2393 (株)日本ケアサプライ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,8231,8281,8011,8165,5001,816
2023-12-281,7961,8091,7961,8094,0001,809
2023-12-271,8131,8131,8001,8002,5001,800
2023-12-261,8011,8061,7971,8063,3001,806
2023-12-251,8151,8211,8011,8015,1001,801
2023-12-221,8151,8151,8061,8131,5001,813
2023-12-211,8191,8211,8001,8045,0001,804
2023-12-201,8031,8281,8021,8193,7001,819
2023-12-191,8031,8181,8031,8182,0001,818
2023-12-181,8201,8301,8001,8172,6001,817
2023-12-151,8051,8051,7951,8041,8001,804
2023-12-141,8101,8101,7971,8052,3001,805
2023-12-131,8151,8151,7981,8103,7001,810
2023-12-121,8301,8301,7951,8053,5001,805
2023-12-111,8251,8251,8101,8122,7001,812
2023-12-081,8201,8311,7941,8106,7001,810
2023-12-071,7971,8401,7691,80915,7001,809
2023-12-061,7501,7721,7411,7665,8001,766
2023-12-051,7261,7501,7261,7452,8001,745
2023-12-041,7491,7501,7261,7265,4001,726
2023-12-011,7261,7401,7261,7382,5001,738
2023-11-301,7261,7341,7251,7341,9001,734
2023-11-291,7391,7431,7251,7264,0001,726
2023-11-281,7281,7361,7261,7362,3001,736
2023-11-271,7231,7321,7231,7281,0001,728
2023-11-241,7401,7401,7231,7234,3001,723
2023-11-221,7241,7381,7211,7303,4001,730
2023-11-211,7231,7351,7231,7241,6001,724
2023-11-201,7341,7341,7211,7211,6001,721
2023-11-171,7181,7231,7171,7211,9001,721
2023-11-161,7191,7281,7171,7281,1001,728
2023-11-151,7261,7271,7181,7272,3001,727
2023-11-141,7331,7411,7161,7263,5001,726
2023-11-131,7301,7311,7171,7252,9001,725
2023-11-101,6971,7141,6951,70910,8001,709
2023-11-091,6991,7001,6911,6975,0001,697
2023-11-081,6981,6991,6901,6903,8001,690
2023-11-071,6951,6981,6891,6921,8001,692
2023-11-061,7001,7001,6871,6883,4001,688
2023-11-021,7011,7011,6801,6913,5001,691
2023-11-011,6991,6991,6801,6913,1001,691
2023-10-311,7001,7031,6801,6996,1001,699
2023-10-301,6881,7001,6741,7003,2001,700
2023-10-271,6891,6891,6811,6891,9001,689
2023-10-261,6851,6961,6801,6861,3001,686
2023-10-251,7021,7021,6701,6853,3001,685
2023-10-241,6851,6891,6711,6892,9001,689
2023-10-231,6861,6861,6761,6841,3001,684
2023-10-201,6811,6861,6751,6811,4001,681
2023-10-191,6721,6811,6711,6811,0001,681
2023-10-181,6871,6871,6731,6732,5001,673
2023-10-171,6891,6901,6721,6873,0001,687
2023-10-161,6821,6821,6651,6732,4001,673
2023-10-131,6901,6941,6741,6804,1001,680
2023-10-121,6861,6951,6751,6872,2001,687
2023-10-111,6941,6941,6781,6822,7001,682
2023-10-101,6991,6991,6691,6824,1001,682
2023-10-061,6951,6951,6851,6951,6001,695
2023-10-051,6821,6931,6491,6895,9001,689
2023-10-041,7071,7071,6561,68411,9001,684
2023-10-031,6961,7241,6801,6913,7001,691
2023-10-021,7551,7551,6941,6965,4001,696
2023-09-291,7671,7671,6821,6847,6001,684
2023-09-281,7011,7111,6921,6924,6001,692
2023-09-271,7101,7191,7081,7141,5001,714
2023-09-261,7091,7091,7051,7082,1001,708
2023-09-251,7251,7261,7061,7092,6001,709
2023-09-221,7131,7131,6951,7094,1001,709
2023-09-211,7291,7291,6701,7097,4001,709
2023-09-201,7301,7411,7251,7292,0001,729
2023-09-191,7481,7481,7221,7296,7001,729
2023-09-151,7281,7301,7171,7305,0001,730
2023-09-141,7151,7191,7041,7192,6001,719
2023-09-131,7081,7141,7031,7142,8001,714
2023-09-121,7141,7141,7041,7141,7001,714
2023-09-111,7151,7151,6981,7044,6001,704
2023-09-081,7201,7201,7001,7106,7001,710
2023-09-071,7101,7161,7011,7166,4001,716
2023-09-061,7031,7101,6921,7055,6001,705
2023-09-051,7141,7141,6831,6837,2001,683
2023-09-041,6951,7051,6851,69014,0001,690
2023-09-011,6911,6911,6661,6887,4001,688
2023-08-311,6791,6861,6721,6863,8001,686
2023-08-301,6721,6791,6661,6795,1001,679
2023-08-291,6761,6861,6671,6751,9001,675
2023-08-281,6761,6771,6641,6655,5001,665
2023-08-251,6781,6781,6561,6764,1001,676
2023-08-241,6601,6741,6551,6623,1001,662
2023-08-231,6501,6641,6501,6564,2001,656
2023-08-221,6441,6451,6321,6452,9001,645
2023-08-211,6531,6531,6331,6343,8001,634
2023-08-181,6611,6611,6311,6476,6001,647
2023-08-171,6651,6651,6361,6508,1001,650
2023-08-161,6691,6691,6521,6653,6001,665
2023-08-151,6651,6871,6511,6655,0001,665
2023-08-141,7111,7111,6701,6833,9001,683
2023-08-101,6611,6741,6611,6721,2001,672
2023-08-091,6831,6831,6701,6721,4001,672
2023-08-081,6831,6831,6771,6771,5001,677
2023-08-071,6881,6881,6631,6805,2001,680
2023-08-041,6851,6851,6511,6689,5001,668
2023-08-031,7001,7011,6841,6843,2001,684
2023-08-021,7001,7001,6631,6819,0001,681
2023-08-011,7081,7101,6841,7006,3001,700
2023-07-311,6901,6991,6601,67915,6001,679
2023-07-281,7301,7301,6981,7118,9001,711
2023-07-271,7151,7451,7111,7359,6001,735
2023-07-261,7031,7161,6941,71515,0001,715
2023-07-251,7041,7041,6971,7038,1001,703
2023-07-241,7031,7031,6951,7024,7001,702
2023-07-211,7001,7001,6901,7004,7001,700
2023-07-201,7001,7001,6951,7003,8001,700
2023-07-191,6961,6981,6891,6984,1001,698
2023-07-181,6901,6931,6801,6855,9001,685
2023-07-141,6701,6701,6571,6679,0001,667
2023-07-131,6501,6501,6351,65010,2001,650
2023-07-121,6371,6441,6261,6337,6001,633
2023-07-111,6241,6321,6241,6242,0001,624
2023-07-101,6291,6391,6201,6317,4001,631
2023-07-071,6171,6271,6001,6277,0001,627
2023-07-061,6231,6271,6201,6271,8001,627
2023-07-051,6301,6301,6231,6282,4001,628
2023-07-041,6291,6301,6251,6302,2001,630
2023-07-031,6231,6401,6171,6258,0001,625
2023-06-301,6111,6201,6111,6193,5001,619
2023-06-291,6121,6171,6111,6172,7001,617
2023-06-281,6151,6161,6101,6103,0001,610
2023-06-271,6131,6151,6051,6052,8001,605
2023-06-261,6151,6151,6031,6053,2001,605
2023-06-231,6171,6171,6001,6087,5001,608
2023-06-221,6141,6171,6051,6175,5001,617
2023-06-211,6071,6131,6011,6123,2001,612
2023-06-201,6071,6111,5971,6073,8001,607
2023-06-191,6051,6051,5961,6043,6001,604
2023-06-161,5901,5981,5841,5984,4001,598
2023-06-151,5981,5981,5841,5987,7001,598
2023-06-141,6031,6051,6001,6002,3001,600
2023-06-131,5991,6051,5981,6036,8001,603
2023-06-121,5931,5951,5891,5952,3001,595
2023-06-091,5891,5981,5801,5933,7001,593
2023-06-081,5911,5911,5801,5891,5001,589
2023-06-071,5981,5981,5751,5915,2001,591
2023-06-061,5971,5971,5891,5943,6001,594
2023-06-051,5851,5951,5851,5856,6001,585
2023-06-021,5851,5851,5721,5852,8001,585
2023-06-011,5801,5841,5791,5821,9001,582
2023-05-311,5851,5851,5751,5754,6001,575
2023-05-301,5891,5891,5761,5853,6001,585
2023-05-291,5801,5891,5801,5853,6001,585
2023-05-261,6001,6001,5891,5893,3001,589
2023-05-251,5961,5961,5861,5942,5001,594
2023-05-241,5941,5951,5881,5953,1001,595
2023-05-231,5991,5991,5841,5902,7001,590
2023-05-221,5871,5991,5851,5995,5001,599
2023-05-191,5901,5901,5801,5866,1001,586
2023-05-181,5841,5901,5821,5854,5001,585
2023-05-171,6051,6051,5831,5836,3001,583
2023-05-161,6091,6091,5831,5915,6001,591
2023-05-151,5941,6001,5901,5986,9001,598
2023-05-121,5851,5941,5811,5945,7001,594
2023-05-111,5851,5901,5831,5832,6001,583
2023-05-101,6001,6001,5851,5955,3001,595
2023-05-091,5951,5971,5851,5942,4001,594
2023-05-081,5881,5951,5771,5952,9001,595
2023-05-021,5951,5951,5851,5881,8001,588
2023-05-011,5881,6031,5821,5828,4001,582
2023-04-281,6051,6051,5901,6052,5001,605
2023-04-271,5971,5971,5801,5922,2001,592
2023-04-261,6031,6031,5881,5881,1001,588
2023-04-251,6041,6041,5851,6034,2001,603
2023-04-241,6001,6021,5871,5972,9001,597
2023-04-211,5951,5951,5881,5941,2001,594
2023-04-201,5811,5891,5811,5891,1001,589
2023-04-191,5901,5941,5851,5851,5001,585
2023-04-181,6011,6011,5871,5934,1001,593
2023-04-171,5901,5951,5821,5902,5001,590
2023-04-141,5711,5741,5701,5732,8001,573
2023-04-131,5701,5791,5671,5702,8001,570
2023-04-121,5701,5731,5651,5702,8001,570
2023-04-111,5661,5661,5491,5653,6001,565
2023-04-101,5661,5661,5481,5526,7001,552
2023-04-071,5801,5801,5561,5625,2001,562
2023-04-061,5811,5811,5601,5715,2001,571
2023-04-051,6041,6041,5791,5866,3001,586
2023-04-041,5921,6041,5921,5991,8001,599
2023-04-031,6181,6181,5951,6048,9001,604
2023-03-311,6181,6181,6051,6051,2001,605
2023-03-301,5831,6201,5801,60113,9001,601
2023-03-291,6601,6601,6471,6608,4001,660
2023-03-281,6401,6601,6401,6453,6001,645
2023-03-271,6421,6451,6291,6353,2001,635
2023-03-241,6481,6591,6001,6285,6001,628
2023-03-231,6501,6501,6301,6503,6001,650
2023-03-221,6501,6571,6331,6424,4001,642
2023-03-201,6601,6601,6271,6504,6001,650
2023-03-171,6471,6601,6391,6573,3001,657
2023-03-161,6461,6471,6241,6474,5001,647
2023-03-151,6331,6471,6191,6473,8001,647
2023-03-141,6471,6521,6021,61815,1001,618
2023-03-131,6411,6551,6411,6525,2001,652
2023-03-101,6571,6691,6531,66511,2001,665
2023-03-091,6571,6581,6511,6574,4001,657
2023-03-081,6501,6501,6451,6503,3001,650
2023-03-071,6471,6491,6401,6496,4001,649
2023-03-061,6481,6481,6301,6475,5001,647
2023-03-031,6481,6481,6381,6422,4001,642
2023-03-021,6421,6481,6391,6483,7001,648
2023-03-011,6371,6431,6351,6352,1001,635
2023-02-281,6451,6471,6361,6372,2001,637
2023-02-271,6471,6471,6381,6413,2001,641
2023-02-241,6251,6481,6251,6465,2001,646
2023-02-221,6261,6321,6101,6254,7001,625
2023-02-211,6301,6311,6241,6303,2001,630
2023-02-201,6451,6461,6261,6284,7001,628
2023-02-171,6351,6381,6201,6345,5001,634
2023-02-161,6281,6401,6221,63510,5001,635
2023-02-151,6031,6261,5961,6259,7001,625
2023-02-141,5981,6051,5961,5967,2001,596
2023-02-131,5891,5951,5871,5944,9001,594
2023-02-101,5811,5861,5771,5863,0001,586
2023-02-091,5841,5851,5761,5802,4001,580
2023-02-081,5821,5821,5701,5802,6001,580
2023-02-071,5731,5871,5701,5706,1001,570
2023-02-061,5781,5821,5681,5827,3001,582
2023-02-031,5801,5861,5671,58610,5001,586
2023-02-021,5731,5801,5661,5692,2001,569
2023-02-011,5741,5751,5651,5733,2001,573
2023-01-311,5571,5741,5561,5724,4001,572
2023-01-301,5651,5661,5581,5635,2001,563
2023-01-271,5661,5761,5571,5652,6001,565
2023-01-261,5581,5681,5581,5581,5001,558
2023-01-251,5751,5751,5521,5585,8001,558
2023-01-241,5631,5641,5571,5642,2001,564
2023-01-231,5501,5631,5501,5572,2001,557
2023-01-201,5651,5651,5461,5482,1001,548
2023-01-191,5581,5811,5481,5536,0001,553
2023-01-181,5591,5601,5491,5502,0001,550
2023-01-171,5581,5581,5431,5492,6001,549
2023-01-161,5501,5501,5271,5506,8001,550
2023-01-131,5311,5541,5181,5323,7001,532
2023-01-121,5201,5201,5121,5182,6001,518
2023-01-111,5461,5461,5161,5207,3001,520
2023-01-101,5811,5811,5311,53111,7001,531
2023-01-061,5461,5791,5461,5787,7001,578
2023-01-051,5491,5911,5261,54618,3001,546
2023-01-041,5401,5551,5311,5457,6001,545

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