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
2017-12-29	2,478	2,498	2,412	2,413	19,200	603.25
2017-12-28	2,559	2,559	2,461	2,461	28,400	615.25
2017-12-27	2,444	2,547	2,441	2,542	40,800	635.50
2017-12-26	2,367	2,450	2,361	2,440	49,700	610
2017-12-25	2,368	2,380	2,338	2,339	42,000	584.75
2017-12-22	2,420	2,434	2,372	2,383	38,100	595.75
2017-12-21	2,459	2,471	2,420	2,420	23,900	605
2017-12-20	2,520	2,531	2,462	2,464	24,000	616
2017-12-19	2,538	2,547	2,485	2,520	20,300	630
2017-12-18	2,599	2,599	2,509	2,538	33,100	634.50
2017-12-15	2,562	2,590	2,508	2,588	28,800	647
2017-12-14	2,469	2,568	2,469	2,554	24,600	638.50
2017-12-13	2,500	2,507	2,418	2,473	31,300	618.25
2017-12-12	2,508	2,598	2,500	2,507	27,500	626.75
2017-12-11	2,546	2,577	2,516	2,536	26,200	634
2017-12-08	2,508	2,561	2,452	2,546	40,000	636.50
2017-12-07	2,419	2,502	2,419	2,473	31,700	618.25
2017-12-06	2,390	2,451	2,353	2,392	33,500	598
2017-12-05	2,394	2,412	2,316	2,395	47,600	598.75
2017-12-04	2,510	2,520	2,400	2,419	42,600	604.75
2017-12-01	2,481	2,534	2,464	2,508	55,600	627
2017-11-30	2,646	2,646	2,485	2,501	80,000	625.25
2017-11-29	2,556	2,628	2,521	2,610	57,700	652.50
2017-11-28	2,667	2,671	2,530	2,569	108,600	642.25
2017-11-27	2,598	2,739	2,571	2,676	180,800	669
2017-11-24	2,430	2,587	2,430	2,520	114,200	630
2017-11-22	2,340	2,431	2,332	2,430	88,000	607.50
2017-11-21	2,258	2,322	2,258	2,322	35,400	580.50
2017-11-20	2,310	2,364	2,255	2,270	35,600	567.50
2017-11-17	2,370	2,407	2,254	2,310	88,200	577.50
2017-11-16	2,210	2,350	2,210	2,348	134,100	587
2017-11-15	2,157	2,217	2,106	2,210	86,800	552.50
2017-11-14	2,130	2,171	2,108	2,125	33,000	531.25
2017-11-13	2,160	2,178	2,097	2,112	28,000	528
2017-11-10	2,083	2,146	2,075	2,142	34,700	535.50
2017-11-09	2,140	2,217	2,040	2,129	103,500	532.25
2017-11-08	2,136	2,155	2,127	2,138	34,100	534.50
2017-11-07	2,120	2,168	2,074	2,117	107,000	529.25
2017-11-06	2,129	2,129	2,033	2,033	48,800	508.25
2017-11-02	2,066	2,098	2,066	2,098	16,100	524.50
2017-11-01	2,085	2,086	2,050	2,065	19,300	516.25
2017-10-31	2,086	2,086	2,037	2,079	25,100	519.75
2017-10-30	2,113	2,136	2,066	2,086	37,300	521.50
2017-10-27	2,149	2,166	2,100	2,109	50,400	527.25
2017-10-26	2,031	2,145	2,031	2,136	58,000	534
2017-10-25	2,043	2,044	2,024	2,031	22,700	507.75
2017-10-24	2,043	2,061	2,022	2,043	15,500	510.75
2017-10-23	2,007	2,051	2,007	2,043	18,100	510.75
2017-10-20	2,002	2,018	2,002	2,010	26,300	502.50
2017-10-19	2,020	2,033	2,006	2,016	31,600	504
2017-10-18	2,045	2,045	2,023	2,028	18,800	507
2017-10-17	2,037	2,080	2,037	2,045	20,500	511.25
2017-10-16	2,091	2,102	2,030	2,031	57,200	507.75
2017-10-13	2,090	2,106	2,056	2,088	20,800	522
2017-10-12	2,020	2,093	2,020	2,083	31,000	520.75
2017-10-11	2,036	2,049	2,016	2,025	44,500	506.25
2017-10-10	2,100	2,100	2,030	2,050	51,400	512.50
2017-10-06	2,055	2,113	2,015	2,101	64,800	525.25
2017-10-05	2,125	2,131	2,081	2,097	46,300	524.25
2017-10-04	2,163	2,175	2,120	2,128	39,100	532
2017-10-03	2,206	2,215	2,152	2,164	36,600	541
2017-10-02	2,160	2,221	2,160	2,214	22,700	553.50
2017-09-29	2,202	2,210	2,150	2,162	32,000	540.50
2017-09-28	2,160	2,208	2,145	2,197	30,300	549.25
2017-09-27	2,145	2,195	2,120	2,160	31,900	540
2017-09-26	2,111	2,114	2,055	2,095	53,500	523.75
2017-09-25	2,184	2,205	2,111	2,111	94,300	527.75
2017-09-22	2,275	2,290	2,160	2,202	85,700	550.50
2017-09-21	2,257	2,322	2,257	2,295	30,200	573.75
2017-09-20	2,312	2,327	2,252	2,252	59,200	563
2017-09-19	2,395	2,409	2,298	2,330	74,000	582.50
2017-09-15	2,277	2,387	2,276	2,377	54,500	594.25
2017-09-14	2,328	2,340	2,264	2,299	39,400	574.75
2017-09-13	2,423	2,436	2,312	2,340	56,100	585
2017-09-12	2,352	2,415	2,330	2,373	62,400	593.25
2017-09-11	2,265	2,373	2,250	2,316	101,200	579
2017-09-08	2,269	2,309	2,211	2,213	62,400	553.25
2017-09-07	2,355	2,360	2,222	2,246	64,400	561.50
2017-09-06	2,087	2,330	2,080	2,287	187,800	571.75
2017-09-05	2,450	2,450	2,162	2,186	234,300	546.50
2017-09-04	2,447	2,535	2,243	2,468	145,200	617
2017-09-01	2,434	2,567	2,399	2,497	117,900	624.25
2017-08-31	2,350	2,627	2,330	2,409	241,900	602.25
2017-08-30	2,249	2,318	2,151	2,304	140,600	576
2017-08-29	2,169	2,249	2,078	2,249	152,800	562.25
2017-08-28	1,950	2,120	1,950	2,119	128,300	529.75
2017-08-25	1,898	1,962	1,868	1,939	49,900	484.75
2017-08-24	1,947	1,965	1,868	1,875	62,000	468.75
2017-08-23	1,925	1,970	1,860	1,948	98,800	487
2017-08-22	1,848	1,940	1,848	1,925	141,800	481.25
2017-08-21	1,780	1,840	1,687	1,830	121,300	457.50
2017-08-18	1,692	1,790	1,671	1,782	137,600	445.50
2017-08-17	1,599	1,746	1,581	1,720	263,800	430
2017-08-16	1,529	1,580	1,510	1,579	68,100	394.75
2017-08-15	1,532	1,546	1,506	1,524	39,100	381
2017-08-14	1,485	1,548	1,474	1,530	53,700	382.50
2017-08-10	1,524	1,539	1,482	1,525	53,400	381.25
2017-08-09	1,443	1,569	1,408	1,540	186,500	385
2017-08-08	1,496	1,504	1,453	1,453	142,500	363.25
2017-08-07	1,447	1,465	1,433	1,455	66,300	363.75
2017-08-04	1,405	1,433	1,383	1,433	54,900	358.25
2017-08-03	1,418	1,430	1,383	1,383	37,900	345.75
2017-08-02	1,377	1,418	1,377	1,415	34,400	353.75
2017-08-01	1,434	1,434	1,351	1,370	52,600	342.50
2017-07-31	1,425	1,433	1,405	1,410	21,700	352.50
2017-07-28	1,450	1,457	1,415	1,421	61,400	355.25
2017-07-27	1,483	1,490	1,455	1,467	37,400	366.75
2017-07-26	1,505	1,505	1,478	1,492	20,400	373
2017-07-25	1,518	1,524	1,494	1,497	19,700	374.25
2017-07-24	1,500	1,533	1,476	1,518	73,400	379.50
2017-07-21	1,499	1,504	1,470	1,504	43,400	376
2017-07-20	1,470	1,529	1,465	1,499	145,200	374.75
2017-07-19	1,500	1,500	1,414	1,475	327,900	368.75
2017-07-18	1,319	1,329	1,301	1,320	23,500	330
2017-07-14	1,321	1,321	1,305	1,306	19,200	326.50
2017-07-13	1,303	1,318	1,303	1,310	13,100	327.50
2017-07-12	1,290	1,320	1,289	1,307	14,600	326.75
2017-07-11	1,286	1,299	1,278	1,297	40,400	324.25
2017-07-10	1,320	1,320	1,293	1,305	28,900	326.25
2017-07-07	1,314	1,336	1,310	1,314	30,300	328.50
2017-07-06	1,345	1,350	1,313	1,333	23,500	333.25
2017-07-05	1,324	1,346	1,310	1,337	19,300	334.25
2017-07-04	1,348	1,350	1,307	1,318	19,800	329.50
2017-07-03	1,342	1,367	1,337	1,340	20,800	335
2017-06-30	1,354	1,358	1,329	1,352	13,800	338
2017-06-29	1,330	1,373	1,330	1,352	16,200	338
2017-06-28	1,342	1,350	1,320	1,324	26,900	331
2017-06-27	1,367	1,368	1,317	1,355	53,000	338.75
2017-06-26	1,368	1,384	1,366	1,370	10,800	342.50
2017-06-23	1,396	1,402	1,365	1,377	30,100	344.25
2017-06-22	1,395	1,399	1,382	1,391	24,100	347.75
2017-06-21	1,400	1,412	1,396	1,399	9,200	349.75
2017-06-20	1,420	1,421	1,400	1,401	23,900	350.25
2017-06-19	1,382	1,409	1,381	1,408	23,600	352
2017-06-16	1,385	1,399	1,375	1,381	14,800	345.25
2017-06-15	1,419	1,419	1,371	1,375	27,200	343.75
2017-06-14	1,375	1,420	1,375	1,410	30,700	352.50
2017-06-13	1,389	1,390	1,361	1,366	26,600	341.50
2017-06-12	1,400	1,410	1,390	1,393	25,300	348.25
2017-06-09	1,405	1,420	1,400	1,413	20,500	353.25
2017-06-08	1,411	1,430	1,407	1,407	19,500	351.75
2017-06-07	1,430	1,438	1,411	1,420	26,200	355
2017-06-06	1,494	1,494	1,430	1,431	32,900	357.75
2017-06-05	1,467	1,493	1,437	1,484	48,700	371
2017-06-02	1,497	1,497	1,419	1,441	63,300	360.25
2017-06-01	1,373	1,465	1,360	1,454	68,000	363.50
2017-05-31	1,410	1,413	1,374	1,377	18,200	344.25
2017-05-30	1,392	1,409	1,372	1,400	27,500	350
2017-05-29	1,431	1,432	1,385	1,399	39,700	349.75
2017-05-26	2,888	2,888	2,834	2,855	22,800	356.88
2017-05-25	2,923	2,923	2,876	2,888	14,900	361
2017-05-24	2,830	2,899	2,830	2,880	21,200	360
2017-05-23	2,906	2,907	2,828	2,830	48,100	353.75
2017-05-22	2,942	2,959	2,908	2,920	20,200	365
2017-05-19	3,045	3,045	2,899	2,921	70,400	365.13
2017-05-18	2,930	3,030	2,930	3,030	46,500	378.75
2017-05-17	2,925	3,035	2,890	3,035	86,300	379.38
2017-05-16	2,846	2,915	2,846	2,885	25,000	360.63
2017-05-15	2,856	2,859	2,804	2,845	46,800	355.63
2017-05-12	2,860	2,890	2,860	2,890	17,600	361.25
2017-05-11	2,891	2,917	2,853	2,880	44,400	360
2017-05-10	2,915	3,000	2,890	2,910	140,500	363.75
2017-05-09	3,235	3,240	2,851	2,916	342,400	364.50
2017-05-08	2,800	2,873	2,764	2,872	84,800	359
2017-05-02	2,575	2,737	2,575	2,716	58,200	339.50
2017-05-01	2,500	2,590	2,500	2,575	12,400	321.88
2017-04-28	2,516	2,530	2,510	2,519	4,600	314.88
2017-04-27	2,578	2,579	2,500	2,536	12,500	317
2017-04-26	2,440	2,546	2,439	2,542	27,800	317.75
2017-04-25	2,365	2,429	2,365	2,400	11,600	300
2017-04-24	2,418	2,430	2,361	2,363	9,500	295.38
2017-04-21	2,372	2,389	2,352	2,385	4,400	298.13
2017-04-20	2,377	2,393	2,339	2,365	6,300	295.63
2017-04-19	2,382	2,400	2,365	2,377	7,200	297.13
2017-04-18	2,375	2,410	2,350	2,382	18,500	297.75
2017-04-17	2,250	2,312	2,236	2,311	12,900	288.88
2017-04-14	2,310	2,310	2,262	2,280	10,100	285
2017-04-13	2,210	2,294	2,201	2,281	35,400	285.13
2017-04-12	2,383	2,383	2,265	2,284	19,600	285.50
2017-04-11	2,400	2,421	2,390	2,412	6,600	301.50
2017-04-10	2,362	2,437	2,362	2,421	9,500	302.63
2017-04-07	2,352	2,412	2,303	2,369	29,400	296.13
2017-04-06	2,478	2,478	2,347	2,373	39,300	296.63
2017-04-05	2,539	2,600	2,487	2,508	21,400	313.50
2017-04-04	2,660	2,668	2,519	2,539	32,400	317.38
2017-04-03	2,738	2,738	2,680	2,693	21,300	336.63
2017-03-31	2,720	2,749	2,646	2,688	36,700	336
2017-03-30	2,609	2,700	2,609	2,674	35,900	334.25
2017-03-29	2,527	2,647	2,517	2,630	31,400	328.75
2017-03-28	2,505	2,527	2,502	2,525	5,500	315.63
2017-03-27	2,518	2,529	2,512	2,520	7,300	315
2017-03-24	2,524	2,524	2,500	2,511	5,700	313.88
2017-03-23	2,500	2,539	2,483	2,524	8,800	315.50
2017-03-22	2,498	2,514	2,458	2,482	16,200	310.25
2017-03-21	2,528	2,528	2,496	2,519	8,600	314.88
2017-03-17	2,559	2,559	2,523	2,528	9,900	316
2017-03-16	2,485	2,559	2,481	2,499	16,300	312.38
2017-03-15	2,572	2,572	2,496	2,496	17,600	312
2017-03-14	2,500	2,571	2,492	2,567	18,000	320.88
2017-03-13	2,570	2,576	2,481	2,481	29,500	310.13
2017-03-10	2,550	2,568	2,540	2,550	12,100	318.75
2017-03-09	2,594	2,596	2,558	2,558	19,000	319.75
2017-03-08	2,630	2,637	2,598	2,602	14,500	325.25
2017-03-07	2,663	2,666	2,638	2,639	13,700	329.88
2017-03-06	2,682	2,682	2,652	2,663	5,400	332.88
2017-03-03	2,699	2,710	2,654	2,660	18,400	332.50
2017-03-02	2,735	2,735	2,650	2,699	24,300	337.38
2017-03-01	2,580	2,710	2,580	2,701	41,900	337.63
2017-02-28	2,651	2,651	2,571	2,585	38,800	323.13
2017-02-27	2,667	2,680	2,652	2,660	11,800	332.50
2017-02-24	2,680	2,720	2,651	2,685	21,400	335.63
2017-02-23	2,705	2,732	2,683	2,692	11,700	336.50
2017-02-22	2,722	2,725	2,694	2,704	17,200	338
2017-02-21	2,750	2,754	2,721	2,736	10,700	342
2017-02-20	2,706	2,788	2,702	2,770	18,100	346.25
2017-02-17	2,695	2,695	2,658	2,684	13,500	335.50
2017-02-16	2,736	2,736	2,691	2,696	18,600	337
2017-02-15	2,775	2,775	2,729	2,736	8,400	342
2017-02-14	2,762	2,762	2,718	2,725	7,200	340.63
2017-02-13	2,751	2,755	2,698	2,718	20,900	339.75
2017-02-10	2,753	2,810	2,750	2,754	16,000	344.25
2017-02-09	2,848	2,848	2,752	2,772	16,100	346.50
2017-02-08	2,810	2,831	2,810	2,827	16,100	353.38
2017-02-07	2,912	2,975	2,760	2,810	75,500	351.25
2017-02-06	2,725	2,860	2,725	2,860	29,600	357.50
2017-02-03	2,819	2,819	2,721	2,721	17,200	340.13
2017-02-02	2,840	2,848	2,751	2,769	25,800	346.13
2017-02-01	2,855	2,889	2,833	2,840	17,400	355
2017-01-31	2,898	2,920	2,852	2,856	19,200	357
2017-01-30	2,850	2,930	2,850	2,901	21,800	362.63
2017-01-27	2,915	2,930	2,850	2,850	32,300	356.25
2017-01-26	2,936	2,936	2,863	2,893	47,000	361.63
2017-01-25	2,655	2,836	2,654	2,836	47,600	354.50
2017-01-24	2,610	2,680	2,600	2,654	19,000	331.75
2017-01-23	2,700	2,708	2,616	2,616	25,900	327
2017-01-20	2,721	2,721	2,662	2,690	22,000	336.25
2017-01-19	2,666	2,755	2,666	2,710	19,800	338.75
2017-01-18	2,658	2,709	2,650	2,675	21,400	334.38
2017-01-17	2,698	2,720	2,624	2,708	35,800	338.50
2017-01-16	2,772	2,792	2,680	2,705	28,900	338.13
2017-01-13	2,758	2,793	2,655	2,772	57,000	346.50
2017-01-12	2,919	2,920	2,831	2,850	21,200	356.25
2017-01-11	2,880	2,904	2,875	2,877	13,100	359.63
2017-01-10	2,802	2,938	2,790	2,874	37,700	359.25
2017-01-06	2,889	2,890	2,790	2,822	37,800	352.75
2017-01-05	3,045	3,045	2,900	2,930	39,700	366.25
2017-01-04	2,990	3,130	2,980	2,994	73,000	374.25

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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]

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]