2393 (株)日本ケアサプライの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,170	1,186	1,162	1,186	12,900	1,186
2016-12-29	1,177	1,186	1,162	1,169	10,500	1,169
2016-12-28	1,174	1,185	1,174	1,182	7,800	1,182
2016-12-27	1,159	1,188	1,159	1,180	15,200	1,180
2016-12-26	1,178	1,178	1,153	1,160	28,300	1,160
2016-12-22	1,194	1,208	1,165	1,172	32,600	1,172
2016-12-21	1,194	1,220	1,185	1,199	48,800	1,199
2016-12-20	1,160	1,190	1,150	1,186	26,700	1,186
2016-12-19	1,164	1,169	1,150	1,164	16,500	1,164
2016-12-16	1,165	1,179	1,150	1,165	37,100	1,165
2016-12-15	1,175	1,179	1,152	1,160	17,500	1,160
2016-12-14	1,175	1,180	1,170	1,179	10,100	1,179
2016-12-13	1,171	1,183	1,167	1,183	5,100	1,183
2016-12-12	1,170	1,176	1,163	1,171	12,900	1,171
2016-12-09	1,195	1,195	1,155	1,163	13,600	1,163
2016-12-08	1,204	1,204	1,179	1,186	8,700	1,186
2016-12-07	1,190	1,194	1,172	1,177	7,700	1,177
2016-12-06	1,205	1,216	1,193	1,197	21,500	1,197
2016-12-05	1,149	1,205	1,142	1,205	26,000	1,205
2016-12-02	1,140	1,160	1,125	1,151	30,700	1,151
2016-12-01	1,181	1,183	1,154	1,165	17,300	1,165
2016-11-30	1,183	1,189	1,172	1,183	18,800	1,183
2016-11-29	1,114	1,178	1,114	1,172	25,600	1,172
2016-11-28	1,080	1,129	1,074	1,129	16,100	1,129
2016-11-25	1,089	1,099	1,059	1,070	23,000	1,070
2016-11-24	1,124	1,124	1,090	1,106	16,800	1,106
2016-11-22	1,121	1,127	1,115	1,123	8,900	1,123
2016-11-21	1,138	1,138	1,113	1,127	19,400	1,127
2016-11-18	1,112	1,129	1,110	1,112	23,300	1,112
2016-11-17	1,139	1,139	1,091	1,108	33,900	1,108
2016-11-16	1,160	1,166	1,129	1,143	22,300	1,143
2016-11-15	1,109	1,150	1,090	1,150	21,800	1,150
2016-11-14	1,070	1,120	1,065	1,097	24,000	1,097
2016-11-11	1,105	1,135	1,058	1,078	38,900	1,078
2016-11-10	1,021	1,160	1,021	1,111	69,900	1,111
2016-11-09	1,014	1,020	970	1,006	38,200	1,006
2016-11-08	995	1,018	985	1,014	14,300	1,014
2016-11-07	975	989	975	980	21,600	980
2016-11-04	984	984	938	977	32,700	977
2016-11-02	995	1,005	960	975	31,000	975
2016-11-01	989	1,004	989	997	16,500	997
2016-10-31	991	1,010	986	1,006	52,300	1,006
2016-10-28	1,031	1,060	1,017	1,021	35,200	1,021
2016-10-27	1,034	1,044	1,034	1,034	6,200	1,034
2016-10-26	1,042	1,045	1,026	1,034	18,300	1,034
2016-10-25	1,020	1,047	1,020	1,040	30,700	1,040
2016-10-24	981	1,014	981	1,014	17,500	1,014
2016-10-21	985	1,009	980	989	15,200	989
2016-10-20	1,010	1,020	985	985	24,500	985
2016-10-19	1,024	1,028	1,006	1,009	17,900	1,009
2016-10-17	953	1,002	952	1,000	45,800	1,000
2016-10-13	931	947	930	930	13,000	930
2016-10-12	945	945	915	936	17,000	936
2016-10-11	942	946	936	944	5,800	944
2016-10-07	945	945	933	939	6,400	939
2016-10-06	950	950	925	944	18,600	944
2016-10-05	948	967	947	957	17,200	957
2016-10-04	963	965	940	958	10,900	958
2016-10-03	950	965	950	958	13,300	958
2016-09-30	927	939	923	937	12,300	937
2016-09-29	962	962	920	939	20,900	939
2016-09-28	965	965	947	962	19,500	962
2016-09-27	940	966	927	965	34,500	965
2016-09-26	923	979	923	944	42,900	944
2016-09-23	907	943	907	938	36,700	938
2016-09-21	884	898	880	898	22,400	898
2016-09-20	860	880	860	876	13,100	876
2016-09-16	860	864	850	860	8,000	860
2016-09-15	844	862	844	860	5,100	860
2016-09-14	867	868	836	864	21,500	864
2016-09-13	873	873	848	868	13,100	868
2016-09-12	852	892	851	871	17,100	871
2016-09-09	865	895	865	892	29,100	892
2016-09-08	860	865	857	865	2,600	865
2016-09-07	865	866	851	866	7,200	866
2016-09-06	850	866	842	866	5,000	866
2016-09-05	842	852	839	850	8,000	850
2016-09-02	830	848	830	845	4,700	845
2016-09-01	831	844	831	842	4,100	842
2016-08-31	826	846	822	846	5,300	846
2016-08-30	826	832	819	832	6,600	832
2016-08-29	842	842	818	818	13,400	818
2016-08-26	845	853	839	846	3,900	846
2016-08-25	860	860	843	853	9,700	853
2016-08-24	850	869	850	862	9,300	862
2016-08-23	853	872	843	849	6,800	849
2016-08-22	858	860	850	853	3,300	853
2016-08-19	858	858	847	858	2,000	858
2016-08-18	845	859	842	858	4,300	858
2016-08-17	860	861	844	860	8,700	860
2016-08-16	862	866	849	859	9,100	859
2016-08-15	840	861	840	861	15,700	861
2016-08-12	835	859	830	838	16,300	838
2016-08-10	829	837	810	824	11,200	824
2016-08-09	830	839	828	829	10,000	829
2016-08-08	846	850	827	829	14,600	829
2016-08-05	848	848	835	842	5,000	842
2016-08-04	845	845	833	837	5,300	837
2016-08-03	839	847	830	830	10,700	830
2016-08-02	834	847	829	844	7,500	844
2016-08-01	850	852	801	822	29,500	822
2016-07-29	862	880	816	848	40,900	848
2016-07-28	830	886	825	858	88,600	858
2016-07-27	814	829	805	819	18,600	819
2016-07-26	817	824	803	811	16,200	811
2016-07-25	799	818	799	800	26,700	800
2016-07-22	800	814	795	799	46,800	799
2016-07-21	921	922	800	800	106,500	800
2016-07-20	907	914	890	907	9,100	907
2016-07-19	921	921	891	906	22,300	906
2016-07-15	927	933	917	917	15,400	917
2016-07-14	939	950	926	926	11,300	926
2016-07-13	943	962	915	929	33,100	929
2016-07-12	966	967	938	943	21,300	943
2016-07-11	958	973	925	947	28,800	947
2016-07-08	960	974	911	913	22,900	913
2016-07-07	911	950	911	946	13,900	946
2016-07-06	925	930	900	905	15,700	905
2016-07-05	892	935	875	928	40,500	928
2016-07-04	900	925	900	922	29,000	922
2016-07-01	870	890	870	890	13,900	890
2016-06-30	844	875	844	855	9,800	855
2016-06-29	822	853	822	853	8,300	853
2016-06-28	805	829	805	821	12,700	821
2016-06-27	813	831	813	820	22,000	820
2016-06-24	863	863	764	798	40,500	798
2016-06-23	848	850	835	848	3,400	848
2016-06-22	832	850	831	843	8,200	843
2016-06-21	821	834	821	828	2,600	828
2016-06-20	835	850	811	811	10,300	811
2016-06-17	839	840	825	835	5,600	835
2016-06-16	856	856	828	839	9,900	839
2016-06-15	831	856	831	848	5,700	848
2016-06-14	860	865	831	832	14,400	832
2016-06-13	862	879	840	856	40,600	856
2016-06-10	860	864	851	861	15,600	861
2016-06-09	825	867	824	864	47,600	864
2016-06-08	818	827	815	816	6,500	816
2016-06-07	820	825	816	824	6,700	824
2016-06-06	823	823	810	819	5,600	819
2016-06-03	809	826	809	825	17,000	825
2016-06-02	827	827	811	811	5,300	811
2016-06-01	813	828	813	828	16,700	828
2016-05-31	813	816	813	813	4,000	813
2016-05-30	812	821	810	817	4,100	817
2016-05-27	814	819	806	809	5,200	809
2016-05-26	826	827	805	806	14,900	806
2016-05-25	818	828	814	826	17,700	826
2016-05-24	815	818	811	812	6,000	812
2016-05-23	807	810	805	810	12,100	810
2016-05-20	801	810	801	807	10,800	807
2016-05-19	811	826	801	801	22,900	801
2016-05-18	821	821	813	815	6,200	815
2016-05-17	822	827	822	823	9,700	823
2016-05-16	810	833	810	832	33,100	832
2016-05-13	830	831	804	804	14,400	804
2016-05-12	827	828	817	828	8,100	828
2016-05-11	800	840	796	835	22,300	835
2016-05-10	828	828	788	807	76,700	807
2016-05-09	745	785	745	783	46,800	783
2016-05-06	739	740	729	732	1,400	732
2016-05-02	723	730	717	730	5,800	730
2016-04-28	745	747	731	739	4,500	739
2016-04-27	742	742	741	741	1,500	741
2016-04-26	747	747	740	740	1,800	740
2016-04-25	748	748	731	742	4,500	742
2016-04-22	735	736	731	735	2,200	735
2016-04-21	745	745	740	741	5,800	741
2016-04-20	743	743	729	740	4,600	740
2016-04-19	745	745	732	739	6,500	739
2016-04-18	728	735	725	735	3,300	735
2016-04-15	721	747	721	728	5,900	728
2016-04-14	727	734	726	727	2,800	727
2016-04-13	712	713	712	713	600	713
2016-04-12	721	742	710	711	3,300	711
2016-04-11	737	737	723	728	2,600	728
2016-04-08	706	717	704	708	4,100	708
2016-04-07	705	718	703	715	2,800	715
2016-04-06	717	717	709	717	1,400	717
2016-04-05	709	719	700	717	4,100	717
2016-04-04	726	726	691	709	5,200	709
2016-04-01	730	741	725	728	3,800	728
2016-03-31	735	749	733	736	2,500	736
2016-03-30	748	752	721	733	6,100	733
2016-03-29	748	760	746	748	3,700	748
2016-03-28	758	762	758	762	5,200	762
2016-03-25	757	760	755	756	3,800	756
2016-03-24	757	760	752	760	2,700	760
2016-03-23	755	756	750	750	3,200	750
2016-03-22	757	757	751	755	3,400	755
2016-03-18	760	760	738	755	12,900	755
2016-03-17	757	765	757	760	7,100	760
2016-03-16	769	770	762	770	4,100	770
2016-03-15	770	771	755	757	4,500	757
2016-03-14	751	770	751	770	4,900	770
2016-03-11	748	752	748	750	3,300	750
2016-03-10	752	752	747	748	3,800	748
2016-03-09	747	751	745	751	2,900	751
2016-03-08	756	756	745	748	3,100	748
2016-03-07	760	765	745	755	3,800	755
2016-03-04	762	763	752	763	1,800	763
2016-03-03	768	768	761	762	300	762
2016-03-02	768	768	754	756	1,800	756
2016-03-01	754	768	746	761	4,400	761
2016-02-29	744	754	741	750	6,800	750
2016-02-26	745	746	741	746	2,700	746
2016-02-25	762	762	740	745	4,100	745
2016-02-24	739	755	739	754	7,700	754
2016-02-23	771	771	747	747	10,200	747
2016-02-22	758	776	758	771	27,300	771
2016-02-19	753	758	745	758	14,700	758
2016-02-18	734	745	730	745	4,400	745
2016-02-17	740	740	725	734	2,200	734
2016-02-16	724	737	723	730	1,600	730
2016-02-15	739	744	727	727	11,900	727
2016-02-12	744	745	700	720	19,000	720
2016-02-10	740	745	721	745	13,200	745
2016-02-09	740	740	722	729	4,800	729
2016-02-08	717	748	716	748	6,500	748
2016-02-05	725	747	725	747	5,800	747
2016-02-04	741	757	740	740	4,800	740
2016-02-03	760	760	735	749	5,100	749
2016-02-02	761	763	745	762	6,400	762
2016-02-01	730	770	730	763	21,800	763
2016-01-29	720	729	717	729	5,800	729
2016-01-28	727	730	719	721	3,800	721
2016-01-27	730	730	710	712	8,200	712
2016-01-26	720	721	701	718	6,400	718
2016-01-25	725	735	721	734	6,200	734
2016-01-22	700	715	695	715	4,100	715
2016-01-21	710	717	698	698	19,000	698
2016-01-20	710	710	709	709	2,700	709
2016-01-19	714	720	710	720	3,700	720
2016-01-18	699	718	699	718	3,700	718
2016-01-15	725	725	713	714	3,300	714
2016-01-14	714	720	700	713	9,400	713
2016-01-13	723	730	719	727	5,800	727
2016-01-12	730	730	717	718	34,500	718
2016-01-08	719	736	719	730	6,700	730
2016-01-07	738	738	715	730	10,200	730
2016-01-06	745	745	734	738	7,300	738
2016-01-05	720	759	719	750	46,700	750
2016-01-04	728	728	710	719	11,000	719

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

2393 (株)日本ケアサプライ の時系列データ [2016年度]

2393 (株)日本ケアサプライの時系列データ [2016年度]