6062 (株)チャーム・ケア・コーポレーション の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,4782,4982,4122,41319,200603.25
2017-12-282,5592,5592,4612,46128,400615.25
2017-12-272,4442,5472,4412,54240,800635.50
2017-12-262,3672,4502,3612,44049,700610
2017-12-252,3682,3802,3382,33942,000584.75
2017-12-222,4202,4342,3722,38338,100595.75
2017-12-212,4592,4712,4202,42023,900605
2017-12-202,5202,5312,4622,46424,000616
2017-12-192,5382,5472,4852,52020,300630
2017-12-182,5992,5992,5092,53833,100634.50
2017-12-152,5622,5902,5082,58828,800647
2017-12-142,4692,5682,4692,55424,600638.50
2017-12-132,5002,5072,4182,47331,300618.25
2017-12-122,5082,5982,5002,50727,500626.75
2017-12-112,5462,5772,5162,53626,200634
2017-12-082,5082,5612,4522,54640,000636.50
2017-12-072,4192,5022,4192,47331,700618.25
2017-12-062,3902,4512,3532,39233,500598
2017-12-052,3942,4122,3162,39547,600598.75
2017-12-042,5102,5202,4002,41942,600604.75
2017-12-012,4812,5342,4642,50855,600627
2017-11-302,6462,6462,4852,50180,000625.25
2017-11-292,5562,6282,5212,61057,700652.50
2017-11-282,6672,6712,5302,569108,600642.25
2017-11-272,5982,7392,5712,676180,800669
2017-11-242,4302,5872,4302,520114,200630
2017-11-222,3402,4312,3322,43088,000607.50
2017-11-212,2582,3222,2582,32235,400580.50
2017-11-202,3102,3642,2552,27035,600567.50
2017-11-172,3702,4072,2542,31088,200577.50
2017-11-162,2102,3502,2102,348134,100587
2017-11-152,1572,2172,1062,21086,800552.50
2017-11-142,1302,1712,1082,12533,000531.25
2017-11-132,1602,1782,0972,11228,000528
2017-11-102,0832,1462,0752,14234,700535.50
2017-11-092,1402,2172,0402,129103,500532.25
2017-11-082,1362,1552,1272,13834,100534.50
2017-11-072,1202,1682,0742,117107,000529.25
2017-11-062,1292,1292,0332,03348,800508.25
2017-11-022,0662,0982,0662,09816,100524.50
2017-11-012,0852,0862,0502,06519,300516.25
2017-10-312,0862,0862,0372,07925,100519.75
2017-10-302,1132,1362,0662,08637,300521.50
2017-10-272,1492,1662,1002,10950,400527.25
2017-10-262,0312,1452,0312,13658,000534
2017-10-252,0432,0442,0242,03122,700507.75
2017-10-242,0432,0612,0222,04315,500510.75
2017-10-232,0072,0512,0072,04318,100510.75
2017-10-202,0022,0182,0022,01026,300502.50
2017-10-192,0202,0332,0062,01631,600504
2017-10-182,0452,0452,0232,02818,800507
2017-10-172,0372,0802,0372,04520,500511.25
2017-10-162,0912,1022,0302,03157,200507.75
2017-10-132,0902,1062,0562,08820,800522
2017-10-122,0202,0932,0202,08331,000520.75
2017-10-112,0362,0492,0162,02544,500506.25
2017-10-102,1002,1002,0302,05051,400512.50
2017-10-062,0552,1132,0152,10164,800525.25
2017-10-052,1252,1312,0812,09746,300524.25
2017-10-042,1632,1752,1202,12839,100532
2017-10-032,2062,2152,1522,16436,600541
2017-10-022,1602,2212,1602,21422,700553.50
2017-09-292,2022,2102,1502,16232,000540.50
2017-09-282,1602,2082,1452,19730,300549.25
2017-09-272,1452,1952,1202,16031,900540
2017-09-262,1112,1142,0552,09553,500523.75
2017-09-252,1842,2052,1112,11194,300527.75
2017-09-222,2752,2902,1602,20285,700550.50
2017-09-212,2572,3222,2572,29530,200573.75
2017-09-202,3122,3272,2522,25259,200563
2017-09-192,3952,4092,2982,33074,000582.50
2017-09-152,2772,3872,2762,37754,500594.25
2017-09-142,3282,3402,2642,29939,400574.75
2017-09-132,4232,4362,3122,34056,100585
2017-09-122,3522,4152,3302,37362,400593.25
2017-09-112,2652,3732,2502,316101,200579
2017-09-082,2692,3092,2112,21362,400553.25
2017-09-072,3552,3602,2222,24664,400561.50
2017-09-062,0872,3302,0802,287187,800571.75
2017-09-052,4502,4502,1622,186234,300546.50
2017-09-042,4472,5352,2432,468145,200617
2017-09-012,4342,5672,3992,497117,900624.25
2017-08-312,3502,6272,3302,409241,900602.25
2017-08-302,2492,3182,1512,304140,600576
2017-08-292,1692,2492,0782,249152,800562.25
2017-08-281,9502,1201,9502,119128,300529.75
2017-08-251,8981,9621,8681,93949,900484.75
2017-08-241,9471,9651,8681,87562,000468.75
2017-08-231,9251,9701,8601,94898,800487
2017-08-221,8481,9401,8481,925141,800481.25
2017-08-211,7801,8401,6871,830121,300457.50
2017-08-181,6921,7901,6711,782137,600445.50
2017-08-171,5991,7461,5811,720263,800430
2017-08-161,5291,5801,5101,57968,100394.75
2017-08-151,5321,5461,5061,52439,100381
2017-08-141,4851,5481,4741,53053,700382.50
2017-08-101,5241,5391,4821,52553,400381.25
2017-08-091,4431,5691,4081,540186,500385
2017-08-081,4961,5041,4531,453142,500363.25
2017-08-071,4471,4651,4331,45566,300363.75
2017-08-041,4051,4331,3831,43354,900358.25
2017-08-031,4181,4301,3831,38337,900345.75
2017-08-021,3771,4181,3771,41534,400353.75
2017-08-011,4341,4341,3511,37052,600342.50
2017-07-311,4251,4331,4051,41021,700352.50
2017-07-281,4501,4571,4151,42161,400355.25
2017-07-271,4831,4901,4551,46737,400366.75
2017-07-261,5051,5051,4781,49220,400373
2017-07-251,5181,5241,4941,49719,700374.25
2017-07-241,5001,5331,4761,51873,400379.50
2017-07-211,4991,5041,4701,50443,400376
2017-07-201,4701,5291,4651,499145,200374.75
2017-07-191,5001,5001,4141,475327,900368.75
2017-07-181,3191,3291,3011,32023,500330
2017-07-141,3211,3211,3051,30619,200326.50
2017-07-131,3031,3181,3031,31013,100327.50
2017-07-121,2901,3201,2891,30714,600326.75
2017-07-111,2861,2991,2781,29740,400324.25
2017-07-101,3201,3201,2931,30528,900326.25
2017-07-071,3141,3361,3101,31430,300328.50
2017-07-061,3451,3501,3131,33323,500333.25
2017-07-051,3241,3461,3101,33719,300334.25
2017-07-041,3481,3501,3071,31819,800329.50
2017-07-031,3421,3671,3371,34020,800335
2017-06-301,3541,3581,3291,35213,800338
2017-06-291,3301,3731,3301,35216,200338
2017-06-281,3421,3501,3201,32426,900331
2017-06-271,3671,3681,3171,35553,000338.75
2017-06-261,3681,3841,3661,37010,800342.50
2017-06-231,3961,4021,3651,37730,100344.25
2017-06-221,3951,3991,3821,39124,100347.75
2017-06-211,4001,4121,3961,3999,200349.75
2017-06-201,4201,4211,4001,40123,900350.25
2017-06-191,3821,4091,3811,40823,600352
2017-06-161,3851,3991,3751,38114,800345.25
2017-06-151,4191,4191,3711,37527,200343.75
2017-06-141,3751,4201,3751,41030,700352.50
2017-06-131,3891,3901,3611,36626,600341.50
2017-06-121,4001,4101,3901,39325,300348.25
2017-06-091,4051,4201,4001,41320,500353.25
2017-06-081,4111,4301,4071,40719,500351.75
2017-06-071,4301,4381,4111,42026,200355
2017-06-061,4941,4941,4301,43132,900357.75
2017-06-051,4671,4931,4371,48448,700371
2017-06-021,4971,4971,4191,44163,300360.25
2017-06-011,3731,4651,3601,45468,000363.50
2017-05-311,4101,4131,3741,37718,200344.25
2017-05-301,3921,4091,3721,40027,500350
2017-05-291,4311,4321,3851,39939,700349.75
2017-05-262,8882,8882,8342,85522,800356.88
2017-05-252,9232,9232,8762,88814,900361
2017-05-242,8302,8992,8302,88021,200360
2017-05-232,9062,9072,8282,83048,100353.75
2017-05-222,9422,9592,9082,92020,200365
2017-05-193,0453,0452,8992,92170,400365.13
2017-05-182,9303,0302,9303,03046,500378.75
2017-05-172,9253,0352,8903,03586,300379.38
2017-05-162,8462,9152,8462,88525,000360.63
2017-05-152,8562,8592,8042,84546,800355.63
2017-05-122,8602,8902,8602,89017,600361.25
2017-05-112,8912,9172,8532,88044,400360
2017-05-102,9153,0002,8902,910140,500363.75
2017-05-093,2353,2402,8512,916342,400364.50
2017-05-082,8002,8732,7642,87284,800359
2017-05-022,5752,7372,5752,71658,200339.50
2017-05-012,5002,5902,5002,57512,400321.88
2017-04-282,5162,5302,5102,5194,600314.88
2017-04-272,5782,5792,5002,53612,500317
2017-04-262,4402,5462,4392,54227,800317.75
2017-04-252,3652,4292,3652,40011,600300
2017-04-242,4182,4302,3612,3639,500295.38
2017-04-212,3722,3892,3522,3854,400298.13
2017-04-202,3772,3932,3392,3656,300295.63
2017-04-192,3822,4002,3652,3777,200297.13
2017-04-182,3752,4102,3502,38218,500297.75
2017-04-172,2502,3122,2362,31112,900288.88
2017-04-142,3102,3102,2622,28010,100285
2017-04-132,2102,2942,2012,28135,400285.13
2017-04-122,3832,3832,2652,28419,600285.50
2017-04-112,4002,4212,3902,4126,600301.50
2017-04-102,3622,4372,3622,4219,500302.63
2017-04-072,3522,4122,3032,36929,400296.13
2017-04-062,4782,4782,3472,37339,300296.63
2017-04-052,5392,6002,4872,50821,400313.50
2017-04-042,6602,6682,5192,53932,400317.38
2017-04-032,7382,7382,6802,69321,300336.63
2017-03-312,7202,7492,6462,68836,700336
2017-03-302,6092,7002,6092,67435,900334.25
2017-03-292,5272,6472,5172,63031,400328.75
2017-03-282,5052,5272,5022,5255,500315.63
2017-03-272,5182,5292,5122,5207,300315
2017-03-242,5242,5242,5002,5115,700313.88
2017-03-232,5002,5392,4832,5248,800315.50
2017-03-222,4982,5142,4582,48216,200310.25
2017-03-212,5282,5282,4962,5198,600314.88
2017-03-172,5592,5592,5232,5289,900316
2017-03-162,4852,5592,4812,49916,300312.38
2017-03-152,5722,5722,4962,49617,600312
2017-03-142,5002,5712,4922,56718,000320.88
2017-03-132,5702,5762,4812,48129,500310.13
2017-03-102,5502,5682,5402,55012,100318.75
2017-03-092,5942,5962,5582,55819,000319.75
2017-03-082,6302,6372,5982,60214,500325.25
2017-03-072,6632,6662,6382,63913,700329.88
2017-03-062,6822,6822,6522,6635,400332.88
2017-03-032,6992,7102,6542,66018,400332.50
2017-03-022,7352,7352,6502,69924,300337.38
2017-03-012,5802,7102,5802,70141,900337.63
2017-02-282,6512,6512,5712,58538,800323.13
2017-02-272,6672,6802,6522,66011,800332.50
2017-02-242,6802,7202,6512,68521,400335.63
2017-02-232,7052,7322,6832,69211,700336.50
2017-02-222,7222,7252,6942,70417,200338
2017-02-212,7502,7542,7212,73610,700342
2017-02-202,7062,7882,7022,77018,100346.25
2017-02-172,6952,6952,6582,68413,500335.50
2017-02-162,7362,7362,6912,69618,600337
2017-02-152,7752,7752,7292,7368,400342
2017-02-142,7622,7622,7182,7257,200340.63
2017-02-132,7512,7552,6982,71820,900339.75
2017-02-102,7532,8102,7502,75416,000344.25
2017-02-092,8482,8482,7522,77216,100346.50
2017-02-082,8102,8312,8102,82716,100353.38
2017-02-072,9122,9752,7602,81075,500351.25
2017-02-062,7252,8602,7252,86029,600357.50
2017-02-032,8192,8192,7212,72117,200340.13
2017-02-022,8402,8482,7512,76925,800346.13
2017-02-012,8552,8892,8332,84017,400355
2017-01-312,8982,9202,8522,85619,200357
2017-01-302,8502,9302,8502,90121,800362.63
2017-01-272,9152,9302,8502,85032,300356.25
2017-01-262,9362,9362,8632,89347,000361.63
2017-01-252,6552,8362,6542,83647,600354.50
2017-01-242,6102,6802,6002,65419,000331.75
2017-01-232,7002,7082,6162,61625,900327
2017-01-202,7212,7212,6622,69022,000336.25
2017-01-192,6662,7552,6662,71019,800338.75
2017-01-182,6582,7092,6502,67521,400334.38
2017-01-172,6982,7202,6242,70835,800338.50
2017-01-162,7722,7922,6802,70528,900338.13
2017-01-132,7582,7932,6552,77257,000346.50
2017-01-122,9192,9202,8312,85021,200356.25
2017-01-112,8802,9042,8752,87713,100359.63
2017-01-102,8022,9382,7902,87437,700359.25
2017-01-062,8892,8902,7902,82237,800352.75
2017-01-053,0453,0452,9002,93039,700366.25
2017-01-042,9903,1302,9802,99473,000374.25

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