1. HOME >
  2. 株価時系列 >
  3. 2393 >
  4. 2020年

2393 (株)日本ケアサプライ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6511,6601,6501,6503,4001,650
2020-12-291,6691,6691,6451,6653,4001,665
2020-12-281,6601,6601,6471,6513,5001,651
2020-12-251,6451,6471,6391,6472,9001,647
2020-12-241,6501,6571,6411,6463,4001,646
2020-12-231,6611,6641,6441,6503,6001,650
2020-12-221,6561,6731,6431,6453,9001,645
2020-12-211,6611,6631,6551,6613,0001,661
2020-12-181,6761,6761,6421,6505,2001,650
2020-12-171,6511,6671,6431,6612,6001,661
2020-12-161,6851,6851,6381,65112,3001,651
2020-12-151,6631,6651,6321,6365,6001,636
2020-12-141,6501,6731,6461,6657,6001,665
2020-12-111,6441,6441,6241,6322,1001,632
2020-12-101,6371,6371,6151,6213,3001,621
2020-12-091,6471,6471,6111,6145,5001,614
2020-12-081,6221,6391,6221,6303,1001,630
2020-12-071,6501,6501,6401,6412,4001,641
2020-12-041,6521,6521,6201,6506,8001,650
2020-12-031,6891,6891,6511,6517,0001,651
2020-12-021,6891,6991,6501,65013,3001,650
2020-12-011,7001,7001,6591,68217,3001,682
2020-11-301,6721,6721,6401,6433,0001,643
2020-11-271,6661,6661,6351,6354,4001,635
2020-11-261,6471,6871,6371,66614,1001,666
2020-11-251,6081,6501,5931,62711,3001,627
2020-11-241,5701,5901,5601,5904,6001,590
2020-11-201,5291,5501,5281,5504,4001,550
2020-11-191,5491,5501,5301,5404,1001,540
2020-11-181,5431,5521,5341,5483,5001,548
2020-11-171,5571,5591,5501,5503,5001,550
2020-11-161,5541,5671,5461,5566,9001,556
2020-11-131,5741,5741,5491,5605,5001,560
2020-11-121,5861,5861,5651,5724,2001,572
2020-11-111,6101,6141,5741,5855,7001,585
2020-11-101,6051,6071,5651,57013,5001,570
2020-11-091,6241,6301,5561,61614,3001,616
2020-11-061,6241,6241,6121,6145,1001,614
2020-11-051,6141,6791,6121,62210,1001,622
2020-11-041,6361,6381,6051,61411,0001,614
2020-11-021,6461,6511,6061,6077,6001,607
2020-10-301,6761,6761,6081,64615,3001,646
2020-10-291,6001,7021,5881,63835,7001,638
2020-10-281,6251,6351,6181,6235,4001,623
2020-10-271,6201,6381,6111,6305,2001,630
2020-10-261,6701,6801,6301,63010,9001,630
2020-10-231,7191,7191,6611,6838,3001,683
2020-10-221,6991,7051,6701,7059,7001,705
2020-10-211,6591,6951,6431,6876,4001,687
2020-10-201,6481,6591,6301,6594,9001,659
2020-10-191,6211,6471,6211,64015,2001,640
2020-10-161,6371,6631,6321,6414,9001,641
2020-10-151,6441,6631,6411,6463,4001,646
2020-10-141,6561,6561,6351,6453,4001,645
2020-10-131,6251,6561,6221,6566,4001,656
2020-10-121,6801,6801,5961,62511,7001,625
2020-10-091,6831,6911,6611,6755,0001,675
2020-10-081,7231,7251,6201,66717,8001,667
2020-10-071,6841,7261,6741,72621,4001,726
2020-10-061,6411,6871,6321,68720,1001,687
2020-10-051,6391,6481,6291,6416,2001,641
2020-10-021,6291,6501,6021,62913,3001,629
2020-09-301,6301,6301,6091,6256,5001,625
2020-09-291,6061,6391,5881,63023,8001,630
2020-09-281,5871,5911,5631,59110,6001,591
2020-09-251,5671,5741,5581,56111,5001,561
2020-09-241,5451,5891,5401,56627,1001,566
2020-09-231,5291,5401,5201,53911,2001,539
2020-09-181,5001,5331,5001,53011,4001,530
2020-09-171,5291,5291,4931,51011,0001,510
2020-09-161,5051,5301,5001,52016,0001,520
2020-09-151,5001,5001,4851,5005,8001,500
2020-09-141,4991,4991,4821,4936,3001,493
2020-09-111,4991,5001,4841,4859,4001,485
2020-09-101,4871,4991,4801,4999,5001,499
2020-09-091,4671,4791,4651,4764,6001,476
2020-09-081,4701,4821,4671,4739,0001,473
2020-09-071,4991,4991,4751,4759,0001,475
2020-09-041,4821,5001,4391,48410,9001,484
2020-09-031,5191,5191,5061,5113,1001,511
2020-09-021,5251,5261,5111,51912,2001,519
2020-09-011,5001,5201,4861,5189,6001,518
2020-08-311,4901,5431,4901,5108,3001,510
2020-08-281,5451,5451,4711,48425,6001,484
2020-08-271,5381,5401,5131,53810,6001,538
2020-08-261,5381,5381,5101,5206,2001,520
2020-08-251,5431,5431,4991,51021,3001,510
2020-08-241,5301,5371,5241,53113,2001,531
2020-08-211,4991,5291,4991,51423,1001,514
2020-08-201,4991,4991,4781,4958,7001,495
2020-08-191,4891,4991,4811,49014,8001,490
2020-08-181,4861,4861,4651,4809,2001,480
2020-08-171,4811,4901,4521,47334,2001,473
2020-08-141,4221,4381,4201,4217,5001,421
2020-08-131,4271,4341,4101,42212,0001,422
2020-08-121,4621,4921,4261,43610,4001,436
2020-08-111,4421,5201,4421,46620,9001,466
2020-08-071,4181,4251,4001,4254,4001,425
2020-08-061,4041,4201,3951,42010,1001,420
2020-08-051,4141,4141,3801,38010,2001,380
2020-08-041,4181,4221,3951,3958,6001,395
2020-08-031,4111,4331,4011,4109,0001,410
2020-07-311,3911,4001,3481,37230,6001,372
2020-07-301,3291,5111,3101,41280,3001,412
2020-07-291,3161,3241,3121,3121,4001,312
2020-07-281,3281,3331,3151,3165,7001,316
2020-07-271,3261,3291,3161,3192,8001,319
2020-07-221,3411,3411,3201,3337,6001,333
2020-07-211,3351,3351,3241,3293,8001,329
2020-07-201,3341,3371,3211,3313,5001,331
2020-07-171,3241,3261,3141,3262,3001,326
2020-07-161,3251,3251,3131,3132,7001,313
2020-07-151,3291,3301,3201,3203,1001,320
2020-07-141,3211,3221,3081,3146,5001,314
2020-07-131,3301,3301,3171,3213,4001,321
2020-07-101,3391,3391,3161,3213,0001,321
2020-07-091,3301,3331,3201,3332,4001,333
2020-07-081,3291,3321,3191,3304,0001,330
2020-07-071,3371,3371,3151,3153,1001,315
2020-07-061,3341,3371,3221,3376,9001,337
2020-07-031,3371,3371,3201,3203,6001,320
2020-07-021,3331,3451,3221,3225,9001,322
2020-07-011,3481,3481,3271,3322,5001,332
2020-06-301,3491,3501,3101,33311,8001,333
2020-06-291,3461,3461,3201,3315,3001,331
2020-06-261,3591,3591,3411,3481,8001,348
2020-06-251,3631,3631,3471,3585,4001,358
2020-06-241,3551,3601,3531,3601,5001,360
2020-06-231,3601,3631,3521,3582,1001,358
2020-06-221,3591,3601,3411,3582,4001,358
2020-06-191,3601,3601,3311,3542,3001,354
2020-06-181,3481,3601,3351,3604,8001,360
2020-06-171,3401,3441,3311,3441,8001,344
2020-06-161,3391,3391,3291,3311,0001,331
2020-06-151,3411,3511,3101,3105,7001,310
2020-06-121,3351,3381,3131,3319,4001,331
2020-06-111,3571,3581,3401,3403,5001,340
2020-06-101,3561,3561,3461,3503,0001,350
2020-06-091,3581,3601,3501,3503,9001,350
2020-06-081,3691,3731,3501,3508,5001,350
2020-06-051,3411,3581,3411,3582,8001,358
2020-06-041,3611,3681,3401,3415,1001,341
2020-06-031,3531,3631,3351,3445,8001,344
2020-06-021,3431,3491,3411,3473,7001,347
2020-06-011,3331,3471,3261,3298,9001,329
2020-05-291,3291,3391,3241,3365,3001,336
2020-05-281,3281,3311,3151,3314,6001,331
2020-05-271,3301,3311,3121,3317,1001,331
2020-05-261,3271,3271,3191,3212,8001,321
2020-05-251,3351,3351,3161,3187,5001,318
2020-05-221,3121,3121,2991,3094,4001,309
2020-05-211,3191,3191,3081,3102,1001,310
2020-05-201,3221,3221,3001,3126,1001,312
2020-05-191,3311,3311,3051,3056,8001,305
2020-05-181,3291,3301,3181,3266,1001,326
2020-05-151,3291,3301,3161,3202,5001,320
2020-05-141,3271,3291,3151,3172,2001,317
2020-05-131,3261,3271,3201,3274,2001,327
2020-05-121,3291,3291,3121,3255,2001,325
2020-05-111,3291,3291,2991,3158,6001,315
2020-05-081,3201,3201,2901,30312,3001,303
2020-05-071,2841,2991,2781,2997,5001,299
2020-05-011,2991,2991,2791,2843,6001,284
2020-04-301,3001,3001,2801,2958,5001,295
2020-04-281,2911,2941,2751,2934,3001,293
2020-04-271,2701,2891,2701,2892,9001,289
2020-04-241,2711,2931,2531,2644,9001,264
2020-04-231,2831,2901,2621,2883,5001,288
2020-04-221,2721,2721,2511,2533,5001,253
2020-04-211,3091,3091,2741,2745,2001,274
2020-04-201,2931,3091,2931,2932,0001,293
2020-04-171,3071,3101,2911,2936,7001,293
2020-04-161,2951,2981,2851,2885,1001,288
2020-04-151,3081,3121,2881,2915,8001,291
2020-04-141,3041,3041,2851,2974,3001,297
2020-04-131,2921,3071,2871,2959,2001,295
2020-04-101,2911,2911,2721,2876,9001,287
2020-04-091,2971,2971,2731,2808,5001,280
2020-04-081,2981,2981,2781,2895,2001,289
2020-04-071,2981,2981,2701,2886,6001,288
2020-04-061,2751,2831,2621,2627,3001,262
2020-04-031,2371,2501,2201,2418,6001,241
2020-04-021,2021,2391,1991,2274,1001,227
2020-04-011,2571,2571,2221,2272,5001,227
2020-03-311,2201,2441,2151,2274,6001,227
2020-03-301,2091,2651,1811,21810,2001,218
2020-03-271,2941,2951,2711,2856,6001,285
2020-03-261,2611,2841,2601,2716,1001,271
2020-03-251,3001,3001,2631,2849,1001,284
2020-03-241,2231,2591,2231,2597,2001,259
2020-03-231,2181,2341,1501,21815,3001,218
2020-03-191,2001,2481,2001,2076,2001,207
2020-03-181,2021,2431,1901,2005,5001,200
2020-03-171,1781,2001,1411,1789,9001,178
2020-03-161,1771,2101,1501,17812,4001,178
2020-03-131,1151,1711,1111,16030,7001,160
2020-03-121,2221,2521,2121,21610,1001,216
2020-03-111,2471,2651,2471,2526,2001,252
2020-03-101,2501,2601,2001,24718,1001,247
2020-03-091,2931,2931,2511,26218,0001,262
2020-03-061,3021,3051,2691,29316,9001,293
2020-03-051,3191,3291,3141,3205,5001,320
2020-03-041,3191,3191,2961,3125,7001,312
2020-03-031,3211,3231,2891,29410,8001,294
2020-03-021,2701,3231,2701,29120,7001,291
2020-02-281,2821,3081,2711,29837,0001,298
2020-02-271,3431,3431,3081,30911,4001,309
2020-02-261,3231,3541,3201,34314,3001,343
2020-02-251,3151,3451,3151,3439,1001,343
2020-02-211,3661,3661,3461,3475,0001,347
2020-02-201,3731,3771,3521,3526,5001,352
2020-02-191,3561,3641,3531,3611,8001,361
2020-02-181,3511,3671,3441,3575,6001,357
2020-02-171,3791,3791,3411,36014,6001,360
2020-02-141,4011,4041,3891,3892,7001,389
2020-02-131,3911,4031,3911,4003,4001,400
2020-02-121,4071,4071,3951,3952,9001,395
2020-02-101,3891,4001,3891,4004,9001,400
2020-02-071,3831,3951,3831,3913,0001,391
2020-02-061,4061,4061,3831,3909,5001,390
2020-02-051,4161,4171,3721,37912,5001,379
2020-02-041,3771,3921,3741,3867,9001,386
2020-02-031,3561,3701,3391,37031,6001,370
2020-01-311,4771,4981,3211,35768,5001,357
2020-01-301,4921,4921,4621,46611,7001,466
2020-01-291,4991,5001,4911,4912,8001,491
2020-01-281,4871,5001,4811,49910,4001,499
2020-01-271,4811,5021,4801,5016,6001,501
2020-01-241,4931,5051,4901,5035,2001,503
2020-01-231,4911,5041,4901,4954,2001,495
2020-01-221,4851,5001,4851,4935,6001,493
2020-01-211,5011,5011,4601,49813,9001,498
2020-01-201,5141,5141,4941,5086,9001,508
2020-01-171,5191,5191,4981,4988,7001,498
2020-01-161,5121,5121,4901,5055,2001,505
2020-01-151,4951,5121,4851,5124,2001,512
2020-01-141,5001,5051,4901,4959,3001,495
2020-01-101,5281,5351,4851,50023,1001,500
2020-01-091,5501,5501,5041,52522,1001,525
2020-01-081,5021,5051,4501,50016,8001,500
2020-01-071,4551,5041,4461,48036,3001,480
2020-01-061,4081,4551,4081,45531,7001,455

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