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
2013-12-301,2601,2711,2461,2715,30079.44
2013-12-271,2431,2541,2401,2541,80078.38
2013-12-261,2211,2431,2211,2432,20077.69
2013-12-251,2071,2421,2071,2425,40077.63
2013-12-241,2081,2131,2081,2082,60075.50
2013-12-201,2181,2301,2161,2165,60076
2013-12-191,2171,2171,2151,2175,00076.06
2013-12-181,2201,2311,2161,2163,00076
2013-12-171,2181,2221,2161,2161,60076
2013-12-161,2401,2401,2171,2172,70076.06
2013-12-131,2251,2501,2251,2282,20076.75
2013-12-121,2211,2501,2211,2241,90076.50
2013-12-111,2431,2431,2251,2252,00076.56
2013-12-101,2641,2641,2401,2401,30077.50
2013-12-091,2201,2401,2171,2404,50077.50
2013-12-061,2411,2411,2151,2263,60076.63
2013-12-051,2701,2701,2511,2513,40078.19
2013-12-041,2861,2881,2601,2653,60079.06
2013-12-031,3101,3101,2801,2993,30081.19
2013-12-021,2951,2951,2701,2841,90080.25
2013-11-291,2651,2661,2611,2666,40079.13
2013-11-281,2631,2691,2501,2653,30079.06
2013-11-271,2611,2701,2601,2701,70079.38
2013-11-261,2701,2711,2621,2701,10079.38
2013-11-251,3001,3001,2601,2804,60080
2013-11-221,3071,3071,2651,2777,10079.81
2013-11-211,3051,3091,2851,3094,70081.81
2013-11-201,3131,3201,3131,3171,40082.31
2013-11-191,3301,3301,3201,3291,00083.06
2013-11-181,3431,3501,3351,3414,90083.81
2013-11-151,3321,3381,3281,3303,80083.13
2013-11-141,3131,3151,2911,3073,40081.69
2013-11-131,2891,3251,2811,2908,00080.63
2013-11-121,3001,3001,2721,2843,30080.25
2013-11-111,3151,3151,3001,3142,90082.13
2013-11-081,2891,3191,2891,3005,50081.25
2013-11-071,2821,2891,2671,2704,30079.38
2013-11-061,2601,2921,2601,2801,30080
2013-11-051,2751,3091,2751,2822,40080.13
2013-11-011,3141,3151,2701,27311,00079.56
2013-10-311,3501,3501,3201,3383,40083.63
2013-10-301,3701,3711,3401,3498,00084.31
2013-10-291,3791,3951,3501,3947,60087.13
2013-10-281,3411,3901,3371,3537,70084.56
2013-10-251,4241,4241,3201,33423,90083.38
2013-10-241,4891,5001,3001,40022,70087.50
2013-10-231,5201,5301,5001,52951,30095.56
2013-10-221,4601,5161,4301,50955,40094.31
2013-10-211,4301,4541,3951,45040,90090.63
2013-10-181,2681,4111,2681,36160,80085.06
2013-10-171,2431,2551,2401,2402,50077.50
2013-10-161,2601,2601,2301,2327,70077
2013-10-151,2341,2751,2341,26010,50078.75
2013-10-111,2101,2311,2041,2314,90076.94
2013-10-101,2001,2101,1941,2004,80075
2013-10-091,2101,2101,1801,1902,40074.38
2013-10-081,2201,2201,1801,1836,20073.94
2013-10-071,1841,2001,1501,2006,50075
2013-10-041,1941,1941,1551,1845,30074
2013-10-031,1621,1921,1601,1929,20074.50
2013-10-021,1551,1601,1551,1602,80072.50
2013-10-011,1221,1551,1221,1553,00072.19
2013-09-301,1381,1401,1251,1254,60070.31
2013-09-271,1251,1381,1231,1381,70071.13
2013-09-261,1251,1261,1211,1212,20070.06
2013-09-251,1211,1391,1211,1368,20071
2013-09-241,1201,1301,1171,1257,90070.31
2013-09-201,1191,1251,1191,1211,90070.06
2013-09-191,1301,1441,1301,1302,60070.63
2013-09-181,1111,1201,1001,12011,30070
2013-09-171,1251,1271,1111,1152,90069.69
2013-09-131,1261,1271,1211,1251,10070.31
2013-09-121,1371,1371,1271,1271,70070.44
2013-09-111,1381,1381,1271,1271,40070.44
2013-09-101,1221,1251,1221,1251,00070.31
2013-09-091,1331,1501,1221,1233,50070.19
2013-09-061,1251,1301,1211,1211,60070.06
2013-09-051,1201,1301,1191,1223,40070.13
2013-09-041,0861,1151,0851,1151,60069.69
2013-09-031,0851,1081,0851,1001,90068.75
2013-09-021,0911,0911,0811,0812,00067.56
2013-08-301,0971,0971,0921,09790068.56
2013-08-291,0981,1101,0971,1001,60068.75
2013-08-281,1101,1101,0971,0973,90068.56
2013-08-271,1131,1281,1131,1271,60070.44
2013-08-261,1321,1321,1301,1301,60070.63
2013-08-231,1171,1321,1101,13270070.75
2013-08-221,1101,1101,0911,1091,60069.31
2013-08-211,1211,1211,1011,1101,70069.38
2013-08-201,1351,1351,1301,13030070.63
2013-08-191,1301,1301,1301,1301,50070.63
2013-08-161,1381,1381,1081,1361,30071
2013-08-151,1451,1451,1211,1391,50071.19
2013-08-141,1011,1451,1011,1152,20069.69
2013-08-131,0951,1101,0891,1031,40068.94
2013-08-121,0831,1381,0831,09213,10068.25
2013-08-091,1561,1591,1481,1592,10072.44
2013-08-081,1881,1881,1861,1861,00074.13
2013-08-071,1671,1801,1671,17590073.44
2013-08-061,1801,1841,1791,18460074
2013-08-051,1651,1851,1561,1842,10074
2013-08-021,1301,1661,1301,1591,90072.44
2013-08-011,1191,1381,1161,1382,00071.13
2013-07-311,1541,1541,1241,1361,10071
2013-07-301,1151,1391,1151,1352,10070.94
2013-07-291,1551,1601,1221,1253,00070.31
2013-07-261,1741,1741,1621,1621,20072.63
2013-07-251,1701,1741,1701,17480073.38
2013-07-241,1541,1601,1541,15970072.44
2013-07-231,1521,1751,1521,17330073.31
2013-07-221,1601,1601,1531,1551,50072.19
2013-07-191,1951,1951,1561,1564,30072.25
2013-07-181,1881,1931,1851,1852,20074.06
2013-07-171,1961,1961,1711,1852,30074.06
2013-07-161,1821,1881,1701,1882,40074.25
2013-07-121,1811,1981,1681,1682,60073
2013-07-111,1931,1931,1851,19260074.50
2013-07-101,1981,1981,1821,19360074.56
2013-07-091,1681,1741,1681,17480073.38
2013-07-081,1711,2001,1671,1684,40073
2013-07-051,1801,1891,1501,1675,10072.94
2013-07-041,1891,1891,1801,1854,00074.06
2013-07-031,1851,1851,1501,1701,90073.13
2013-07-021,1481,2001,1481,1854,50074.06
2013-07-011,1241,1301,1061,1122,30069.50
2013-06-281,1131,1301,1001,1245,80070.25
2013-06-271,1021,1121,0621,1129,60069.50
2013-06-261,1501,1501,1101,1102,20069.38
2013-06-251,1551,1621,1411,1423,80071.38
2013-06-241,1821,2001,1801,1812,10073.81
2013-06-211,1701,2001,1501,1954,30074.69
2013-06-201,2001,2201,2001,2192,50076.19
2013-06-191,2001,2101,2001,20360075.19
2013-06-181,2151,2201,1841,1872,50074.19
2013-06-171,2151,2151,1791,2151,60075.94
2013-06-141,1901,1971,1701,1962,70074.75
2013-06-131,1981,1981,1501,1902,40074.38
2013-06-121,1551,1701,1551,1683,10073
2013-06-111,1401,2001,1401,17010,10073.13
2013-06-101,1401,1951,1401,19514,20074.69
2013-06-071,1001,1151,0301,09928,80068.69
2013-06-061,2351,2351,0971,11524,10069.69
2013-06-051,2561,2601,2501,2505,90078.13
2013-06-041,2401,2751,2301,2756,80079.69
2013-06-031,2861,2901,2681,2683,50079.25
2013-05-311,3001,3151,2711,2983,40081.13
2013-05-301,3051,3051,2901,2934,70080.81
2013-05-291,3391,3391,3001,3231,80082.69
2013-05-281,2881,3001,2801,2904,50080.63
2013-05-271,3001,3001,2751,28310,50080.19
2013-05-241,3211,3311,2821,31511,30082.19
2013-05-231,3901,3901,3001,33027,20083.13
2013-05-221,4311,4401,3771,40011,40087.50
2013-05-211,4671,4741,4231,45112,80090.69
2013-05-201,4291,4741,4291,45513,50090.94
2013-05-171,3501,4251,3351,37514,10085.94
2013-05-161,3951,4111,2601,33543,60083.44
2013-05-151,4951,4951,4171,41724,30088.56
2013-05-141,5601,5731,4521,47719,40092.31
2013-05-131,5501,6001,5141,55048,30096.88
2013-05-101,7801,7801,6701,67051,200104.38
2013-05-091,4781,6301,4711,63032,100101.88
2013-05-081,4841,5301,4611,46426,60091.50
2013-05-071,4501,4651,4301,46014,60091.25
2013-05-021,4201,4291,4071,4236,50088.94
2013-05-011,4291,4641,3901,42325,30088.94
2013-04-301,4101,4211,4021,42111,60088.81
2013-04-261,4451,4451,3801,42424,50089
2013-04-251,4071,4501,3601,43023,30089.38
2013-04-241,4001,4001,3801,39220,50087
2013-04-231,4291,4501,3931,39513,40087.19
2013-04-221,4601,4601,3971,39928,10087.44
2013-04-191,4001,4791,3951,46023,30091.25
2013-04-181,3771,3961,3751,38411,80086.50
2013-04-171,3721,3721,3491,37010,00085.63
2013-04-161,3491,3611,3401,3558,70084.69
2013-04-151,3451,3701,3341,3618,20085.06
2013-04-121,3001,3331,3001,32811,40083
2013-04-111,2901,3051,2741,30512,00081.56
2013-04-101,3311,3441,2901,29325,70080.81
2013-04-091,3501,3521,3351,33513,50083.44
2013-04-081,3301,3801,3201,34820,70084.25
2013-04-051,3261,3541,3261,33414,80083.38
2013-04-041,3371,3371,3101,32513,90082.81
2013-04-031,3701,3701,3371,33714,50083.56
2013-04-021,3001,3601,2801,35424,30084.63
2013-04-011,4501,4501,3221,33021,20083.13
2013-03-291,3801,4401,3621,43350,30089.56
2013-03-281,3321,4001,3121,35037,90084.38
2013-03-271,3001,3501,2681,29024,80080.63
2013-03-261,3351,3551,3001,30732,70081.69
2013-03-251,5031,5041,3011,384110,00086.50
2013-03-221,2791,4841,2501,479120,80092.44
2013-03-211,1561,2471,1551,21053,30075.63
2013-03-191,1331,1381,1101,13833,90071.13
2013-03-181,0731,1101,0651,11028,00069.38
2013-03-151,0301,0651,0291,05910,50066.19
2013-03-141,0391,0391,0271,0306,90064.38
2013-03-131,0451,0451,0271,0391,80064.94
2013-03-121,0401,0451,0251,0454,80065.31
2013-03-111,0251,0701,0231,0459,80065.31
2013-03-081,0261,0301,0151,02318,90063.94
2013-03-071,0661,0661,0251,0358,00064.69
2013-03-061,0701,0791,0411,05118,30065.69
2013-03-051,0221,0601,0211,05924,10066.19
2013-03-041,0161,0221,0111,0149,20063.38
2013-03-011,0121,0141,0061,0104,00063.13
2013-02-281,0151,0151,0051,0065,10062.88
2013-02-271,0101,0141,0031,0064,80062.88
2013-02-261,0101,0171,0081,0085,10063
2013-02-251,0151,0161,0061,0083,50063
2013-02-221,0001,0101,0001,0067,30062.88
2013-02-211,0091,0091,0011,0053,70062.81
2013-02-201,0121,0121,0051,0103,90063.13
2013-02-191,0181,0181,0041,0051,40062.81
2013-02-189981,0209971,0105,90063.13
2013-02-151,0201,02099699721,00062.31
2013-02-141,0191,0251,0051,02413,20064
2013-02-131,0071,0141,0001,00918,10063.06
2013-02-121,0151,01599699622,50062.25
2013-02-081,0151,0171,0101,0118,40063.19
2013-02-071,0111,0201,0101,0103,50063.13
2013-02-061,0241,0241,0071,00910,60063.06
2013-02-051,0091,0111,0051,0114,80063.19
2013-02-041,0121,0201,0071,0088,00063
2013-02-011,0141,0171,0101,0102,70063.13
2013-01-311,0151,0151,0051,0106,30063.13
2013-01-301,0061,0121,0021,0104,80063.13
2013-01-291,0121,0151,0051,01011,10063.13
2013-01-281,0201,0301,0111,02010,40063.75
2013-01-251,0201,0301,0181,0205,70063.75
2013-01-241,0291,0301,0161,02911,20064.31
2013-01-231,0511,0511,0291,02910,80064.31
2013-01-221,0441,0491,0351,0498,50065.56
2013-01-211,0351,0461,0261,0368,80064.75
2013-01-181,0181,0391,0151,0309,00064.38
2013-01-171,0351,0371,0111,01112,70063.19
2013-01-161,0181,0231,0031,02313,70063.94
2013-01-151,0241,0331,0101,01816,80063.63
2013-01-119951,0199941,00233,80062.63
2013-01-109951,00098798815,70061.75
2013-01-099809959789908,10061.88
2013-01-089619769619746,60060.88
2013-01-0795096994696711,90060.44
2013-01-049689689419556,00059.69

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