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
2012-12-289409559409505,20059.38
2012-12-279509509349457,30059.06
2012-12-269409549389546,60059.63
2012-12-2595495494094015,80058.75
2012-12-2197397695195211,60059.50
2012-12-209739739679708,80060.63
2012-12-1997597896696612,00060.38
2012-12-189779859709797,50061.19
2012-12-1799099097897813,80061.13
2012-12-149949949879888,30061.75
2012-12-131,0011,00298099514,90062.19
2012-12-121,0231,0231,0011,0064,90062.88
2012-12-111,0081,0379961,01522,20063.44
2012-12-101,0051,0109901,00915,40063.06
2012-12-071,0001,0079931,0057,10062.81
2012-12-069981,0119921,00612,90062.88
2012-12-051,0111,0119971,0064,40062.88
2012-12-041,0081,0101,0051,0103,60063.13
2012-12-031,0001,0071,0001,00511,20062.81
2012-11-301,0001,0059919999,80062.44
2012-11-291,0011,0039951,0002,70062.50
2012-11-289991,0009919945,90062.13
2012-11-279951,0049909928,70062
2012-11-269971,0039949966,00062.25
2012-11-229951,0009919914,70061.94
2012-11-211,0031,00898899512,10062.19
2012-11-201,0011,0049911,00210,00062.63
2012-11-1999599998099919,00062.44
2012-11-169861,0029829966,70062.25
2012-11-159949959909948,80062.13
2012-11-1497999497198511,00061.56
2012-11-131,0001,00096899521,50062.19
2012-11-129901,0049861,00417,90062.75
2012-11-099991,0049961,0047,20062.75
2012-11-089971,0039979994,10062.44
2012-11-071,0111,01199899918,50062.44
2012-11-061,0151,0151,0011,01111,00063.19
2012-11-051,0171,0191,0031,01014,50063.13
2012-11-021,0071,0181,0051,0189,90063.63
2012-11-011,0081,0281,0061,0068,00062.88
2012-10-311,0151,0151,0031,01219,20063.25
2012-10-301,0151,0191,0091,0108,90063.13
2012-10-291,0531,0531,0141,01818,50063.63
2012-10-261,0741,0741,0341,04511,10065.31
2012-10-251,0501,0671,0431,06118,10066.31
2012-10-241,0551,0551,0251,03330,90064.56
2012-10-231,0821,0891,0611,0616,60066.31
2012-10-221,0741,0791,0501,0788,70067.38
2012-10-191,0881,1001,0731,09214,50068.25
2012-10-181,0841,1161,0681,09537,40068.44
2012-10-171,0351,0701,0331,07018,10066.88
2012-10-161,0411,0521,0201,02619,20064.13
2012-10-151,0441,0581,0361,03913,50064.94
2012-10-121,1101,1201,0601,06021,00066.25
2012-10-111,1141,1681,0921,11937,60069.94
2012-10-101,1771,1801,1121,14446,20071.50
2012-10-091,1291,1791,1101,17970,20073.69
2012-10-051,0761,1481,0761,13889,30071.13
2012-10-041,0751,0751,0341,06529,40066.56
2012-10-031,0301,0931,0271,06053,90066.25
2012-10-021,0011,1651,0011,021199,50063.81
2012-10-011,0001,0049861,00416,60062.75
2012-09-2899399898599311,80062.06
2012-09-279989989919936,50062.06
2012-09-261,0031,00399199212,40062
2012-09-259931,0039901,00312,00062.69
2012-09-2498798998198916,50061.81
2012-09-219971,00598199327,50062.06
2012-09-201,0171,0179981,00316,00062.69
2012-09-191,0081,0171,0031,0175,50063.56
2012-09-181,0021,0201,0011,00115,80062.56
2012-09-141,0031,0309991,00027,90062.50
2012-09-131,0051,0069981,0016,10062.56
2012-09-121,0021,0079991,0034,70062.69
2012-09-111,0061,0069971,0025,50062.63
2012-09-101,0001,0179951,00310,00062.69
2012-09-079971,00598699310,70062.06
2012-09-061,0061,0069811,00014,90062.50
2012-09-051,0051,0079951,00613,50062.88
2012-09-041,0051,0141,0001,00713,10062.94
2012-09-031,0101,0171,0051,0067,70062.88
2012-08-311,0201,0291,0041,00623,80062.88
2012-08-301,0101,0451,0051,02442,10064
2012-08-291,0001,0109981,00020,00062.50
2012-08-281,0111,0111,0001,00215,00062.63
2012-08-271,0111,0179931,00727,60062.94
2012-08-241,0101,0331,0031,00534,20062.81
2012-08-231,0591,0591,0101,02041,80063.75
2012-08-221,0591,0701,0391,04224,40065.13
2012-08-211,0801,0801,0461,07543,80067.19
2012-08-201,0401,0701,0261,06833,50066.75
2012-08-171,0021,0191,0001,01722,50063.56
2012-08-1698598797598711,80061.69
2012-08-1597498397098331,80061.44
2012-08-1497198396798020,30061.25
2012-08-131,0121,01296098076,40061.25
2012-08-101,0101,0309921,013102,30063.31
2012-08-091,1401,1571,0971,15026,10071.88
2012-08-081,1591,1751,1211,13933,60071.19
2012-08-071,1361,1581,0861,14730,50071.69
2012-08-061,0811,1401,0701,14030,60071.25
2012-08-031,0791,0791,0501,06714,40066.69
2012-08-021,0701,0811,0601,08110,80067.56
2012-08-011,0991,1201,0601,07322,00067.06
2012-07-311,1011,1301,0721,12915,10070.56
2012-07-301,0881,1401,0881,09025,20068.13
2012-07-271,1501,1501,1031,11628,80069.75
2012-07-261,1201,1451,1001,13126,00070.69
2012-07-251,0451,1391,0311,07748,50067.31
2012-07-241,0481,0751,0431,05839,40066.13
2012-07-231,1411,1751,0691,07867,70067.38
2012-07-201,1861,1871,1301,15887,90072.38
2012-07-191,1741,2511,1431,211127,10075.69
2012-07-181,2291,2441,1271,164121,60072.75
2012-07-171,2281,2781,2041,204106,40075.25
2012-07-131,3071,4191,2381,288351,00080.50
2012-07-121,5501,6401,2811,337646,30083.56
2012-07-111,5601,6101,3461,5101,447,30094.38
2012-07-101,0111,3101,0111,310586,30081.88
2012-07-099961,0309911,01022,60063.13
2012-07-061,0131,0139961,00417,60062.75
2012-07-051,0301,0309901,01042,30063.13
2012-07-041,0001,0409961,03836,80064.88
2012-07-031,0301,03398399685,60062.25
2012-07-021,0621,0691,0231,02340,50063.94
2012-06-291,0751,0751,0271,06975,20066.81
2012-06-281,0701,1201,0271,077109,10067.31
2012-06-271,1501,1551,0641,070143,50066.88
2012-06-261,2011,2971,1141,142535,80071.38
2012-06-251,4401,4401,4401,440313,70090
2012-06-221,1401,1401,1401,1407,90071.25
2012-06-211,0201,03097599018,90061.88
2012-06-201,0041,0219861,0156,40063.44
2012-06-199691,02496899611,90062.25
2012-06-189789849599785,50061.13
2012-06-1596397193093520,80058.44
2012-06-1494196493495219,80059.50
2012-06-1399599892893642,90058.50
2012-06-121,0591,08595099944,20062.44
2012-06-111,0821,1111,0401,05917,80066.19
2012-06-081,1501,1501,0801,0859,40067.81
2012-06-071,1501,1651,1001,1306,60070.63
2012-06-061,1501,1591,1131,1457,10071.56
2012-06-051,0771,1401,0721,1257,10070.31
2012-06-041,0801,0861,0681,08511,00067.81
2012-06-011,1001,1101,0831,10013,40068.75
2012-05-311,0951,1101,0871,10217,60068.88
2012-05-301,0881,1151,0851,11014,90069.38
2012-05-291,0951,1161,0821,0859,00067.81
2012-05-281,1061,1241,0801,10013,10068.75
2012-05-251,1111,1341,0861,10517,50069.06
2012-05-241,2901,3201,0651,11588,90069.69
2012-05-231,3081,3921,2821,28521,00080.31
2012-05-221,3611,3821,3111,33652,50083.50
2012-05-211,1851,3821,1801,33173,60083.19
2012-05-181,1501,2251,1231,20020,50075
2012-05-171,1141,2001,1141,17021,50073.13
2012-05-161,1001,2351,0801,19558,10074.69
2012-05-151,0601,0801,0101,02161,40063.81
2012-05-141,1331,1451,0531,12041,40070
2012-05-111,1901,2191,1101,13382,10070.81
2012-05-101,3901,4041,1561,165163,30072.81
2012-05-091,4151,4881,3701,405140,80087.81
2012-05-081,3011,4801,2761,430139,60089.38
2012-05-071,4221,4221,2501,321125,70082.56
2012-05-021,5801,6801,3401,440665,70090
2012-05-011,2481,5001,2021,500762,90093.75
2012-04-271,0001,2509751,2001,072,40075

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