6062 (株)チャーム・ケア・コーポレーション の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 940 | 955 | 940 | 950 | 5,200 | 59.38 |
| 2012-12-27 | 950 | 950 | 934 | 945 | 7,300 | 59.06 |
| 2012-12-26 | 940 | 954 | 938 | 954 | 6,600 | 59.63 |
| 2012-12-25 | 954 | 954 | 940 | 940 | 15,800 | 58.75 |
| 2012-12-21 | 973 | 976 | 951 | 952 | 11,600 | 59.50 |
| 2012-12-20 | 973 | 973 | 967 | 970 | 8,800 | 60.63 |
| 2012-12-19 | 975 | 978 | 966 | 966 | 12,000 | 60.38 |
| 2012-12-18 | 977 | 985 | 970 | 979 | 7,500 | 61.19 |
| 2012-12-17 | 990 | 990 | 978 | 978 | 13,800 | 61.13 |
| 2012-12-14 | 994 | 994 | 987 | 988 | 8,300 | 61.75 |
| 2012-12-13 | 1,001 | 1,002 | 980 | 995 | 14,900 | 62.19 |
| 2012-12-12 | 1,023 | 1,023 | 1,001 | 1,006 | 4,900 | 62.88 |
| 2012-12-11 | 1,008 | 1,037 | 996 | 1,015 | 22,200 | 63.44 |
| 2012-12-10 | 1,005 | 1,010 | 990 | 1,009 | 15,400 | 63.06 |
| 2012-12-07 | 1,000 | 1,007 | 993 | 1,005 | 7,100 | 62.81 |
| 2012-12-06 | 998 | 1,011 | 992 | 1,006 | 12,900 | 62.88 |
| 2012-12-05 | 1,011 | 1,011 | 997 | 1,006 | 4,400 | 62.88 |
| 2012-12-04 | 1,008 | 1,010 | 1,005 | 1,010 | 3,600 | 63.13 |
| 2012-12-03 | 1,000 | 1,007 | 1,000 | 1,005 | 11,200 | 62.81 |
| 2012-11-30 | 1,000 | 1,005 | 991 | 999 | 9,800 | 62.44 |
| 2012-11-29 | 1,001 | 1,003 | 995 | 1,000 | 2,700 | 62.50 |
| 2012-11-28 | 999 | 1,000 | 991 | 994 | 5,900 | 62.13 |
| 2012-11-27 | 995 | 1,004 | 990 | 992 | 8,700 | 62 |
| 2012-11-26 | 997 | 1,003 | 994 | 996 | 6,000 | 62.25 |
| 2012-11-22 | 995 | 1,000 | 991 | 991 | 4,700 | 61.94 |
| 2012-11-21 | 1,003 | 1,008 | 988 | 995 | 12,100 | 62.19 |
| 2012-11-20 | 1,001 | 1,004 | 991 | 1,002 | 10,000 | 62.63 |
| 2012-11-19 | 995 | 999 | 980 | 999 | 19,000 | 62.44 |
| 2012-11-16 | 986 | 1,002 | 982 | 996 | 6,700 | 62.25 |
| 2012-11-15 | 994 | 995 | 990 | 994 | 8,800 | 62.13 |
| 2012-11-14 | 979 | 994 | 971 | 985 | 11,000 | 61.56 |
| 2012-11-13 | 1,000 | 1,000 | 968 | 995 | 21,500 | 62.19 |
| 2012-11-12 | 990 | 1,004 | 986 | 1,004 | 17,900 | 62.75 |
| 2012-11-09 | 999 | 1,004 | 996 | 1,004 | 7,200 | 62.75 |
| 2012-11-08 | 997 | 1,003 | 997 | 999 | 4,100 | 62.44 |
| 2012-11-07 | 1,011 | 1,011 | 998 | 999 | 18,500 | 62.44 |
| 2012-11-06 | 1,015 | 1,015 | 1,001 | 1,011 | 11,000 | 63.19 |
| 2012-11-05 | 1,017 | 1,019 | 1,003 | 1,010 | 14,500 | 63.13 |
| 2012-11-02 | 1,007 | 1,018 | 1,005 | 1,018 | 9,900 | 63.63 |
| 2012-11-01 | 1,008 | 1,028 | 1,006 | 1,006 | 8,000 | 62.88 |
| 2012-10-31 | 1,015 | 1,015 | 1,003 | 1,012 | 19,200 | 63.25 |
| 2012-10-30 | 1,015 | 1,019 | 1,009 | 1,010 | 8,900 | 63.13 |
| 2012-10-29 | 1,053 | 1,053 | 1,014 | 1,018 | 18,500 | 63.63 |
| 2012-10-26 | 1,074 | 1,074 | 1,034 | 1,045 | 11,100 | 65.31 |
| 2012-10-25 | 1,050 | 1,067 | 1,043 | 1,061 | 18,100 | 66.31 |
| 2012-10-24 | 1,055 | 1,055 | 1,025 | 1,033 | 30,900 | 64.56 |
| 2012-10-23 | 1,082 | 1,089 | 1,061 | 1,061 | 6,600 | 66.31 |
| 2012-10-22 | 1,074 | 1,079 | 1,050 | 1,078 | 8,700 | 67.38 |
| 2012-10-19 | 1,088 | 1,100 | 1,073 | 1,092 | 14,500 | 68.25 |
| 2012-10-18 | 1,084 | 1,116 | 1,068 | 1,095 | 37,400 | 68.44 |
| 2012-10-17 | 1,035 | 1,070 | 1,033 | 1,070 | 18,100 | 66.88 |
| 2012-10-16 | 1,041 | 1,052 | 1,020 | 1,026 | 19,200 | 64.13 |
| 2012-10-15 | 1,044 | 1,058 | 1,036 | 1,039 | 13,500 | 64.94 |
| 2012-10-12 | 1,110 | 1,120 | 1,060 | 1,060 | 21,000 | 66.25 |
| 2012-10-11 | 1,114 | 1,168 | 1,092 | 1,119 | 37,600 | 69.94 |
| 2012-10-10 | 1,177 | 1,180 | 1,112 | 1,144 | 46,200 | 71.50 |
| 2012-10-09 | 1,129 | 1,179 | 1,110 | 1,179 | 70,200 | 73.69 |
| 2012-10-05 | 1,076 | 1,148 | 1,076 | 1,138 | 89,300 | 71.13 |
| 2012-10-04 | 1,075 | 1,075 | 1,034 | 1,065 | 29,400 | 66.56 |
| 2012-10-03 | 1,030 | 1,093 | 1,027 | 1,060 | 53,900 | 66.25 |
| 2012-10-02 | 1,001 | 1,165 | 1,001 | 1,021 | 199,500 | 63.81 |
| 2012-10-01 | 1,000 | 1,004 | 986 | 1,004 | 16,600 | 62.75 |
| 2012-09-28 | 993 | 998 | 985 | 993 | 11,800 | 62.06 |
| 2012-09-27 | 998 | 998 | 991 | 993 | 6,500 | 62.06 |
| 2012-09-26 | 1,003 | 1,003 | 991 | 992 | 12,400 | 62 |
| 2012-09-25 | 993 | 1,003 | 990 | 1,003 | 12,000 | 62.69 |
| 2012-09-24 | 987 | 989 | 981 | 989 | 16,500 | 61.81 |
| 2012-09-21 | 997 | 1,005 | 981 | 993 | 27,500 | 62.06 |
| 2012-09-20 | 1,017 | 1,017 | 998 | 1,003 | 16,000 | 62.69 |
| 2012-09-19 | 1,008 | 1,017 | 1,003 | 1,017 | 5,500 | 63.56 |
| 2012-09-18 | 1,002 | 1,020 | 1,001 | 1,001 | 15,800 | 62.56 |
| 2012-09-14 | 1,003 | 1,030 | 999 | 1,000 | 27,900 | 62.50 |
| 2012-09-13 | 1,005 | 1,006 | 998 | 1,001 | 6,100 | 62.56 |
| 2012-09-12 | 1,002 | 1,007 | 999 | 1,003 | 4,700 | 62.69 |
| 2012-09-11 | 1,006 | 1,006 | 997 | 1,002 | 5,500 | 62.63 |
| 2012-09-10 | 1,000 | 1,017 | 995 | 1,003 | 10,000 | 62.69 |
| 2012-09-07 | 997 | 1,005 | 986 | 993 | 10,700 | 62.06 |
| 2012-09-06 | 1,006 | 1,006 | 981 | 1,000 | 14,900 | 62.50 |
| 2012-09-05 | 1,005 | 1,007 | 995 | 1,006 | 13,500 | 62.88 |
| 2012-09-04 | 1,005 | 1,014 | 1,000 | 1,007 | 13,100 | 62.94 |
| 2012-09-03 | 1,010 | 1,017 | 1,005 | 1,006 | 7,700 | 62.88 |
| 2012-08-31 | 1,020 | 1,029 | 1,004 | 1,006 | 23,800 | 62.88 |
| 2012-08-30 | 1,010 | 1,045 | 1,005 | 1,024 | 42,100 | 64 |
| 2012-08-29 | 1,000 | 1,010 | 998 | 1,000 | 20,000 | 62.50 |
| 2012-08-28 | 1,011 | 1,011 | 1,000 | 1,002 | 15,000 | 62.63 |
| 2012-08-27 | 1,011 | 1,017 | 993 | 1,007 | 27,600 | 62.94 |
| 2012-08-24 | 1,010 | 1,033 | 1,003 | 1,005 | 34,200 | 62.81 |
| 2012-08-23 | 1,059 | 1,059 | 1,010 | 1,020 | 41,800 | 63.75 |
| 2012-08-22 | 1,059 | 1,070 | 1,039 | 1,042 | 24,400 | 65.13 |
| 2012-08-21 | 1,080 | 1,080 | 1,046 | 1,075 | 43,800 | 67.19 |
| 2012-08-20 | 1,040 | 1,070 | 1,026 | 1,068 | 33,500 | 66.75 |
| 2012-08-17 | 1,002 | 1,019 | 1,000 | 1,017 | 22,500 | 63.56 |
| 2012-08-16 | 985 | 987 | 975 | 987 | 11,800 | 61.69 |
| 2012-08-15 | 974 | 983 | 970 | 983 | 31,800 | 61.44 |
| 2012-08-14 | 971 | 983 | 967 | 980 | 20,300 | 61.25 |
| 2012-08-13 | 1,012 | 1,012 | 960 | 980 | 76,400 | 61.25 |
| 2012-08-10 | 1,010 | 1,030 | 992 | 1,013 | 102,300 | 63.31 |
| 2012-08-09 | 1,140 | 1,157 | 1,097 | 1,150 | 26,100 | 71.88 |
| 2012-08-08 | 1,159 | 1,175 | 1,121 | 1,139 | 33,600 | 71.19 |
| 2012-08-07 | 1,136 | 1,158 | 1,086 | 1,147 | 30,500 | 71.69 |
| 2012-08-06 | 1,081 | 1,140 | 1,070 | 1,140 | 30,600 | 71.25 |
| 2012-08-03 | 1,079 | 1,079 | 1,050 | 1,067 | 14,400 | 66.69 |
| 2012-08-02 | 1,070 | 1,081 | 1,060 | 1,081 | 10,800 | 67.56 |
| 2012-08-01 | 1,099 | 1,120 | 1,060 | 1,073 | 22,000 | 67.06 |
| 2012-07-31 | 1,101 | 1,130 | 1,072 | 1,129 | 15,100 | 70.56 |
| 2012-07-30 | 1,088 | 1,140 | 1,088 | 1,090 | 25,200 | 68.13 |
| 2012-07-27 | 1,150 | 1,150 | 1,103 | 1,116 | 28,800 | 69.75 |
| 2012-07-26 | 1,120 | 1,145 | 1,100 | 1,131 | 26,000 | 70.69 |
| 2012-07-25 | 1,045 | 1,139 | 1,031 | 1,077 | 48,500 | 67.31 |
| 2012-07-24 | 1,048 | 1,075 | 1,043 | 1,058 | 39,400 | 66.13 |
| 2012-07-23 | 1,141 | 1,175 | 1,069 | 1,078 | 67,700 | 67.38 |
| 2012-07-20 | 1,186 | 1,187 | 1,130 | 1,158 | 87,900 | 72.38 |
| 2012-07-19 | 1,174 | 1,251 | 1,143 | 1,211 | 127,100 | 75.69 |
| 2012-07-18 | 1,229 | 1,244 | 1,127 | 1,164 | 121,600 | 72.75 |
| 2012-07-17 | 1,228 | 1,278 | 1,204 | 1,204 | 106,400 | 75.25 |
| 2012-07-13 | 1,307 | 1,419 | 1,238 | 1,288 | 351,000 | 80.50 |
| 2012-07-12 | 1,550 | 1,640 | 1,281 | 1,337 | 646,300 | 83.56 |
| 2012-07-11 | 1,560 | 1,610 | 1,346 | 1,510 | 1,447,300 | 94.38 |
| 2012-07-10 | 1,011 | 1,310 | 1,011 | 1,310 | 586,300 | 81.88 |
| 2012-07-09 | 996 | 1,030 | 991 | 1,010 | 22,600 | 63.13 |
| 2012-07-06 | 1,013 | 1,013 | 996 | 1,004 | 17,600 | 62.75 |
| 2012-07-05 | 1,030 | 1,030 | 990 | 1,010 | 42,300 | 63.13 |
| 2012-07-04 | 1,000 | 1,040 | 996 | 1,038 | 36,800 | 64.88 |
| 2012-07-03 | 1,030 | 1,033 | 983 | 996 | 85,600 | 62.25 |
| 2012-07-02 | 1,062 | 1,069 | 1,023 | 1,023 | 40,500 | 63.94 |
| 2012-06-29 | 1,075 | 1,075 | 1,027 | 1,069 | 75,200 | 66.81 |
| 2012-06-28 | 1,070 | 1,120 | 1,027 | 1,077 | 109,100 | 67.31 |
| 2012-06-27 | 1,150 | 1,155 | 1,064 | 1,070 | 143,500 | 66.88 |
| 2012-06-26 | 1,201 | 1,297 | 1,114 | 1,142 | 535,800 | 71.38 |
| 2012-06-25 | 1,440 | 1,440 | 1,440 | 1,440 | 313,700 | 90 |
| 2012-06-22 | 1,140 | 1,140 | 1,140 | 1,140 | 7,900 | 71.25 |
| 2012-06-21 | 1,020 | 1,030 | 975 | 990 | 18,900 | 61.88 |
| 2012-06-20 | 1,004 | 1,021 | 986 | 1,015 | 6,400 | 63.44 |
| 2012-06-19 | 969 | 1,024 | 968 | 996 | 11,900 | 62.25 |
| 2012-06-18 | 978 | 984 | 959 | 978 | 5,500 | 61.13 |
| 2012-06-15 | 963 | 971 | 930 | 935 | 20,800 | 58.44 |
| 2012-06-14 | 941 | 964 | 934 | 952 | 19,800 | 59.50 |
| 2012-06-13 | 995 | 998 | 928 | 936 | 42,900 | 58.50 |
| 2012-06-12 | 1,059 | 1,085 | 950 | 999 | 44,200 | 62.44 |
| 2012-06-11 | 1,082 | 1,111 | 1,040 | 1,059 | 17,800 | 66.19 |
| 2012-06-08 | 1,150 | 1,150 | 1,080 | 1,085 | 9,400 | 67.81 |
| 2012-06-07 | 1,150 | 1,165 | 1,100 | 1,130 | 6,600 | 70.63 |
| 2012-06-06 | 1,150 | 1,159 | 1,113 | 1,145 | 7,100 | 71.56 |
| 2012-06-05 | 1,077 | 1,140 | 1,072 | 1,125 | 7,100 | 70.31 |
| 2012-06-04 | 1,080 | 1,086 | 1,068 | 1,085 | 11,000 | 67.81 |
| 2012-06-01 | 1,100 | 1,110 | 1,083 | 1,100 | 13,400 | 68.75 |
| 2012-05-31 | 1,095 | 1,110 | 1,087 | 1,102 | 17,600 | 68.88 |
| 2012-05-30 | 1,088 | 1,115 | 1,085 | 1,110 | 14,900 | 69.38 |
| 2012-05-29 | 1,095 | 1,116 | 1,082 | 1,085 | 9,000 | 67.81 |
| 2012-05-28 | 1,106 | 1,124 | 1,080 | 1,100 | 13,100 | 68.75 |
| 2012-05-25 | 1,111 | 1,134 | 1,086 | 1,105 | 17,500 | 69.06 |
| 2012-05-24 | 1,290 | 1,320 | 1,065 | 1,115 | 88,900 | 69.69 |
| 2012-05-23 | 1,308 | 1,392 | 1,282 | 1,285 | 21,000 | 80.31 |
| 2012-05-22 | 1,361 | 1,382 | 1,311 | 1,336 | 52,500 | 83.50 |
| 2012-05-21 | 1,185 | 1,382 | 1,180 | 1,331 | 73,600 | 83.19 |
| 2012-05-18 | 1,150 | 1,225 | 1,123 | 1,200 | 20,500 | 75 |
| 2012-05-17 | 1,114 | 1,200 | 1,114 | 1,170 | 21,500 | 73.13 |
| 2012-05-16 | 1,100 | 1,235 | 1,080 | 1,195 | 58,100 | 74.69 |
| 2012-05-15 | 1,060 | 1,080 | 1,010 | 1,021 | 61,400 | 63.81 |
| 2012-05-14 | 1,133 | 1,145 | 1,053 | 1,120 | 41,400 | 70 |
| 2012-05-11 | 1,190 | 1,219 | 1,110 | 1,133 | 82,100 | 70.81 |
| 2012-05-10 | 1,390 | 1,404 | 1,156 | 1,165 | 163,300 | 72.81 |
| 2012-05-09 | 1,415 | 1,488 | 1,370 | 1,405 | 140,800 | 87.81 |
| 2012-05-08 | 1,301 | 1,480 | 1,276 | 1,430 | 139,600 | 89.38 |
| 2012-05-07 | 1,422 | 1,422 | 1,250 | 1,321 | 125,700 | 82.56 |
| 2012-05-02 | 1,580 | 1,680 | 1,340 | 1,440 | 665,700 | 90 |
| 2012-05-01 | 1,248 | 1,500 | 1,202 | 1,500 | 762,900 | 93.75 |
| 2012-04-27 | 1,000 | 1,250 | 975 | 1,200 | 1,072,400 | 75 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-03-28]1株→2株 [2017-05-29]1株→2株 [2016-12-28]1株→2株