
2014-11-0470070569569618,900696
2014-10-317067127067124,700712
2014-10-307157157027144,700714
2014-10-297057157057072,100707
2014-10-287187187067063,300706
2014-10-2770072069672011,400720
2014-10-247047057007002,400700
2014-10-237007006936992,400699
2014-10-226946996946991,400699
2014-10-216996996936941,800694
2014-10-20690698690692600692
2014-10-1768969467868711,100687
2014-10-1668670568668622,300686
2014-10-156857006856866,500686
2014-10-1469069468168612,800686
2014-10-1070073070070034,100700
2014-10-097007046926958,600695
2014-10-086957046957007,100700
2014-10-077057116997035,700703
2014-10-067007067007048,900704
2014-10-036947016926987,100698
2014-10-026996996876959,100695
2014-10-017007036957002,900700
2014-09-307007006896954,500695
2014-09-297077076937038,300703
2014-09-267047106857098,400709
2014-09-2572272270371529,700715
2014-09-2468576068372242,700722
2014-09-226906926856875,900687
2014-09-196896896846894,800689
2014-09-186906906836843,700684
2014-09-176896916816812,300681
2014-09-166816906806846,700684
2014-09-126856906816811,600681
2014-09-116906906836831,000683
2014-09-106856946836837,200683
2014-09-096816856816823,600682
2014-09-086846876806851,200685
2014-09-056826866756828,200682
2014-09-046906916816835,200683
2014-09-036776906776838,600683
2014-09-026836836766802,300680
2014-09-016706816706803,300680
2014-08-296726776696771,500677
2014-08-28671673671672700672
2014-08-276696726696702,500670
2014-08-266716786706783,100678
2014-08-256756806686799,800679
2014-08-226756886756757,400675
2014-08-216806836806832,700683
2014-08-206736806736732,300673
2014-08-196736756706703,800670
2014-08-186826876706705,100670
2014-08-15673673670672800672
2014-08-14680680673673400673
2014-08-13680680673673800673
2014-08-126836836756751,100675
2014-08-11680680673679600679
2014-08-086786896686808,700680
2014-08-076726736696692,100669
2014-08-066706826686826,900682
2014-08-056816856806802,500680
2014-08-046806886766873,300687
2014-08-016846856776852,500685
2014-07-316816886766858,900685
2014-07-306826856726809,000680
2014-07-296816836756834,300683
2014-07-2867668567668117,400681
2014-07-2567467666867412,600674
2014-07-246696716606714,800671
2014-07-236676696646692,400669
2014-07-226636666606662,700666
2014-07-186606626596603,900660
2014-07-176716716606614,700661
2014-07-166696746646643,100664
2014-07-156676696646692,700669
2014-07-14671671670670200670
2014-07-116686736646734,000673
2014-07-106756756706703,700670
2014-07-096706736696711,000671
2014-07-086766786686684,200668
2014-07-0768068067067312,900673
2014-07-046666756666725,100672
2014-07-036646706626702,000670
2014-07-026656666626624,100662
2014-07-016696696646654,900665
2014-06-306636696606694,000669
2014-06-276656696586633,400663
2014-06-266666666566662,800666
2014-06-256656656586582,700658
2014-06-246606636516586,900658
2014-06-236636636596593,800659
2014-06-206666676616661,700666
2014-06-196666676616612,800661
2014-06-186616616526612,700661
2014-06-1766266565065113,400651
2014-06-166616626556553,200655
2014-06-136526606526571,000657
2014-06-126586606506503,800650
2014-06-116526606466585,600658
2014-06-106506506466462,300646
2014-06-096486506466505,500650
2014-06-066486486416443,500644
2014-06-056486486416414,900641
2014-06-046446496426423,600642
2014-06-036506506426448,300644
2014-06-026556556506524,000652
2014-05-3064965463665410,400654
2014-05-29649650649649600649
2014-05-286466476406447,000644
2014-05-276456556456551,300655
2014-05-266436546436543,500654
2014-05-236486546456453,600645
2014-05-2263664062664015,700640
2014-05-2163564263163111,400631
2014-05-206406476356358,100635
2014-05-196416416406413,400641
2014-05-1664665163563610,900636
2014-05-156476656456455,100645
2014-05-146606606466467,100646
2014-05-136456706436704,500670
2014-05-1264866464064510,500645
2014-05-0965866064765010,700650
2014-05-0868268264566143,200661
2014-05-076886956856883,700688
2014-05-026936936806865,600686
2014-05-01694694690693900693
2014-04-306916966916952,200695
2014-04-286917106906955,700695
2014-04-256906946836916,600691
2014-04-246896926836832,300683
2014-04-236836896816811,700681
2014-04-226866876836834,300683
2014-04-216816936816915,300691
2014-04-186886896876891,700689
2014-04-176796856786852,200685
2014-04-166856856756833,400683
2014-04-156816836756764,500676
2014-04-146806836776775,600677
2014-04-1168568867568314,300683
2014-04-106906936876933,300693
2014-04-096906916876908,400690
2014-04-086996996916934,200693
2014-04-077017016906994,400699
2014-04-047007016947011,400701
2014-04-036997056987033,300703
2014-04-02702702700700600700
2014-04-017007026917023,500702
2014-03-316917126906995,100699
2014-03-286906976906934,800693
2014-03-276906966876966,000696
2014-03-2670671769769717,400697
2014-03-2571071270070513,300705
2014-03-247147237107146,300714
2014-03-207347347127232,300723
2014-03-197247297207281,500728
2014-03-187147197147156,100715
2014-03-177147387137146,700714
2014-03-147297347107137,300713
2014-03-137397407327376,000737
2014-03-127357387307384,200738
2014-03-117257347257326,000732
2014-03-107377377307311,500731
2014-03-077277407277377,900737
2014-03-0672873971672712,500727
2014-03-0571873171872815,500728
2014-03-047127157117151,500715
2014-03-037097167077122,600712
2014-02-287127207117202,400720
2014-02-277207207137151,700715
2014-02-267187207177173,700717
2014-02-257157187117144,300714
2014-02-247107117077114,300711
2014-02-217107137107103,100710
2014-02-2070871769571311,800713
2014-02-197077076947032,800703
2014-02-186957066957051,800705
2014-02-176947006926945,400694
2014-02-147007006916924,200692
2014-02-137037046917013,800701
2014-02-1270270869569512,000695
2014-02-107057086987014,400701
2014-02-077007046916977,500697
2014-02-066846976836976,100697
2014-02-056866916806878,800687
2014-02-0468069568068324,600683
2014-02-037057167007038,800703
2014-01-317137187057108,800710
2014-01-307107187057098,900709
2014-01-297117287117239,300723
2014-01-287067157037099,700709
2014-01-2771071169670532,500705
2014-01-2471973271872010,400720
2014-01-2373974071972810,700728
2014-01-227307397307354,800735
2014-01-217377377307308,300730
2014-01-2072574271573928,600739
2014-01-1771772771471812,700718
2014-01-1674074071671817,700718
2014-01-1574474473073115,600731
2014-01-1472275072073034,800730
2014-01-1071072971072514,400725
2014-01-0970671670671512,800715
2014-01-087057057037053,800705
2014-01-077057067017028,200702
2014-01-0670470669770121,300701

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