6062 (株)チャーム・ケア・コーポレーションの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,260	1,271	1,246	1,271	5,300	79.44
2013-12-27	1,243	1,254	1,240	1,254	1,800	78.38
2013-12-26	1,221	1,243	1,221	1,243	2,200	77.69
2013-12-25	1,207	1,242	1,207	1,242	5,400	77.63
2013-12-24	1,208	1,213	1,208	1,208	2,600	75.50
2013-12-20	1,218	1,230	1,216	1,216	5,600	76
2013-12-19	1,217	1,217	1,215	1,217	5,000	76.06
2013-12-18	1,220	1,231	1,216	1,216	3,000	76
2013-12-17	1,218	1,222	1,216	1,216	1,600	76
2013-12-16	1,240	1,240	1,217	1,217	2,700	76.06
2013-12-13	1,225	1,250	1,225	1,228	2,200	76.75
2013-12-12	1,221	1,250	1,221	1,224	1,900	76.50
2013-12-11	1,243	1,243	1,225	1,225	2,000	76.56
2013-12-10	1,264	1,264	1,240	1,240	1,300	77.50
2013-12-09	1,220	1,240	1,217	1,240	4,500	77.50
2013-12-06	1,241	1,241	1,215	1,226	3,600	76.63
2013-12-05	1,270	1,270	1,251	1,251	3,400	78.19
2013-12-04	1,286	1,288	1,260	1,265	3,600	79.06
2013-12-03	1,310	1,310	1,280	1,299	3,300	81.19
2013-12-02	1,295	1,295	1,270	1,284	1,900	80.25
2013-11-29	1,265	1,266	1,261	1,266	6,400	79.13
2013-11-28	1,263	1,269	1,250	1,265	3,300	79.06
2013-11-27	1,261	1,270	1,260	1,270	1,700	79.38
2013-11-26	1,270	1,271	1,262	1,270	1,100	79.38
2013-11-25	1,300	1,300	1,260	1,280	4,600	80
2013-11-22	1,307	1,307	1,265	1,277	7,100	79.81
2013-11-21	1,305	1,309	1,285	1,309	4,700	81.81
2013-11-20	1,313	1,320	1,313	1,317	1,400	82.31
2013-11-19	1,330	1,330	1,320	1,329	1,000	83.06
2013-11-18	1,343	1,350	1,335	1,341	4,900	83.81
2013-11-15	1,332	1,338	1,328	1,330	3,800	83.13
2013-11-14	1,313	1,315	1,291	1,307	3,400	81.69
2013-11-13	1,289	1,325	1,281	1,290	8,000	80.63
2013-11-12	1,300	1,300	1,272	1,284	3,300	80.25
2013-11-11	1,315	1,315	1,300	1,314	2,900	82.13
2013-11-08	1,289	1,319	1,289	1,300	5,500	81.25
2013-11-07	1,282	1,289	1,267	1,270	4,300	79.38
2013-11-06	1,260	1,292	1,260	1,280	1,300	80
2013-11-05	1,275	1,309	1,275	1,282	2,400	80.13
2013-11-01	1,314	1,315	1,270	1,273	11,000	79.56
2013-10-31	1,350	1,350	1,320	1,338	3,400	83.63
2013-10-30	1,370	1,371	1,340	1,349	8,000	84.31
2013-10-29	1,379	1,395	1,350	1,394	7,600	87.13
2013-10-28	1,341	1,390	1,337	1,353	7,700	84.56
2013-10-25	1,424	1,424	1,320	1,334	23,900	83.38
2013-10-24	1,489	1,500	1,300	1,400	22,700	87.50
2013-10-23	1,520	1,530	1,500	1,529	51,300	95.56
2013-10-22	1,460	1,516	1,430	1,509	55,400	94.31
2013-10-21	1,430	1,454	1,395	1,450	40,900	90.63
2013-10-18	1,268	1,411	1,268	1,361	60,800	85.06
2013-10-17	1,243	1,255	1,240	1,240	2,500	77.50
2013-10-16	1,260	1,260	1,230	1,232	7,700	77
2013-10-15	1,234	1,275	1,234	1,260	10,500	78.75
2013-10-11	1,210	1,231	1,204	1,231	4,900	76.94
2013-10-10	1,200	1,210	1,194	1,200	4,800	75
2013-10-09	1,210	1,210	1,180	1,190	2,400	74.38
2013-10-08	1,220	1,220	1,180	1,183	6,200	73.94
2013-10-07	1,184	1,200	1,150	1,200	6,500	75
2013-10-04	1,194	1,194	1,155	1,184	5,300	74
2013-10-03	1,162	1,192	1,160	1,192	9,200	74.50
2013-10-02	1,155	1,160	1,155	1,160	2,800	72.50
2013-10-01	1,122	1,155	1,122	1,155	3,000	72.19
2013-09-30	1,138	1,140	1,125	1,125	4,600	70.31
2013-09-27	1,125	1,138	1,123	1,138	1,700	71.13
2013-09-26	1,125	1,126	1,121	1,121	2,200	70.06
2013-09-25	1,121	1,139	1,121	1,136	8,200	71
2013-09-24	1,120	1,130	1,117	1,125	7,900	70.31
2013-09-20	1,119	1,125	1,119	1,121	1,900	70.06
2013-09-19	1,130	1,144	1,130	1,130	2,600	70.63
2013-09-18	1,111	1,120	1,100	1,120	11,300	70
2013-09-17	1,125	1,127	1,111	1,115	2,900	69.69
2013-09-13	1,126	1,127	1,121	1,125	1,100	70.31
2013-09-12	1,137	1,137	1,127	1,127	1,700	70.44
2013-09-11	1,138	1,138	1,127	1,127	1,400	70.44
2013-09-10	1,122	1,125	1,122	1,125	1,000	70.31
2013-09-09	1,133	1,150	1,122	1,123	3,500	70.19
2013-09-06	1,125	1,130	1,121	1,121	1,600	70.06
2013-09-05	1,120	1,130	1,119	1,122	3,400	70.13
2013-09-04	1,086	1,115	1,085	1,115	1,600	69.69
2013-09-03	1,085	1,108	1,085	1,100	1,900	68.75
2013-09-02	1,091	1,091	1,081	1,081	2,000	67.56
2013-08-30	1,097	1,097	1,092	1,097	900	68.56
2013-08-29	1,098	1,110	1,097	1,100	1,600	68.75
2013-08-28	1,110	1,110	1,097	1,097	3,900	68.56
2013-08-27	1,113	1,128	1,113	1,127	1,600	70.44
2013-08-26	1,132	1,132	1,130	1,130	1,600	70.63
2013-08-23	1,117	1,132	1,110	1,132	700	70.75
2013-08-22	1,110	1,110	1,091	1,109	1,600	69.31
2013-08-21	1,121	1,121	1,101	1,110	1,700	69.38
2013-08-20	1,135	1,135	1,130	1,130	300	70.63
2013-08-19	1,130	1,130	1,130	1,130	1,500	70.63
2013-08-16	1,138	1,138	1,108	1,136	1,300	71
2013-08-15	1,145	1,145	1,121	1,139	1,500	71.19
2013-08-14	1,101	1,145	1,101	1,115	2,200	69.69
2013-08-13	1,095	1,110	1,089	1,103	1,400	68.94
2013-08-12	1,083	1,138	1,083	1,092	13,100	68.25
2013-08-09	1,156	1,159	1,148	1,159	2,100	72.44
2013-08-08	1,188	1,188	1,186	1,186	1,000	74.13
2013-08-07	1,167	1,180	1,167	1,175	900	73.44
2013-08-06	1,180	1,184	1,179	1,184	600	74
2013-08-05	1,165	1,185	1,156	1,184	2,100	74
2013-08-02	1,130	1,166	1,130	1,159	1,900	72.44
2013-08-01	1,119	1,138	1,116	1,138	2,000	71.13
2013-07-31	1,154	1,154	1,124	1,136	1,100	71
2013-07-30	1,115	1,139	1,115	1,135	2,100	70.94
2013-07-29	1,155	1,160	1,122	1,125	3,000	70.31
2013-07-26	1,174	1,174	1,162	1,162	1,200	72.63
2013-07-25	1,170	1,174	1,170	1,174	800	73.38
2013-07-24	1,154	1,160	1,154	1,159	700	72.44
2013-07-23	1,152	1,175	1,152	1,173	300	73.31
2013-07-22	1,160	1,160	1,153	1,155	1,500	72.19
2013-07-19	1,195	1,195	1,156	1,156	4,300	72.25
2013-07-18	1,188	1,193	1,185	1,185	2,200	74.06
2013-07-17	1,196	1,196	1,171	1,185	2,300	74.06
2013-07-16	1,182	1,188	1,170	1,188	2,400	74.25
2013-07-12	1,181	1,198	1,168	1,168	2,600	73
2013-07-11	1,193	1,193	1,185	1,192	600	74.50
2013-07-10	1,198	1,198	1,182	1,193	600	74.56
2013-07-09	1,168	1,174	1,168	1,174	800	73.38
2013-07-08	1,171	1,200	1,167	1,168	4,400	73
2013-07-05	1,180	1,189	1,150	1,167	5,100	72.94
2013-07-04	1,189	1,189	1,180	1,185	4,000	74.06
2013-07-03	1,185	1,185	1,150	1,170	1,900	73.13
2013-07-02	1,148	1,200	1,148	1,185	4,500	74.06
2013-07-01	1,124	1,130	1,106	1,112	2,300	69.50
2013-06-28	1,113	1,130	1,100	1,124	5,800	70.25
2013-06-27	1,102	1,112	1,062	1,112	9,600	69.50
2013-06-26	1,150	1,150	1,110	1,110	2,200	69.38
2013-06-25	1,155	1,162	1,141	1,142	3,800	71.38
2013-06-24	1,182	1,200	1,180	1,181	2,100	73.81
2013-06-21	1,170	1,200	1,150	1,195	4,300	74.69
2013-06-20	1,200	1,220	1,200	1,219	2,500	76.19
2013-06-19	1,200	1,210	1,200	1,203	600	75.19
2013-06-18	1,215	1,220	1,184	1,187	2,500	74.19
2013-06-17	1,215	1,215	1,179	1,215	1,600	75.94
2013-06-14	1,190	1,197	1,170	1,196	2,700	74.75
2013-06-13	1,198	1,198	1,150	1,190	2,400	74.38
2013-06-12	1,155	1,170	1,155	1,168	3,100	73
2013-06-11	1,140	1,200	1,140	1,170	10,100	73.13
2013-06-10	1,140	1,195	1,140	1,195	14,200	74.69
2013-06-07	1,100	1,115	1,030	1,099	28,800	68.69
2013-06-06	1,235	1,235	1,097	1,115	24,100	69.69
2013-06-05	1,256	1,260	1,250	1,250	5,900	78.13
2013-06-04	1,240	1,275	1,230	1,275	6,800	79.69
2013-06-03	1,286	1,290	1,268	1,268	3,500	79.25
2013-05-31	1,300	1,315	1,271	1,298	3,400	81.13
2013-05-30	1,305	1,305	1,290	1,293	4,700	80.81
2013-05-29	1,339	1,339	1,300	1,323	1,800	82.69
2013-05-28	1,288	1,300	1,280	1,290	4,500	80.63
2013-05-27	1,300	1,300	1,275	1,283	10,500	80.19
2013-05-24	1,321	1,331	1,282	1,315	11,300	82.19
2013-05-23	1,390	1,390	1,300	1,330	27,200	83.13
2013-05-22	1,431	1,440	1,377	1,400	11,400	87.50
2013-05-21	1,467	1,474	1,423	1,451	12,800	90.69
2013-05-20	1,429	1,474	1,429	1,455	13,500	90.94
2013-05-17	1,350	1,425	1,335	1,375	14,100	85.94
2013-05-16	1,395	1,411	1,260	1,335	43,600	83.44
2013-05-15	1,495	1,495	1,417	1,417	24,300	88.56
2013-05-14	1,560	1,573	1,452	1,477	19,400	92.31
2013-05-13	1,550	1,600	1,514	1,550	48,300	96.88
2013-05-10	1,780	1,780	1,670	1,670	51,200	104.38
2013-05-09	1,478	1,630	1,471	1,630	32,100	101.88
2013-05-08	1,484	1,530	1,461	1,464	26,600	91.50
2013-05-07	1,450	1,465	1,430	1,460	14,600	91.25
2013-05-02	1,420	1,429	1,407	1,423	6,500	88.94
2013-05-01	1,429	1,464	1,390	1,423	25,300	88.94
2013-04-30	1,410	1,421	1,402	1,421	11,600	88.81
2013-04-26	1,445	1,445	1,380	1,424	24,500	89
2013-04-25	1,407	1,450	1,360	1,430	23,300	89.38
2013-04-24	1,400	1,400	1,380	1,392	20,500	87
2013-04-23	1,429	1,450	1,393	1,395	13,400	87.19
2013-04-22	1,460	1,460	1,397	1,399	28,100	87.44
2013-04-19	1,400	1,479	1,395	1,460	23,300	91.25
2013-04-18	1,377	1,396	1,375	1,384	11,800	86.50
2013-04-17	1,372	1,372	1,349	1,370	10,000	85.63
2013-04-16	1,349	1,361	1,340	1,355	8,700	84.69
2013-04-15	1,345	1,370	1,334	1,361	8,200	85.06
2013-04-12	1,300	1,333	1,300	1,328	11,400	83
2013-04-11	1,290	1,305	1,274	1,305	12,000	81.56
2013-04-10	1,331	1,344	1,290	1,293	25,700	80.81
2013-04-09	1,350	1,352	1,335	1,335	13,500	83.44
2013-04-08	1,330	1,380	1,320	1,348	20,700	84.25
2013-04-05	1,326	1,354	1,326	1,334	14,800	83.38
2013-04-04	1,337	1,337	1,310	1,325	13,900	82.81
2013-04-03	1,370	1,370	1,337	1,337	14,500	83.56
2013-04-02	1,300	1,360	1,280	1,354	24,300	84.63
2013-04-01	1,450	1,450	1,322	1,330	21,200	83.13
2013-03-29	1,380	1,440	1,362	1,433	50,300	89.56
2013-03-28	1,332	1,400	1,312	1,350	37,900	84.38
2013-03-27	1,300	1,350	1,268	1,290	24,800	80.63
2013-03-26	1,335	1,355	1,300	1,307	32,700	81.69
2013-03-25	1,503	1,504	1,301	1,384	110,000	86.50
2013-03-22	1,279	1,484	1,250	1,479	120,800	92.44
2013-03-21	1,156	1,247	1,155	1,210	53,300	75.63
2013-03-19	1,133	1,138	1,110	1,138	33,900	71.13
2013-03-18	1,073	1,110	1,065	1,110	28,000	69.38
2013-03-15	1,030	1,065	1,029	1,059	10,500	66.19
2013-03-14	1,039	1,039	1,027	1,030	6,900	64.38
2013-03-13	1,045	1,045	1,027	1,039	1,800	64.94
2013-03-12	1,040	1,045	1,025	1,045	4,800	65.31
2013-03-11	1,025	1,070	1,023	1,045	9,800	65.31
2013-03-08	1,026	1,030	1,015	1,023	18,900	63.94
2013-03-07	1,066	1,066	1,025	1,035	8,000	64.69
2013-03-06	1,070	1,079	1,041	1,051	18,300	65.69
2013-03-05	1,022	1,060	1,021	1,059	24,100	66.19
2013-03-04	1,016	1,022	1,011	1,014	9,200	63.38
2013-03-01	1,012	1,014	1,006	1,010	4,000	63.13
2013-02-28	1,015	1,015	1,005	1,006	5,100	62.88
2013-02-27	1,010	1,014	1,003	1,006	4,800	62.88
2013-02-26	1,010	1,017	1,008	1,008	5,100	63
2013-02-25	1,015	1,016	1,006	1,008	3,500	63
2013-02-22	1,000	1,010	1,000	1,006	7,300	62.88
2013-02-21	1,009	1,009	1,001	1,005	3,700	62.81
2013-02-20	1,012	1,012	1,005	1,010	3,900	63.13
2013-02-19	1,018	1,018	1,004	1,005	1,400	62.81
2013-02-18	998	1,020	997	1,010	5,900	63.13
2013-02-15	1,020	1,020	996	997	21,000	62.31
2013-02-14	1,019	1,025	1,005	1,024	13,200	64
2013-02-13	1,007	1,014	1,000	1,009	18,100	63.06
2013-02-12	1,015	1,015	996	996	22,500	62.25
2013-02-08	1,015	1,017	1,010	1,011	8,400	63.19
2013-02-07	1,011	1,020	1,010	1,010	3,500	63.13
2013-02-06	1,024	1,024	1,007	1,009	10,600	63.06
2013-02-05	1,009	1,011	1,005	1,011	4,800	63.19
2013-02-04	1,012	1,020	1,007	1,008	8,000	63
2013-02-01	1,014	1,017	1,010	1,010	2,700	63.13
2013-01-31	1,015	1,015	1,005	1,010	6,300	63.13
2013-01-30	1,006	1,012	1,002	1,010	4,800	63.13
2013-01-29	1,012	1,015	1,005	1,010	11,100	63.13
2013-01-28	1,020	1,030	1,011	1,020	10,400	63.75
2013-01-25	1,020	1,030	1,018	1,020	5,700	63.75
2013-01-24	1,029	1,030	1,016	1,029	11,200	64.31
2013-01-23	1,051	1,051	1,029	1,029	10,800	64.31
2013-01-22	1,044	1,049	1,035	1,049	8,500	65.56
2013-01-21	1,035	1,046	1,026	1,036	8,800	64.75
2013-01-18	1,018	1,039	1,015	1,030	9,000	64.38
2013-01-17	1,035	1,037	1,011	1,011	12,700	63.19
2013-01-16	1,018	1,023	1,003	1,023	13,700	63.94
2013-01-15	1,024	1,033	1,010	1,018	16,800	63.63
2013-01-11	995	1,019	994	1,002	33,800	62.63
2013-01-10	995	1,000	987	988	15,700	61.75
2013-01-09	980	995	978	990	8,100	61.88
2013-01-08	961	976	961	974	6,600	60.88
2013-01-07	950	969	946	967	11,900	60.44
2013-01-04	968	968	941	955	6,000	59.69

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6062 (株)チャーム・ケア・コーポレーション の時系列データ [2013年度]

6062 (株)チャーム・ケア・コーポレーションの時系列データ [2013年度]