6062 (株)チャーム・ケア・コーポレーション の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,6001,6101,5531,5782,30098.63
2015-12-291,5801,6091,5711,6002,600100
2015-12-281,5281,6091,5281,6097,900100.56
2015-12-251,5201,5211,5001,5022,20093.88
2015-12-241,5171,5401,5171,5184,40094.88
2015-12-221,5431,5431,5071,5077,10094.19
2015-12-211,4831,4841,4501,4792,10092.44
2015-12-181,4681,5001,4681,4713,60091.94
2015-12-171,4661,4761,4661,47630092.25
2015-12-161,4561,4841,4561,4641,00091.50
2015-12-151,4981,4981,4541,4541,70090.88
2015-12-141,4991,4991,4541,46890091.75
2015-12-111,4991,4991,4991,49910093.69
2015-12-101,4881,4881,4841,4841,00092.75
2015-12-091,4591,4721,4511,4721,00092
2015-12-081,4661,4701,4601,4601,00091.25
2015-12-071,4651,5001,4651,4701,20091.88
2015-12-041,4781,4781,4621,4622,50091.38
2015-12-031,5101,5101,4851,48755,50092.94
2015-12-021,4951,5001,4801,48080092.50
2015-12-011,4781,4911,4731,4802,00092.50
2015-11-301,5101,5101,4991,5001,50093.75
2015-11-271,4751,4801,4511,4801,10092.50
2015-11-261,4891,4991,4751,4751,70092.19
2015-11-251,4951,4951,4701,4871,40092.94
2015-11-241,4801,4981,4661,46690091.63
2015-11-201,4501,4601,4501,46030091.25
2015-11-191,4501,4501,4501,45080090.63
2015-11-181,4691,4761,4501,4503,40090.63
2015-11-171,4791,4791,4691,46990091.81
2015-11-161,4631,4801,4401,4523,80090.75
2015-11-131,5001,5051,5001,50390093.94
2015-11-121,4801,5101,4801,5053,10094.06
2015-11-111,4771,4891,4001,4896,70093.06
2015-11-101,4801,5491,4791,52017,20095
2015-11-091,3441,4531,3441,45015,20090.63
2015-11-061,3301,3301,3121,3141,20082.13
2015-11-051,3051,3061,3001,3003,60081.25
2015-11-041,3271,3271,3101,31070081.88
2015-11-021,3111,3361,3111,33012,50083.13
2015-10-291,3051,3101,3051,3101,10081.88
2015-10-271,3101,3251,3101,32550082.81
2015-10-261,3281,3281,3101,3101,30081.88
2015-10-231,3511,3541,3241,3261,80082.88
2015-10-221,3211,3211,3211,32110082.56
2015-10-201,3321,3321,3321,33210083.25
2015-10-191,3631,3631,3501,35070084.38
2015-10-161,3751,3751,3601,36030085
2015-10-151,3601,3601,3601,36090085
2015-10-141,3301,3301,3301,33010083.13
2015-10-131,3161,3471,3151,34750084.19
2015-10-091,3501,3501,3051,34433,50084
2015-10-071,3581,3581,3181,3503,30084.38
2015-10-061,3161,3401,3001,3403,90083.75
2015-10-051,3101,3401,3101,3153,10082.19
2015-10-021,3501,3601,3241,3281,20083
2015-09-301,3951,3951,3791,3801,20086.25
2015-09-291,3751,3791,3501,3502,10084.38
2015-09-281,3821,3991,3821,3991,30087.44
2015-09-251,3841,3971,3501,3855,90086.56
2015-09-241,3301,4141,3001,4149,90088.38
2015-09-181,3391,3391,3391,33920083.69
2015-09-171,3391,3391,3391,33930083.69
2015-09-161,3451,3451,3391,33950083.69
2015-09-151,3501,3501,3391,3391,10083.69
2015-09-141,3451,3451,2911,32090082.50
2015-09-111,3001,3101,2731,2852,80080.31
2015-09-101,2831,2831,2831,28320080.19
2015-09-091,3001,3501,2851,2854,60080.31
2015-09-081,2391,2731,2131,2732,70079.56
2015-09-071,2341,2451,2341,2451,70077.81
2015-09-041,2701,3001,2221,2352,20077.19
2015-09-031,2611,2611,2611,26110078.81
2015-09-021,2681,2751,2511,2581,90078.63
2015-09-011,3041,3051,2901,2901,20080.63
2015-08-311,3321,3321,2861,3041,60081.50
2015-08-281,3401,3451,3201,3311,60083.19
2015-08-271,3121,3301,2911,3107,20081.88
2015-08-261,2831,3201,2801,30744,80081.69
2015-08-251,2501,3501,2161,28029,30080
2015-08-241,4171,4171,3501,3505,20084.38
2015-08-211,4801,4801,4501,4501,80090.63
2015-08-201,5001,5001,4821,4852,30092.81
2015-08-191,5181,5181,4761,4869,20092.88
2015-08-181,5201,5401,5191,5401,60096.25
2015-08-171,5201,5201,4811,4901,70093.13
2015-08-141,5101,5101,4901,4902,70093.13
2015-08-131,5251,5401,5001,5036,70093.94
2015-08-121,5821,5821,5001,5399,70096.19
2015-08-111,5611,5671,5601,5672,50097.94
2015-08-101,5501,5551,5231,5405,60096.25
2015-08-071,5231,5231,4701,4862,40092.88
2015-08-061,4801,5371,4801,4932,40093.31
2015-08-051,4591,4751,4561,4751,50092.19
2015-08-041,5001,5001,4711,4711,60091.94
2015-07-311,5001,5401,4871,5071,20094.19
2015-07-301,4701,4721,4701,4701,50091.88
2015-07-291,4751,5011,4701,4701,00091.88
2015-07-281,4611,4751,4611,47550092.19
2015-07-271,5001,5001,4561,4891,40093.06
2015-07-241,5161,5441,4911,5171,70094.81
2015-07-231,4821,5281,4821,4863,20092.88
2015-07-221,5231,5231,5021,5062,80094.13
2015-07-211,5901,5901,5201,5221,40095.13
2015-07-171,5891,6001,5601,5713,40098.19
2015-07-161,6381,6391,5931,6293,200101.81
2015-07-151,6601,6601,6201,6332,200102.06
2015-07-141,6551,6551,6011,6204,700101.25
2015-07-131,5401,6401,5401,6403,100102.50
2015-07-101,5061,5971,5061,5313,00095.69
2015-07-091,5351,5351,5051,50611,80094.13
2015-07-081,5651,7171,5641,57513,90098.44
2015-07-071,4961,5591,4961,5399,10096.19
2015-07-061,4891,5181,4881,4966,00093.50
2015-07-031,4681,4941,4671,4943,20093.38
2015-07-021,4801,4901,4601,4712,80091.94
2015-07-011,4801,4801,4511,4523,00090.75
2015-06-301,4851,4891,4801,4804,90092.50
2015-06-291,4211,4851,4071,4859,90092.81
2015-06-261,4201,4801,4191,4214,20088.81
2015-06-251,4241,4351,4201,4352,70089.69
2015-06-241,4021,4361,4021,4363,60089.75
2015-06-231,4281,4281,4101,4101,30088.13
2015-06-221,4061,4211,4061,4102,60088.13
2015-06-191,4211,4251,3911,4054,70087.81
2015-06-181,3811,4501,3801,42820,90089.25
2015-06-171,3491,4001,3431,39023,30086.88
2015-06-161,3431,3441,3411,3443,00084
2015-06-151,3431,3451,3401,3454,40084.06
2015-06-121,3501,3651,3301,3346,00083.38
2015-06-111,3491,3681,3421,3684,70085.50
2015-06-101,3301,3451,3301,3352,90083.44
2015-06-091,3431,3521,3341,3348,80083.38
2015-06-081,3461,3691,3461,3587,40084.88
2015-06-051,3951,3981,3451,34623,40084.13
2015-06-041,4061,4071,3901,3958,50087.19
2015-06-031,4061,4161,4041,4153,30088.44
2015-06-021,4221,4221,4001,42112,20088.81
2015-06-011,4261,4341,4081,4145,80088.38
2015-05-291,4251,4281,4171,4239,40088.94
2015-05-281,4631,4631,4331,45011,40090.63
2015-05-271,4731,4731,4661,4662,10091.63
2015-05-261,4991,4991,4721,4733,60092.06
2015-05-251,5001,5001,4781,4781,90092.38
2015-05-221,5001,5001,4881,5002,30093.75
2015-05-211,4961,5171,4821,4824,10092.63
2015-05-201,5201,5201,4821,49611,40093.50
2015-05-191,5301,5301,5051,5303,60095.63
2015-05-181,5501,5621,5411,5424,10096.38
2015-05-151,5381,5501,5301,5398,20096.19
2015-05-141,4991,5141,4861,5129,10094.50
2015-05-131,4711,4801,4551,47516,20092.19
2015-05-121,5671,6271,4891,49529,10093.44
2015-05-111,6711,6981,6001,60055,200100
2015-05-081,8841,9301,8841,9118,900119.44
2015-05-071,8951,9151,8801,8948,700118.38
2015-05-011,8871,9051,8751,9007,900118.75
2015-04-301,8831,8881,8531,8801,500117.50
2015-04-281,8511,8681,8501,8682,200116.75
2015-04-271,9001,9001,8531,8772,700117.31
2015-04-241,8701,9191,8501,9002,900118.75
2015-04-231,8551,8881,8551,888900118
2015-04-221,8501,8591,8501,859400116.19
2015-04-211,8821,8821,8601,8811,500117.56
2015-04-201,9011,9011,8901,890800118.13
2015-04-171,8521,9181,8501,9186,500119.88
2015-04-161,8501,8501,8501,8501,300115.63
2015-04-151,8651,8651,8351,835600114.69
2015-04-141,8391,8461,8391,845800115.31
2015-04-131,8151,8791,8151,8754,800117.19
2015-04-101,8751,8751,8501,850900115.63
2015-04-091,8351,8801,8351,87032,400116.88
2015-04-081,8501,8501,8321,832500114.50
2015-04-071,8301,8351,8301,8351,600114.69
2015-04-061,8331,8351,8301,8303,400114.38
2015-04-031,8551,8551,8401,8401,500115
2015-04-021,8401,8431,8401,843600115.19
2015-04-011,8411,8451,8411,845500115.31
2015-03-311,8611,8611,8411,8412,600115.06
2015-03-301,8701,8801,8701,880600117.50
2015-03-271,8791,9001,8501,8702,300116.88
2015-03-261,8801,8801,8791,87913,900117.44
2015-03-251,8801,8801,8791,880500117.50
2015-03-241,8791,8851,8791,879800117.44
2015-03-231,9081,9081,8701,8791,500117.44
2015-03-191,9101,9101,9101,9101,000119.38
2015-03-181,8661,8661,8611,861400116.31
2015-03-171,8641,8991,8621,8663,500116.63
2015-03-161,9391,9391,8601,8888,400118
2015-03-131,8921,9151,8921,9011,900118.81
2015-03-121,8881,9161,8881,8922,300118.25
2015-03-111,8671,8951,8671,88623,900117.88
2015-03-101,8961,9181,8681,8922,500118.25
2015-03-091,8641,9191,8641,9191,300119.94
2015-03-061,9021,9031,8901,8901,300118.13
2015-03-041,9251,9251,8991,9002,800118.75
2015-03-031,9411,9411,9191,9272,000120.44
2015-03-021,9501,9501,9101,9242,500120.25
2015-02-271,8931,9241,8931,9101,500119.38
2015-02-261,8761,9401,8761,9203,500120
2015-02-251,8341,8411,8341,8361,700114.75
2015-02-241,8501,8691,8501,8502,100115.63
2015-02-231,8701,8701,8501,8611,000116.31
2015-02-201,8721,8721,8681,8702,500116.88
2015-02-191,8141,8201,8031,8202,400113.75
2015-02-181,8231,8281,8041,8154,300113.44
2015-02-171,8351,8351,8211,824800114
2015-02-161,8571,8571,8281,8321,000114.50
2015-02-131,8081,8481,8001,8175,600113.56
2015-02-121,9051,9051,8101,81514,100113.44
2015-02-101,9041,9061,8921,8924,200118.25
2015-02-091,9101,9421,9051,9224,100120.13
2015-02-061,9591,9601,9241,9501,700121.88
2015-02-051,9301,9341,9151,9301,800120.63
2015-02-041,9131,9331,9101,9322,000120.75
2015-02-031,9121,9381,9121,9161,800119.75
2015-02-021,9101,9111,9101,910800119.38
2015-01-301,9061,9131,9001,9103,200119.38
2015-01-291,9601,9601,9201,9202,200120
2015-01-281,9511,9511,9451,945700121.56
2015-01-271,9651,9651,9531,9601,500122.50
2015-01-261,9271,9641,9271,96328,500122.69
2015-01-231,9451,9451,9201,934900120.88
2015-01-221,9111,9201,9111,911900119.44
2015-01-211,9001,9401,9001,9401,600121.25
2015-01-201,9091,9091,8901,9002,300118.75
2015-01-191,9651,9651,9301,9301,700120.63
2015-01-161,9241,9601,9011,9433,200121.44
2015-01-151,9701,9731,9331,9592,400122.44
2015-01-141,9401,9881,9121,9443,100121.50
2015-01-131,9851,9931,9251,9494,500121.81
2015-01-091,9881,9881,9751,986900124.13
2015-01-081,9901,9901,9721,9722,100123.25
2015-01-071,9551,9931,9551,9823,600123.88
2015-01-061,9991,9991,9601,9602,200122.50
2015-01-051,9842,0211,9841,9882,000124.25

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