[2393 東証2部] 日本ケアサプライ 日足 時系列データ

[2393 東証2部] 日本ケアサプライ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211258.001260.001242.001247.001730021699000
2017-09-201254.001254.001242.001243.00860010733100
2017-09-191236.001257.001236.001254.001510018794300
2017-09-151224.001234.001224.001229.0051006265500
2017-09-141230.001238.001225.001225.0056006902200
2017-09-131230.001238.001230.001230.0068008394400
2017-09-121227.001234.001227.001229.0060007378200
2017-09-111229.001233.001220.001221.001050012901400
2017-09-081219.001220.001212.001220.0033004008200
2017-09-071209.001225.001209.001220.0057006944000
2017-09-061202.001221.001200.001208.001100013278300
2017-09-051216.001220.001210.001210.001160014059900
2017-09-041228.001228.001211.001225.0077009372900
2017-09-011230.001234.001224.001228.001620019881700
2017-08-311238.001238.001225.001233.0072008859300
2017-08-301230.001239.001230.001239.0044005418300
2017-08-291236.001236.001228.001230.0038004678300
2017-08-281244.001244.001228.001240.0079009761300
2017-08-251243.001243.001229.001236.0055006813400
2017-08-241222.001232.001222.001232.00960011790600
2017-08-231222.001235.001222.001224.0041005029900
2017-08-221216.001219.001211.001213.00870010579800
2017-08-211220.001220.001210.001220.0068008257100
2017-08-181213.001222.001212.001222.0049005966600
2017-08-171217.001230.001217.001227.0022002691000
2017-08-161207.001217.001202.001212.001200014523600
2017-08-151209.001222.001204.001216.002520030595600
2017-08-141215.001215.001200.001213.001550018697700
2017-08-101242.001242.001216.001222.001460017865000
2017-08-091232.001252.001220.001252.001480018196500
2017-08-081265.001278.001200.001238.002480030797300
2017-08-071244.001266.001244.001265.001090013707500
2017-08-041237.001246.001236.001243.0055006832100
2017-08-031239.001239.001226.001233.001220015037400
2017-08-021256.001259.001227.001227.002450030474600
2017-08-011280.001284.001218.001227.005700071367300
2017-07-311291.001300.001280.001291.004090052711300
2017-07-281361.001380.001290.001309.005460072870000
2017-07-271367.001374.001345.001351.001350018388700
2017-07-261366.001376.001365.001370.00830011375000
2017-07-251383.001389.001365.001365.001260017389100
2017-07-241364.001369.001360.001364.0060008192300
2017-07-211349.001358.001344.001358.001090014732700
2017-07-201348.001350.001335.001348.001060014232500
2017-07-191328.001344.001326.001344.0045006010000
2017-07-181338.001339.001327.001329.00760010128500
2017-07-141340.001344.001336.001338.0031004150100
2017-07-131337.001350.001337.001340.0062008333500
2017-07-121336.001339.001332.001338.00920012289000
2017-07-111326.001343.001326.001336.00790010524300
2017-07-101326.001348.001326.001336.0034004527300
2017-07-071331.001333.001318.001321.001250016579600
2017-07-061340.001344.001333.001337.00900012035500
2017-07-051347.001351.001338.001345.001160015586900
2017-07-041365.001368.001346.001346.001360018443000
2017-07-031352.001373.001352.001364.00860011711900
2017-06-301354.001383.001350.001352.002570035000200
2017-06-291370.001370.001360.001361.001980027085500
2017-06-281377.001377.001355.001360.002330031822100
2017-06-271380.001381.001370.001373.001430019659500
2017-06-261360.001374.001353.001374.00990013495700
2017-06-231372.001372.001353.001353.001590021670500
2017-06-221387.001387.001369.001373.00850011730100
2017-06-211361.001375.001361.001369.001120015334500
2017-06-201370.001374.001361.001370.001170015994400
2017-06-191359.001375.001354.001374.001130015423700
2017-06-161377.001380.001351.001364.002470033879300
2017-06-151365.001369.001355.001369.0070009528500
2017-06-141369.001390.001354.001358.001880025858000
2017-06-131361.001367.001353.001357.00820011153100
2017-06-121360.001369.001350.001353.0065008822300
2017-06-091386.001390.001354.001360.002510034567100
2017-06-081397.001409.001387.001387.0052007269500
2017-06-071388.001400.001385.001394.001100015279600
2017-06-061417.001427.001400.001403.001380019509300
2017-06-051408.001425.001391.001420.002020028554800
2017-06-021392.001393.001366.001380.001870025768400
2017-06-011393.001395.001382.001392.001500020850600
2017-05-311348.001371.001348.001369.002420032917100
2017-05-301354.001355.001335.001347.001060014274100
2017-05-291313.001336.001305.001333.001730022868000
2017-05-261349.001350.001312.001312.001030013721500
2017-05-251365.001374.001334.001335.001850025042900
2017-05-241357.001357.001344.001355.001590021492000
2017-05-231315.001336.001315.001332.001000013284200
2017-05-221313.001314.001302.001312.00890011668800
2017-05-191307.001312.001290.001290.001600020786400
2017-05-181300.001310.001286.001307.001170015157000
2017-05-171319.001334.001306.001321.001610021292400
2017-05-161290.001305.001290.001305.001080013970400
2017-05-151290.001292.001281.001290.001100014161000
2017-05-121285.001304.001285.001300.001450018729500
2017-05-111303.001314.001295.001304.002600033873200
2017-05-101320.001330.001303.001314.003290043185200
2017-05-091305.001339.001305.001330.002950038850800
2017-05-081420.001439.001309.001322.0096300132002000
2017-05-021346.001350.001334.001350.001980026619300
2017-05-011312.001316.001280.001316.002310030011900
2017-04-281310.001326.001310.001315.00780010266500
2017-04-271340.001341.001311.001311.001980026150700
2017-04-261348.001354.001337.001337.001600021512600
2017-04-251325.001340.001325.001333.00830011075400
2017-04-241324.001325.001318.001321.0044005818300
2017-04-211320.001333.001316.001324.00910012034200
2017-04-201301.001317.001301.001316.0074009715900
2017-04-191252.001306.001252.001297.00850010909700
2017-04-181264.001298.001264.001272.001570020059300
2017-04-171273.001308.001262.001268.003950050868700
2017-04-141271.001295.001265.001280.003090039450900
2017-04-131212.001266.001210.001247.002380029204300
2017-04-121250.001259.001215.001226.004760058727000
2017-04-111326.001334.001231.001282.004880062678300
2017-04-101364.001364.001334.001334.001120015090200
2017-04-071321.001354.001310.001334.003500046486700
2017-04-061389.001407.001308.001334.004230057221200
2017-04-051391.001422.001386.001407.002400033636900
2017-04-041452.001455.001351.001415.003890054927800
2017-04-031466.001483.001466.001467.00760011186800
2017-03-311469.001485.001463.001466.001260018534300
2017-03-301499.001499.001435.001467.001680024661100
2017-03-291488.001518.001487.001493.001000014968500
2017-03-281505.001520.001500.001510.001220018444700
2017-03-271520.001520.001500.001502.001190017951800
2017-03-241497.001500.001480.001494.001530022860500
2017-03-231450.001493.001448.001483.001780026190600
2017-03-221501.001526.001452.001453.004500067018800
2017-03-211480.001555.001480.001530.004340066158500
2017-03-171465.001500.001465.001484.002980044129800
2017-03-161463.001463.001446.001463.0038005545800
2017-03-151440.001464.001440.001463.00690010024000
2017-03-141437.001458.001437.001449.0057008254200
2017-03-131465.001470.001436.001436.001310019088800
2017-03-101475.001480.001450.001463.001420020818500
2017-03-091437.001477.001436.001474.002140031266600
2017-03-081420.001439.001413.001437.001070015258300
2017-03-071430.001440.001403.001425.001950027812600
2017-03-061463.001489.001438.001447.002970043214400
2017-03-031498.001499.001473.001483.001050015637700
2017-03-021510.001517.001497.001499.00830012509000
2017-03-011479.001505.001479.001501.00840012559400
2017-02-281490.001505.001476.001492.002640039480300
2017-02-271485.001502.001480.001481.0065009676300
2017-02-241485.001508.001482.001491.001490022186400
2017-02-231485.001498.001473.001485.001450021512500
2017-02-221511.001518.001495.001501.001670025178000
2017-02-211460.001513.001460.001510.002080030928400
2017-02-201470.001490.001470.001482.001080015956700
2017-02-171437.001479.001431.001476.001750025525300
2017-02-161476.001496.001421.001445.004680068313900
2017-02-151555.001555.001474.001493.004190063477300
2017-02-141566.001592.001553.001555.001620025278900
2017-02-131568.001595.001560.001571.004330068416100
2017-02-101565.001569.001536.001560.002090032493300
2017-02-091528.001558.001520.001551.001780027369600
2017-02-081518.001531.001510.001530.001920029173500
2017-02-071525.001540.001513.001513.002260034478000
2017-02-061528.001548.001520.001521.003360051446300
2017-02-031608.001608.001551.001555.004330067945400
2017-02-021549.001617.001536.001599.0089800142491800
2017-02-011530.001587.001490.001526.00113800175323000
2017-01-311489.001510.001460.001509.004010059638200
2017-01-301476.001495.001460.001488.002650039311100
2017-01-271520.001524.001450.001474.005520082019600
2017-01-261546.001560.001520.001533.003760057800300
2017-01-251510.001569.001502.001551.0070900108986100
2017-01-241420.001475.001416.001470.004440064115800
2017-01-231392.001439.001391.001425.002820039941000
2017-01-201416.001439.001387.001419.003940055476200
2017-01-191477.001489.001415.001422.0085900124738100
2017-01-181480.001510.001410.001500.0080700118059700
2017-01-171590.001590.001500.001515.0099300152854400
2017-01-161510.001589.001502.001570.00110200170661300
2017-01-131472.001500.001384.001488.0073800108374700
2017-01-121460.001506.001441.001500.00134500198775200
2017-01-111351.001470.001351.001444.00126800180067900
2017-01-101305.001449.001290.001380.00173600235302500
2017-01-061200.001238.001200.001230.002300028100600
2017-01-051198.001220.001195.001204.002000024077000
2017-01-041186.001209.001164.001206.002610031151400
2016-12-301170.001186.001162.001186.001290015121000
2016-12-291177.001186.001162.001169.001050012279900
2016-12-281174.001185.001174.001182.0078009211700
2016-12-271159.001188.001159.001180.001520017900300
2016-12-261178.001178.001153.001160.002830032916300
2016-12-221194.001208.001165.001172.003260038508800
2016-12-211194.001220.001185.001199.004880058825800
2016-12-201160.001190.001150.001186.002670031327100
2016-12-191164.001169.001150.001164.001650019159000
2016-12-161165.001179.001150.001165.003710043217500
2016-12-151175.001179.001152.001160.001750020335400
2016-12-141175.001180.001170.001179.001010011887700
2016-12-131171.001183.001167.001183.0051006005600
2016-12-121170.001176.001163.001171.001290015070400
2016-12-091195.001195.001155.001163.001360015859500
2016-12-081204.001204.001179.001186.00870010364100
2016-12-071190.001194.001172.001177.0077009103800
2016-12-061205.001216.001193.001197.002150025859500
2016-12-051149.001205.001142.001205.002600030762600
2016-12-021140.001160.001125.001151.003070035277500
2016-12-011181.001183.001154.001165.001730020266000
2016-11-301183.001189.001172.001183.001880022231700
2016-11-291114.001178.001114.001172.002560029666000
2016-11-281080.001129.001074.001129.001610017827600
2016-11-251089.001099.001059.001070.002300024794600
2016-11-241124.001124.001090.001106.001680018549300
2016-11-221121.001127.001115.001123.0089009995400
2016-11-211138.001138.001113.001127.001940021911400
2016-11-181112.001129.001110.001112.002330025998400
2016-11-171139.001139.001091.001108.003390037724500
2016-11-161160.001166.001129.001143.002230025622200
2016-11-151109.001150.001090.001150.002180024404200
2016-11-141070.001120.001065.001097.002400026193000
2016-11-111105.001135.001058.001078.003890042567200
2016-11-101021.001160.001021.001111.006990075807600
2016-11-091014.001020.00970.001006.003820038031900
2016-11-08995.001018.00985.001014.001430014337600
2016-11-07975.00989.00975.00980.002160021123900
2016-11-04984.00984.00938.00977.003270031467100
2016-11-02995.001005.00960.00975.003100030349800
2016-11-01989.001004.00989.00997.001650016393800
2016-10-31991.001010.00986.001006.005230052164300
2016-10-281031.001060.001017.001021.003520036528800
2016-10-271034.001044.001034.001034.0062006430900
2016-10-261042.001045.001026.001034.001830018970500
2016-10-251020.001047.001020.001040.003070031841300
2016-10-24981.001014.00981.001014.001750017433200
2016-10-21985.001009.00980.00989.001520015072800
2016-10-201010.001020.00985.00985.002450024532200
2016-10-191024.001028.001006.001009.001790018236600
2016-10-181001.001025.00991.001013.005370053967200
2016-10-17953.001002.00952.001000.004580044792500
2016-10-14930.00946.00922.00944.001610015006400
2016-10-13931.00947.00930.00930.001300012154000
2016-10-12945.00945.00915.00936.001700015724700
2016-10-11942.00946.00936.00944.0058005459300
2016-10-07945.00945.00933.00939.0064006001100
2016-10-06950.00950.00925.00944.001860017426200
2016-10-05948.00967.00947.00957.001720016466000
2016-10-04963.00965.00940.00958.001090010400100
2016-10-03950.00965.00950.00958.001330012690700
2016-09-30927.00939.00923.00937.001230011438300
2016-09-29962.00962.00920.00939.002090019633100
2016-09-28965.00965.00947.00962.001950018702600
2016-09-27940.00966.00927.00965.003450032577300
2016-09-26923.00979.00923.00944.004290040548500
2016-09-23907.00943.00907.00938.003670033989800
2016-09-21884.00898.00880.00898.002240019932600
2016-09-20860.00880.00860.00876.001310011464400
2016-09-16860.00864.00850.00860.0080006854300
2016-09-15844.00862.00844.00860.0051004339100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog