6062 (株)チャーム・ケア・コーポレーション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,8552,9812,8162,97739,400372.13
2016-12-292,9502,9902,8532,90046,500362.50
2016-12-282,6633,0602,6472,85377,100356.63
2016-12-275,1005,4005,0805,35031,600334.38
2016-12-264,8555,0704,8355,02015,400313.75
2016-12-224,7604,8504,7554,7959,700299.69
2016-12-214,9854,9854,7604,77518,100298.44
2016-12-204,9804,9804,9554,9604,400310
2016-12-195,0105,0304,9604,9805,200311.25
2016-12-165,0505,0504,9554,9657,600310.31
2016-12-155,1005,1004,9604,9958,400312.19
2016-12-145,2005,2105,0005,00018,100312.50
2016-12-134,9605,3504,8855,32021,600332.50
2016-12-124,8654,9454,8354,93011,000308.13
2016-12-094,8254,9454,8154,88517,800305.31
2016-12-085,0805,0804,9004,96517,000310.31
2016-12-075,1505,1505,0505,0704,900316.88
2016-12-065,2205,2205,1205,1503,700321.88
2016-12-055,1705,2305,0905,1807,000323.75
2016-12-025,2005,2005,0705,0906,300318.13
2016-12-015,2005,2405,0305,10015,500318.75
2016-11-305,2605,3105,1805,2008,100325
2016-11-295,2005,3205,1305,2609,800328.75
2016-11-285,0205,3005,0205,30018,800331.25
2016-11-255,3105,3104,9705,09031,900318.13
2016-11-245,3705,4405,2205,31021,400331.88
2016-11-225,1105,4705,0005,45033,400340.63
2016-11-215,4705,6705,1205,18082,100323.75
2016-11-185,0605,3004,8005,30089,400331.25
2016-11-174,5604,9954,5204,990132,600311.88
2016-11-164,2104,4004,1704,35017,600271.88
2016-11-154,3954,3954,1404,21012,800263.13
2016-11-143,9704,3703,9704,32523,600270.31
2016-11-114,1154,2453,9653,96518,800247.81
2016-11-104,1304,1604,0154,05013,700253.13
2016-11-094,0004,0403,7103,92037,200245
2016-11-084,3954,4554,0304,08050,800255
2016-11-073,8554,0753,8554,07522,600254.69
2016-11-043,8653,9453,8103,88015,400242.50
2016-11-024,0054,0453,9103,98521,500249.06
2016-11-014,0554,1504,0004,13536,300258.44
2016-10-314,3154,3604,2154,26512,900266.56
2016-10-284,4754,4754,3054,3659,000272.81
2016-10-274,5304,5304,3654,41510,000275.94
2016-10-264,4254,5504,4104,53016,600283.13
2016-10-254,3504,3954,3004,38510,600274.06
2016-10-244,3154,3954,2554,27510,800267.19
2016-10-214,5504,5504,3304,34515,800271.56
2016-10-204,7254,7254,4254,48018,800280
2016-10-194,4604,6404,4054,58519,700286.56
2016-10-184,5204,5204,3604,42520,100276.56
2016-10-174,5854,6954,5504,57526,600285.94
2016-10-144,7704,7704,4054,44544,300277.81
2016-10-134,7405,0204,7354,77044,800298.13
2016-10-124,5504,8254,4054,81048,600300.63
2016-10-114,2004,5604,2004,55041,800284.38
2016-10-074,4504,8604,1154,115132,000257.19
2016-10-063,8304,1803,7904,17040,000260.63
2016-10-053,8853,8853,7303,7609,400235
2016-10-043,7454,0403,6503,78041,900236.25
2016-10-033,4553,7853,4553,78529,900236.56
2016-09-303,4103,5553,4103,44010,200215
2016-09-293,5303,5303,4153,4708,500216.88
2016-09-283,6453,6503,4803,53010,200220.63
2016-09-273,4503,7303,4003,57523,600223.44
2016-09-263,6303,6303,2503,51530,800219.69
2016-09-233,7503,7503,5403,59527,800224.69
2016-09-213,7553,8003,5853,71034,000231.88
2016-09-203,6153,8953,6153,88047,300242.50
2016-09-163,4103,5803,3553,54526,700221.56
2016-09-153,3103,5803,3003,45024,400215.63
2016-09-143,3653,7553,3253,41045,700213.13
2016-09-133,4353,4703,1453,29529,700205.94
2016-09-123,2803,6753,2203,40053,900212.50
2016-09-093,1003,4003,0703,32044,500207.50
2016-09-082,9883,1802,9773,05533,500190.94
2016-09-072,7842,9822,7702,95033,000184.38
2016-09-062,7842,7902,7352,79010,000174.38
2016-09-052,8102,8102,7152,7859,200174.06
2016-09-022,6912,7952,6362,7956,700174.69
2016-09-012,6602,7852,6122,7328,300170.75
2016-08-312,7202,7652,6202,64916,200165.56
2016-08-302,8042,8072,7012,72111,300170.06
2016-08-292,8462,8892,7702,83512,800177.19
2016-08-262,7472,8602,6752,84021,400177.50
2016-08-252,8472,9152,7222,79130,700174.44
2016-08-242,5802,8502,5502,81060,800175.63
2016-08-232,5912,5922,4802,50018,700156.25
2016-08-222,5052,6502,4802,54156,500158.81
2016-08-192,5402,5402,3802,41558,100150.94
2016-08-182,3672,5502,3502,55055,100159.38
2016-08-172,3632,3932,2392,23955,200139.94
2016-08-162,5002,5072,4312,45023,000153.13
2016-08-152,5002,6002,4492,55044,200159.38
2016-08-122,3172,4282,2702,42531,500151.56
2016-08-102,3552,4782,2102,367195,000147.94
2016-08-092,3302,3302,3302,33016,700145.63
2016-08-081,9301,9301,9301,93010,100120.63
2016-08-051,4851,5331,4551,5307,60095.63
2016-08-041,4581,4581,4581,45850091.13
2016-08-031,4581,4581,4581,45850091.13
2016-08-021,4651,4651,4551,45560090.94
2016-08-011,4741,4741,4501,4632,40091.44
2016-07-291,4701,4751,4311,4522,20090.75
2016-07-281,4601,4741,4601,47450092.13
2016-07-271,4511,4601,4501,4501,30090.63
2016-07-261,4511,4531,4511,45390090.81
2016-07-251,4501,4561,4501,45150090.69
2016-07-221,4501,4771,4451,45690091
2016-07-211,4631,4651,4551,4653,80091.56
2016-07-201,4611,4791,4601,4651,50091.56
2016-07-191,4741,4741,4741,47420092.13
2016-07-151,5271,5401,4971,4971,60093.56
2016-07-141,4941,4971,4941,49730093.56
2016-07-131,4831,4911,4721,4731,30092.06
2016-07-121,4801,4801,4601,4641,40091.50
2016-07-111,4901,4901,4601,4791,90092.44
2016-07-081,4611,4891,4591,4681,10091.75
2016-07-071,4921,4921,4891,48950093.06
2016-07-061,4621,4621,4621,46240091.38
2016-07-051,4631,4631,4631,46310091.44
2016-07-041,4551,4801,4551,4621,30091.38
2016-07-011,4651,4651,4651,46510091.56
2016-06-301,4971,4971,4381,4761,30092.25
2016-06-291,4881,4881,4671,4671,40091.69
2016-06-281,4681,4801,4671,46770091.69
2016-06-271,4701,4701,4651,4671,90091.69
2016-06-241,5001,5001,3501,4019,10087.56
2016-06-231,4901,5001,4901,5001,00093.75
2016-06-221,4951,5101,4851,4912,40093.19
2016-06-211,5201,5201,4801,4852,30092.81
2016-06-201,5001,5021,4901,4901,60093.13
2016-06-171,5051,5051,5001,50030093.75
2016-06-161,5501,5591,5001,5002,30093.75
2016-06-151,4851,5161,4831,5161,50094.75
2016-06-141,5881,5881,5151,5154,90094.69
2016-06-131,5911,6131,5611,5875,80099.19
2016-06-101,6181,6181,5411,5515,30096.94
2016-06-091,6001,6001,5991,59960099.94
2016-06-081,5991,6001,5901,5993,10099.94
2016-06-071,5501,5911,5501,5902,10099.38
2016-06-061,5501,5501,5271,5361,30096
2016-06-031,5201,5211,5191,5212,00095.06
2016-06-021,5001,5091,5001,50980094.31
2016-06-011,5791,5791,5001,5004,50093.75
2016-05-311,5151,5981,5151,58011,50098.75
2016-05-301,5051,5101,4851,5091,40094.31
2016-05-271,5101,5101,5101,51010094.38
2016-05-261,4901,5101,4901,51040094.38
2016-05-251,4851,5031,4671,5031,70093.94
2016-05-241,4801,5151,4751,4852,30092.81
2016-05-231,4611,4801,4411,4802,20092.50
2016-05-201,4251,4271,4251,42740089.19
2016-05-191,4251,4251,4251,4251,50089.06
2016-05-181,4201,4211,4201,4211,10088.81
2016-05-171,4201,4201,4181,4201,20088.75
2016-05-161,4451,4471,4181,4203,40088.75
2016-05-131,4321,4321,4311,43140089.44
2016-05-121,4691,4691,4501,4501,20090.63
2016-05-111,4151,4561,4151,4423,60090.13
2016-05-101,4431,4881,3821,3987,80087.38
2016-05-091,4401,4401,3901,4017,80087.56
2016-05-061,4051,4101,4051,41040088.13
2016-05-021,3701,3751,3551,3752,50085.94
2016-04-281,3801,3801,3801,38010086.25
2016-04-271,3801,3801,3801,38030086.25
2016-04-261,3801,3801,3801,38010086.25
2016-04-251,3801,3801,3761,37660086
2016-04-221,3791,3791,3781,37830086.13
2016-04-201,3751,3901,3751,39020086.88
2016-04-191,3761,3981,3751,39850087.38
2016-04-181,3981,3981,3761,3761,50086
2016-04-151,3971,4001,3971,3981,10087.38
2016-04-141,3781,3961,3771,3921,70087
2016-04-131,3771,3791,3771,37750086.06
2016-04-121,3651,3751,3651,3751,10085.94
2016-04-111,3961,3961,3651,36560085.31
2016-04-081,3361,3361,3361,33631,80083.50
2016-04-071,3361,3361,3361,33610083.50
2016-04-061,3361,3361,3361,33660083.50
2016-04-051,3701,3701,3401,3401,60083.75
2016-04-041,3891,3891,3781,37830086.13
2016-04-011,3901,3901,3601,38980086.81
2016-03-311,4231,4231,4041,40480087.75
2016-03-291,4141,4231,4141,42340088.94
2016-03-281,3991,3991,3811,3866,30086.63
2016-03-251,4001,4001,3701,39990087.44
2016-03-241,4001,4001,4001,40010087.50
2016-03-231,3801,4011,3801,40050087.50
2016-03-221,3751,3941,3751,39490087.13
2016-03-181,3821,3821,3571,3751,40085.94
2016-03-171,4101,4101,3821,38240086.38
2016-03-161,3801,4301,3801,3804,20086.25
2016-03-151,3901,3901,3721,3721,20085.75
2016-03-141,3551,3801,3551,37170085.69
2016-03-111,3581,3581,3501,35020084.38
2016-03-101,3521,3641,3501,3649,60085.25
2016-03-091,3501,3701,3401,34350083.94
2016-03-081,3601,3651,3451,3451,00084.06
2016-03-071,3411,3531,3411,3521,00084.50
2016-03-041,3301,3501,3251,33512,50083.44
2016-03-031,3421,3951,3421,3901,50086.88
2016-03-011,3451,3451,3401,34250083.88
2016-02-261,3551,3801,3551,37530085.94
2016-02-251,3371,3951,3371,39580087.19
2016-02-241,3701,3701,3371,3374,00083.56
2016-02-231,3881,3881,3451,3701,30085.63
2016-02-221,3451,3651,3311,3351,50083.44
2016-02-191,3551,3891,3551,36090085
2016-02-181,3651,3651,3331,3551,30084.69
2016-02-171,3651,3951,3401,3451,10084.06
2016-02-161,3551,3551,3341,33490083.38
2016-02-151,4631,4631,3161,3282,40083
2016-02-121,2901,2971,2501,25314,00078.31
2016-02-101,3641,3661,3251,3276,60082.94
2016-02-091,4301,4301,3481,3485,50084.25
2016-02-081,4961,4961,4321,4327,30089.50
2016-02-051,4561,5151,4561,5158,50094.69
2016-02-041,4211,4281,4211,42780089.19
2016-02-031,4231,4301,4231,4231,10088.94
2016-02-021,4651,4651,4321,4327,30089.50
2016-02-011,4851,4961,4611,4611,70091.31
2016-01-291,4421,4641,4061,4602,00091.25
2016-01-281,4671,4671,4131,4421,20090.13
2016-01-271,4691,4691,4451,44530090.31
2016-01-261,4501,4501,4201,4391,80089.94
2016-01-251,4601,4691,4341,4661,40091.63
2016-01-221,3731,4291,3731,4212,80088.81
2016-01-211,4031,4041,3551,3703,90085.63
2016-01-201,4221,4331,4021,4043,80087.75
2016-01-191,4401,4481,4101,4402,70090
2016-01-181,4431,5031,4301,4495,90090.56
2016-01-151,5191,5361,5101,5131,90094.56
2016-01-141,5301,5301,4501,4894,70093.06
2016-01-131,5371,5381,5151,5171,80094.81
2016-01-121,5851,5851,4501,5008,90093.75
2016-01-081,5801,5861,5801,58680099.13
2016-01-071,6051,6251,5821,6074,500100.44
2016-01-061,6031,6101,5951,6051,700100.31
2016-01-051,6001,6031,5721,6002,400100
2016-01-041,5781,6031,5591,6032,200100.19

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