[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 
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
2016-09-14867.00868.00836.00864.002150018303100
2016-09-13873.00873.00848.00868.001310011253400
2016-09-12852.00892.00851.00871.001710014847700
2016-09-09865.00895.00865.00892.002910025537500
2016-09-08860.00865.00857.00865.0026002240300
2016-09-07865.00866.00851.00866.0072006180800
2016-09-06850.00866.00842.00866.0050004275300
2016-09-05842.00852.00839.00850.0080006771100
2016-09-02830.00848.00830.00845.0047003931400
2016-09-01831.00844.00831.00842.0041003418100
2016-08-31826.00846.00822.00846.0053004427000
2016-08-30826.00832.00819.00832.0066005453200
2016-08-29842.00842.00818.00818.001340011117300
2016-08-26845.00853.00839.00846.0039003297100
2016-08-25860.00860.00843.00853.0097008262900
2016-08-24850.00869.00850.00862.0093007946700
2016-08-23853.00872.00843.00849.0068005826600
2016-08-22858.00860.00850.00853.0033002816300
2016-08-19858.00858.00847.00858.0020001705900
2016-08-18845.00859.00842.00858.0043003649100
2016-08-17860.00861.00844.00860.0087007407200
2016-08-16862.00866.00849.00859.0091007789800
2016-08-15840.00861.00840.00861.001570013360100
2016-08-12835.00859.00830.00838.001630013656900
2016-08-10829.00837.00810.00824.00112009189500
2016-08-09830.00839.00828.00829.00100008305700
2016-08-08846.00850.00827.00829.001460012244600
2016-08-05848.00848.00835.00842.0050004214200
2016-08-04845.00845.00833.00837.0053004446800
2016-08-03839.00847.00830.00830.00107008967900
2016-08-02834.00847.00829.00844.0075006284500
2016-08-01850.00852.00801.00822.002950024287100
2016-07-29862.00880.00816.00848.004090034130400
2016-07-28830.00886.00825.00858.008860075753300
2016-07-27814.00829.00805.00819.001860015166900
2016-07-26817.00824.00803.00811.001620013161900
2016-07-25799.00818.00799.00800.002670021498000
2016-07-22800.00814.00795.00799.004680037504800
2016-07-21921.00922.00800.00800.0010650091009100
2016-07-20907.00914.00890.00907.0091008213800
2016-07-19921.00921.00891.00906.002230020165700
2016-07-15927.00933.00917.00917.001540014266400
2016-07-14939.00950.00926.00926.001130010528800
2016-07-13943.00962.00915.00929.003310030907300
2016-07-12966.00967.00938.00943.002130020248100
2016-07-11958.00973.00925.00947.002880027199600
2016-07-08960.00974.00911.00913.002290021616600
2016-07-07911.00950.00911.00946.001390012977800
2016-07-06925.00930.00900.00905.001570014464800
2016-07-05892.00935.00875.00928.004050036568700
2016-07-04900.00925.00900.00922.002900026358900
2016-07-01870.00890.00870.00890.001390012237600
2016-06-30844.00875.00844.00855.0098008392600
2016-06-29822.00853.00822.00853.0083006937900
2016-06-28805.00829.00805.00821.001270010287800
2016-06-27813.00831.00813.00820.002200017922200
2016-06-24863.00863.00764.00798.004050032852800
2016-06-23848.00850.00835.00848.0034002869900
2016-06-22832.00850.00831.00843.0082006886700
2016-06-21821.00834.00821.00828.0026002145900
2016-06-20835.00850.00811.00811.00103008583900
2016-06-17839.00840.00825.00835.0056004675700
2016-06-16856.00856.00828.00839.0099008348200
2016-06-15831.00856.00831.00848.0057004799100
2016-06-14860.00865.00831.00832.001440012192100
2016-06-13862.00879.00840.00856.004060034721700
2016-06-10860.00864.00851.00861.001560013387700
2016-06-09825.00867.00824.00864.004760040427800
2016-06-08818.00827.00815.00816.0065005330600
2016-06-07820.00825.00816.00824.0067005487500
2016-06-06823.00823.00810.00819.0056004556600
2016-06-03809.00826.00809.00825.001700013820300
2016-06-02827.00827.00811.00811.0053004347600
2016-06-01813.00828.00813.00828.001670013701100
2016-05-31813.00816.00813.00813.0040003255700
2016-05-30812.00821.00810.00817.0041003346900
2016-05-27814.00819.00806.00809.0052004206300
2016-05-26826.00827.00805.00806.001490012107600
2016-05-25818.00828.00814.00826.001770014549500
2016-05-24815.00818.00811.00812.0060004885600
2016-05-23807.00810.00805.00810.00121009765500
2016-05-20801.00810.00801.00807.00108008708000
2016-05-19811.00826.00801.00801.002290018535600
2016-05-18821.00821.00813.00815.0062005065400
2016-05-17822.00827.00822.00823.0097007995600
2016-05-16810.00833.00810.00832.003310027180700
2016-05-13830.00831.00804.00804.001440011845500
2016-05-12827.00828.00817.00828.0081006689200
2016-05-11800.00840.00796.00835.002230018216000
2016-05-10828.00828.00788.00807.007670062160100
2016-05-09745.00785.00745.00783.004680036195200
2016-05-06739.00740.00729.00732.0014001028500
2016-05-02723.00730.00717.00730.0058004188900
2016-04-28745.00747.00731.00739.0045003333500
2016-04-27742.00742.00741.00741.0015001112500
2016-04-26747.00747.00740.00740.0018001341300
2016-04-25748.00748.00731.00742.0045003325300
2016-04-22735.00736.00731.00735.0022001616400
2016-04-21745.00745.00740.00741.0058004307800
2016-04-20743.00743.00729.00740.0046003373000
2016-04-19745.00745.00732.00739.0065004801600
2016-04-18728.00735.00725.00735.0033002406600
2016-04-15721.00747.00721.00728.0059004329200
2016-04-14727.00734.00726.00727.0028002038100
2016-04-13712.00713.00712.00713.00600427500
2016-04-12721.00742.00710.00711.0033002380600
2016-04-11737.00737.00723.00728.0026001888900
2016-04-08706.00717.00704.00708.0041002910000
2016-04-07705.00718.00703.00715.0028001991400
2016-04-06717.00717.00709.00717.0014001002900
2016-04-05709.00719.00700.00717.0041002900200
2016-04-04726.00726.00691.00709.0052003672200
2016-04-01730.00741.00725.00728.0038002772700
2016-03-31735.00749.00733.00736.0025001842100
2016-03-30748.00752.00721.00733.0061004516700
2016-03-29748.00760.00746.00748.0037002772300
2016-03-28758.00762.00758.00762.0052003956600
2016-03-25757.00760.00755.00756.0038002877000
2016-03-24757.00760.00752.00760.0027002040000
2016-03-23755.00756.00750.00750.0032002411900
2016-03-22757.00757.00751.00755.0034002560000
2016-03-18760.00760.00738.00755.00129009668300
2016-03-17757.00765.00757.00760.0071005399500
2016-03-16769.00770.00762.00770.0041003147800
2016-03-15770.00771.00755.00757.0045003436300
2016-03-14751.00770.00751.00770.0049003748600
2016-03-11748.00752.00748.00750.0033002475200
2016-03-10752.00752.00747.00748.0038002845200
2016-03-09747.00751.00745.00751.0029002167300
2016-03-08756.00756.00745.00748.0031002324900
2016-03-07760.00765.00745.00755.0038002866100
2016-03-04762.00763.00752.00763.0018001367600
2016-03-03768.00768.00761.00762.00300229100
2016-03-02768.00768.00754.00756.0018001365400
2016-03-01754.00768.00746.00761.0044003339800
2016-02-29744.00754.00741.00750.0068005064300
2016-02-26745.00746.00741.00746.0027002009800
2016-02-25762.00762.00740.00745.0041003074700
2016-02-24739.00755.00739.00754.0077005746500
2016-02-23771.00771.00747.00747.00102007765400
2016-02-22758.00776.00758.00771.002730020944400
2016-02-19753.00758.00745.00758.001470011077600
2016-02-18734.00745.00730.00745.0044003245600
2016-02-17740.00740.00725.00734.0022001605900
2016-02-16724.00737.00723.00730.0016001170700
2016-02-15739.00744.00727.00727.00119008751900
2016-02-12744.00745.00700.00720.001900013669500
2016-02-10740.00745.00721.00745.00132009630100
2016-02-09740.00740.00722.00729.0048003496100
2016-02-08717.00748.00716.00748.0065004736700
2016-02-05725.00747.00725.00747.0058004269000
2016-02-04741.00757.00740.00740.0048003592100
2016-02-03760.00760.00735.00749.0051003807800
2016-02-02761.00763.00745.00762.0064004814400
2016-02-01730.00770.00730.00763.002180016333700
2016-01-29720.00729.00717.00729.0058004178000
2016-01-28727.00730.00719.00721.0038002760100
2016-01-27730.00730.00710.00712.0082005850000
2016-01-26720.00721.00701.00718.0064004595600
2016-01-25725.00735.00721.00734.0062004508100
2016-01-22700.00715.00695.00715.0041002903800
2016-01-21710.00717.00698.00698.001900013337300
2016-01-20710.00710.00709.00709.0027001916400
2016-01-19714.00720.00710.00720.0037002643600
2016-01-18699.00718.00699.00718.0037002615400
2016-01-15725.00725.00713.00714.0033002359600
2016-01-14714.00720.00700.00713.0094006654400
2016-01-13723.00730.00719.00727.0058004204100
2016-01-12730.00730.00717.00718.003450024884500
2016-01-08719.00736.00719.00730.0067004880100
2016-01-07738.00738.00715.00730.00102007373600
2016-01-06745.00745.00734.00738.0073005413900
2016-01-05720.00759.00719.00750.004670034659600
2016-01-04728.00728.00710.00719.00110007885100
2015-12-30728.00737.00724.00728.002550018600800
2015-12-29705.00739.00704.00735.003840027827600
2015-12-28692.00716.00690.00715.004980035040300
2015-12-25671.00683.00646.00682.003320022071000
2015-12-24661.00670.00647.00650.001970012930300
2015-12-22673.00675.00658.00660.00111007388600
2015-12-21680.00680.00667.00672.00108007245800
2015-12-18680.00688.00677.00682.0063004295700
2015-12-17675.00681.00675.00680.0025001693600
2015-12-16676.00678.00671.00678.0090006062500
2015-12-15680.00681.00670.00675.001580010626400
2015-12-14676.00682.00673.00680.0049003318600
2015-12-11682.00683.00677.00681.0026001766900
2015-12-10682.00682.00676.00681.0044002992000
2015-12-09681.00681.00676.00681.001300883500
2015-12-08675.00682.00672.00682.0071004802600
2015-12-07680.00684.00677.00678.0068004621100
2015-12-04677.00683.00677.00680.0070004752600
2015-12-03683.00684.00678.00680.0024001635700

   ※ 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