6062 (株)チャーム・ケア・コーポレーション の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,9651,9891,9651,9842,000124
2014-12-291,9391,9801,9261,9557,200122.19
2014-12-261,8351,9351,8351,8956,900118.44
2014-12-251,8901,8951,8551,87510,400117.19
2014-12-241,9301,9431,9061,9066,300119.13
2014-12-221,9461,9591,9331,9354,500120.94
2014-12-191,9081,9751,9081,96511,200122.81
2014-12-182,0492,0551,9021,90230,000118.88
2014-12-172,0502,0671,9922,00324,500125.19
2014-12-162,0422,1002,0332,05119,600128.19
2014-12-152,0162,1402,0112,07315,600129.56
2014-12-122,0152,0382,0152,0209,300126.25
2014-12-112,0452,0652,0012,03919,800127.44
2014-12-101,9632,0331,9632,03015,600126.88
2014-12-092,0492,0781,9611,97035,700123.13
2014-12-082,0162,1152,0162,03353,000127.06
2014-12-052,1202,1212,0122,01328,100125.81
2014-12-042,1792,2302,0712,13079,600133.13
2014-12-032,7592,7592,2792,279163,600142.44
2014-12-022,8252,9482,6802,77934,700173.69
2014-12-012,4952,6402,4852,64024,900165
2014-11-282,5052,5282,3052,40516,600150.31
2014-11-272,0852,5352,0832,20540,900137.81
2014-11-262,0402,1482,0402,12214,800132.63
2014-11-252,0202,0502,0102,0446,700127.75
2014-11-212,0402,0401,9912,0247,700126.50
2014-11-202,0002,1001,9952,04213,500127.63
2014-11-192,0702,1292,0002,01026,100125.63
2014-11-181,8852,1211,8852,03543,000127.19
2014-11-171,8791,8801,8301,87911,200117.44
2014-11-141,7921,8171,7901,7905,200111.88
2014-11-131,8251,8301,7681,8045,900112.75
2014-11-121,7801,8351,7661,8065,500112.88
2014-11-111,8011,8301,7481,78012,300111.25
2014-11-101,5631,9001,5631,88028,300117.50
2014-11-071,6581,6581,6301,6435,300102.69
2014-11-061,6471,6571,6451,6459,900102.81
2014-11-051,6501,6561,6421,6444,800102.75
2014-11-041,6321,6501,6281,65012,500103.13
2014-10-311,6501,6501,6261,64411,500102.75
2014-10-301,6601,6601,6161,6354,000102.19
2014-10-291,6301,6521,6001,6498,800103.06
2014-10-281,6331,6351,5801,5978,50099.81
2014-10-271,6171,6351,6001,61814,400101.13
2014-10-241,6001,6341,5501,60024,700100
2014-10-231,4651,6001,4651,59612,10099.75
2014-10-221,5501,5501,4361,47712,30092.31
2014-10-211,5871,5871,4701,49312,60093.31
2014-10-201,5881,5891,5421,5809,70098.75
2014-10-171,4601,5641,4601,54217,90096.38
2014-10-161,4531,4651,4401,4628,20091.38
2014-10-151,4681,5251,4421,4708,80091.88
2014-10-141,3711,4151,3711,4105,70088.13
2014-10-101,4001,4441,3251,42310,60088.94
2014-10-091,4201,4421,4151,4286,30089.25
2014-10-081,4041,4371,4031,4242,50089
2014-10-071,4281,4421,4211,4303,40089.38
2014-10-061,4461,4581,4451,4503,20090.63
2014-10-031,4031,4381,4031,42513,00089.06
2014-10-021,4151,4501,4061,41510,40088.44
2014-10-011,4431,4621,4281,4625,80091.38
2014-09-301,4501,4591,4301,4392,20089.94
2014-09-291,4501,4501,4151,4305,30089.38
2014-09-261,4031,4751,4031,4642,90091.50
2014-09-251,4691,4791,3961,42814,00089.25
2014-09-241,4761,5001,4671,49010,20093.13
2014-09-221,4821,5211,4711,49216,70093.25
2014-09-191,4451,4801,4221,47913,30092.44
2014-09-181,4001,4351,3701,4197,40088.69
2014-09-171,3901,4031,3601,40014,20087.50
2014-09-161,3801,4121,3711,3976,70087.31
2014-09-121,3711,3801,3701,3805,30086.25
2014-09-111,3791,3851,3711,3715,00085.69
2014-09-101,3381,3801,3331,3577,80084.81
2014-09-091,3081,3691,3081,33812,90083.63
2014-09-081,2801,2951,2601,2927,10080.75
2014-09-051,2661,2831,2561,2836,30080.19
2014-09-041,2821,2821,2751,28080080
2014-09-031,3001,3131,2611,2625,40078.88
2014-09-021,2501,2881,2501,26717,60079.19
2014-09-011,2181,2181,2101,2152,50075.94
2014-08-291,2051,2051,2001,20080075
2014-08-281,2101,2101,2051,2053,30075.31
2014-08-271,2011,2021,2001,2001,50075
2014-08-261,2011,2081,2011,20870075.50
2014-08-251,2001,2121,2001,2121,90075.75
2014-08-221,2041,2041,1961,1982,10074.88
2014-08-211,2001,2071,1901,2064,90075.38
2014-08-201,2091,2091,2061,20620075.38
2014-08-191,2131,2131,2011,2091,70075.56
2014-08-181,2121,2161,2121,21690076
2014-08-151,2101,2121,2101,21270075.75
2014-08-141,1951,1951,1951,19530074.69
2014-08-131,2151,2201,2151,21980076.19
2014-08-121,2011,2111,2011,21190075.69
2014-08-111,2281,2281,2001,2062,70075.38
2014-08-081,2121,2131,1951,2007,30075
2014-08-071,2301,2311,2301,2311,30076.94
2014-08-061,2151,2151,2151,2151,30075.94
2014-08-051,2201,2251,2151,21590075.94
2014-08-041,2051,2191,2051,21970076.19
2014-08-011,2141,2181,2051,2102,10075.63
2014-07-311,2221,2251,2161,21660076
2014-07-301,2451,2451,2101,2224,80076.38
2014-07-291,2341,2511,2341,2425,60077.63
2014-07-281,2501,2501,2321,2342,20077.13
2014-07-251,2351,2481,2311,2453,10077.81
2014-07-241,1951,2401,1951,2404,70077.50
2014-07-231,1961,1961,1951,19580074.69
2014-07-221,2001,2001,1931,19560074.69
2014-07-181,1981,2001,1931,1994,20074.94
2014-07-171,2001,2001,1981,19830074.88
2014-07-161,2001,2001,2001,20010075
2014-07-151,2061,2061,1921,2002,50075
2014-07-141,2081,2081,1921,2001,70075
2014-07-111,2001,2081,1901,2081,80075.50
2014-07-091,1921,2131,1921,2133,30075.81
2014-07-081,2091,2161,2091,21650076
2014-07-071,2051,2051,2001,20560075.31
2014-07-041,2181,2181,2081,2084,10075.50
2014-07-031,2111,2131,2111,2122,60075.75
2014-07-021,2081,2131,2081,2111,10075.69
2014-07-011,2011,2081,2001,2032,10075.19
2014-06-301,2001,2001,1971,2002,60075
2014-06-271,1921,1921,1921,19230074.50
2014-06-261,1911,1991,1901,1911,90074.44
2014-06-251,1981,2061,1941,2061,50075.38
2014-06-241,2271,2271,1981,1993,40074.94
2014-06-231,1961,2321,1961,2024,20075.13
2014-06-201,2031,2031,1951,1953,40074.69
2014-06-191,2011,2151,2011,2032,80075.19
2014-06-181,1951,2111,1951,2014,30075.06
2014-06-171,1941,2001,1901,1903,90074.38
2014-06-161,1931,1931,1851,1854,70074.06
2014-06-131,1931,2001,1821,1905,90074.38
2014-06-121,1941,2111,1901,2113,30075.69
2014-06-111,1901,1901,1801,18070073.75
2014-06-101,1911,1961,1831,1901,00074.38
2014-06-091,1901,1911,1801,1912,80074.44
2014-06-061,1801,1841,1781,1782,00073.63
2014-06-051,1771,1771,1701,17050073.13
2014-06-041,1841,1841,1801,18070073.75
2014-06-031,1841,1841,1821,18480074
2014-06-021,1801,1901,1451,1635,00072.69
2014-05-301,1851,1851,1711,1712,10073.19
2014-05-291,1701,1731,1691,1692,30073.06
2014-05-281,1701,1701,1661,1701,60073.13
2014-05-271,1711,1711,1671,1671,60072.94
2014-05-261,1721,1721,1701,1703,30073.13
2014-05-231,1681,1871,1621,1724,30073.25
2014-05-221,1621,1751,1621,1683,00073
2014-05-211,1801,1801,1501,1624,60072.63
2014-05-201,1751,1781,1681,1681,20073
2014-05-191,1951,1951,1851,1851,30074.06
2014-05-161,1901,1901,1831,1851,00074.06
2014-05-151,2051,2201,1711,2205,30076.25
2014-05-141,1891,1931,1881,1932,40074.56
2014-05-131,1581,1771,1581,1771,50073.56
2014-05-121,1901,1901,1681,1772,50073.56
2014-05-091,1701,1771,1701,1771,90073.56
2014-05-081,1551,1621,1551,16070072.50
2014-05-071,1451,1491,1371,1493,20071.81
2014-05-021,1521,1521,1481,1492,60071.81
2014-05-011,1511,1591,1501,1501,30071.88
2014-04-301,1481,1601,1471,1581,30072.38
2014-04-281,1531,1531,1481,1482,20071.75
2014-04-251,1511,1561,1511,1562,20072.25
2014-04-241,1671,1671,1671,16720072.94
2014-04-231,1621,1731,1621,1641,80072.75
2014-04-221,1771,1791,1751,17550073.44
2014-04-211,1761,1771,1761,17780073.56
2014-04-181,1581,1761,1581,17640073.50
2014-04-171,1571,1791,1531,1602,10072.50
2014-04-161,1741,1801,1731,1802,70073.75
2014-04-151,1871,1871,1751,1751,00073.44
2014-04-141,1701,1751,1701,17050073.13
2014-04-111,1751,1751,1601,1651,30072.81
2014-04-101,1981,1981,1651,1651,30072.81
2014-04-091,1711,1791,1621,16270072.63
2014-04-081,1891,1891,1731,1731,10073.31
2014-04-071,1801,1821,1801,18250073.88
2014-04-041,2191,2191,1931,19360074.56
2014-04-031,1901,2001,1901,1993,50074.94
2014-04-021,1821,1891,1821,18970074.31
2014-04-011,1891,1891,1731,1822,00073.88
2014-03-311,1881,1901,1671,1805,10073.75
2014-03-281,1701,1701,1671,17060073.13
2014-03-271,1581,1791,1511,1514,10071.94
2014-03-261,1711,1801,1711,18090073.75
2014-03-251,1851,1851,1761,1769,90073.50
2014-03-241,1901,1901,1841,1846,20074
2014-03-201,2201,2201,1801,1906,10074.38
2014-03-191,2131,2131,2001,2132,50075.81
2014-03-181,2001,2131,2001,21340075.81
2014-03-171,2101,2101,1991,1995,30074.94
2014-03-141,2251,2251,2061,2072,50075.44
2014-03-131,2331,2331,2321,23220077
2014-03-121,2401,2401,2381,23830077.38
2014-03-111,2411,2501,2391,2405,40077.50
2014-03-071,2591,2591,2581,2595,10078.69
2014-03-061,2501,2501,2501,25010078.13
2014-03-051,2461,2501,2461,25090078.13
2014-03-041,2391,2451,2391,24050077.50
2014-03-031,2501,2501,2151,2383,50077.38
2014-02-281,2501,2601,2501,2502,20078.13
2014-02-271,2601,2601,2481,24860078
2014-02-261,2581,2581,2531,2532,00078.31
2014-02-251,2691,2701,2691,27020079.38
2014-02-241,2511,2641,2431,2432,10077.69
2014-02-211,2661,2681,2421,2423,30077.63
2014-02-201,2931,2931,2861,28630080.38
2014-02-191,2891,2891,2661,2661,10079.13
2014-02-181,2801,2801,2621,26570079.06
2014-02-171,2801,2801,2621,26280078.88
2014-02-141,2611,2681,2551,2602,30078.75
2014-02-131,2801,2801,2701,27070079.38
2014-02-121,2701,2981,2691,2982,40081.13
2014-02-101,2701,2731,2591,2702,70079.38
2014-02-071,2901,2981,2701,2782,30079.88
2014-02-061,2611,2621,2211,2527,10078.25
2014-02-051,2681,2981,2581,2584,30078.63
2014-02-041,2711,2711,2201,2605,50078.75
2014-02-031,3211,3331,3001,3004,20081.25
2014-01-311,3421,3701,3121,33012,70083.13
2014-01-301,2821,3121,2821,2822,00080.13
2014-01-291,3081,3191,3051,31950082.44
2014-01-281,2761,3041,2761,3041,80081.50
2014-01-271,3081,3301,2801,29211,50080.75
2014-01-241,3701,3701,3001,3309,30083.13
2014-01-231,4001,4041,3801,3835,10086.44
2014-01-221,3771,4081,3751,3985,60087.38
2014-01-211,3501,4101,3501,3774,70086.06
2014-01-201,3951,4181,3491,3504,80084.38
2014-01-171,3401,3401,3351,33520083.44
2014-01-161,3301,3401,3201,3201,10082.50
2014-01-151,3481,3491,3301,3302,90083.13
2014-01-141,3201,3491,3111,3396,10083.69
2014-01-101,2901,3171,2901,3174,60082.31
2014-01-091,2891,3001,2541,3004,20081.25
2014-01-081,2811,2891,2741,2892,30080.56
2014-01-071,2811,2811,2701,28180080.06
2014-01-061,3011,3201,2751,2814,60080.06

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