6062 (株)チャーム・ケア・コーポレーション の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2141,2371,1621,176192,700588
2018-12-271,2351,2351,1741,226230,500613
2018-12-261,1831,2091,1181,150189,800575
2018-12-251,0911,1801,0911,154266,700577
2018-12-211,2071,2181,1001,192361,900596
2018-12-201,2761,2881,2181,243191,700621.50
2018-12-191,2941,3401,2881,301110,100650.50
2018-12-181,3401,3701,3151,319221,500659.50
2018-12-171,4001,4271,3511,388121,600694
2018-12-141,4801,4801,3641,424291,000712
2018-12-131,5291,5291,4551,465160,800732.50
2018-12-121,4921,5331,4621,51789,700758.50
2018-12-111,4841,5271,4611,48394,700741.50
2018-12-101,5011,5101,4481,470128,600735
2018-12-071,5641,6091,5151,528118,900764
2018-12-061,6801,6881,5301,554272,900777
2018-12-051,6181,7131,6161,708121,300854
2018-12-041,6991,7221,6571,666122,500833
2018-12-031,7011,7431,6801,712223,700856
2018-11-301,6081,6671,6081,63889,700819
2018-11-291,5791,6391,5751,608100,600804
2018-11-281,5401,6201,5321,555142,000777.50
2018-11-271,4911,5341,4701,51948,400759.50
2018-11-261,4811,5141,4571,48737,500743.50
2018-11-221,4801,4981,4531,48759,800743.50
2018-11-211,4721,4991,4591,46648,800733
2018-11-201,4841,5121,4451,50098,100750
2018-11-191,4841,5231,4701,50364,900751.50
2018-11-161,5301,5431,4781,49384,100746.50
2018-11-151,5071,5521,4751,54381,300771.50
2018-11-141,6201,6261,5001,507157,800753.50
2018-11-131,5981,6701,5751,620129,000810
2018-11-121,6461,6571,6031,647110,600823.50
2018-11-091,7351,7391,6561,669169,800834.50
2018-11-081,7221,7961,7121,749174,400874.50
2018-11-071,6791,7211,6541,667144,400833.50
2018-11-061,6001,7501,6001,651253,300825.50
2018-11-051,5821,5911,5491,55290,600776
2018-11-021,5481,5881,5401,57543,000787.50
2018-11-011,5611,5621,5101,52082,400760
2018-10-311,5261,5781,4931,57878,900789
2018-10-301,4131,5201,3381,482165,900741
2018-10-291,5491,5761,4281,429150,300714.50
2018-10-261,5331,5721,5051,519217,100759.50
2018-10-251,5021,5291,4671,499107,600749.50
2018-10-241,5931,6141,5341,57880,900789
2018-10-231,5931,6101,5731,59156,300795.50
2018-10-221,6241,6441,5791,61352,100806.50
2018-10-191,6301,6451,5831,62449,200812
2018-10-181,6971,6971,6431,64933,800824.50
2018-10-171,6201,6781,6021,67487,200837
2018-10-161,6011,6171,5711,58467,500792
2018-10-151,6401,6501,5801,62065,500810
2018-10-121,5631,6541,5631,65083,900825
2018-10-111,5791,5931,5301,577194,200788.50
2018-10-101,6251,6881,6161,66975,600834.50
2018-10-091,6261,6561,5871,62167,400810.50
2018-10-051,6371,6701,6201,64076,700820
2018-10-041,6901,6921,6081,654218,700827
2018-10-031,7771,7771,6951,695128,800847.50
2018-10-021,7551,7921,7361,775111,900887.50
2018-10-011,7851,7901,7241,742195,100871
2018-09-281,8181,9041,8111,822208,100911
2018-09-271,8681,8801,7471,792173,500896
2018-09-261,7841,8491,7791,840101,800920
2018-09-251,7501,8351,7461,784144,200892
2018-09-211,7461,7771,6601,750195,600875
2018-09-201,6691,7681,6691,735269,300867.50
2018-09-191,6241,7061,5811,656437,000828
2018-09-181,8771,8801,6471,647609,500823.50
2018-09-141,8451,9701,8101,935254,300967.50
2018-09-131,8501,8591,8021,819217,800909.50
2018-09-121,8041,8801,7971,866248,200933
2018-09-111,7251,8421,7201,784458,700892
2018-09-101,6651,6911,6241,688187,200844
2018-09-071,5981,6291,5881,622105,600811
2018-09-061,5831,6301,5791,611138,900805.50
2018-09-051,5551,6101,5521,581149,600790.50
2018-09-041,5751,5881,5531,56952,100784.50
2018-09-031,5471,5781,5371,57178,400785.50
2018-08-311,5391,5841,5351,55361,000776.50
2018-08-301,5581,5851,5381,55571,300777.50
2018-08-291,5411,5691,5241,54858,500774
2018-08-281,5391,5681,4761,554104,600777
2018-08-271,5071,5501,4911,52984,600764.50
2018-08-241,5501,5701,4971,516156,800758
2018-08-231,4561,5501,4561,534225,300767
2018-08-221,4401,4731,4161,45695,400728
2018-08-211,4141,4711,3911,440133,700720
2018-08-201,4361,4791,4121,416176,600708
2018-08-171,3961,4491,3801,420159,600710
2018-08-161,4511,4951,3791,381275,200690.50
2018-08-151,5271,5411,4731,484305,400742
2018-08-141,4381,5161,3991,491284,600745.50
2018-08-131,4201,4691,3731,452354,600726
2018-08-101,3791,4691,3791,469370,700734.50
2018-08-091,3401,3861,3231,372293,800686
2018-08-081,2431,3441,2281,338451,100669
2018-08-071,2401,2941,2211,2401,012,700620
2018-08-061,1281,1281,0621,075112,200537.50
2018-08-031,1121,1201,1031,10734,800553.50
2018-08-021,1061,1361,0981,10661,500553
2018-08-011,1111,1251,0831,10666,600553
2018-07-311,1291,1321,0851,11971,100559.50
2018-07-301,1231,1461,1231,12658,200563
2018-07-271,1391,1511,1161,14670,600573
2018-07-261,1071,1351,1031,13349,000566.50
2018-07-251,1251,1341,1031,10346,500551.50
2018-07-241,1131,1441,0961,127127,500563.50
2018-07-231,0671,1171,0661,09481,100547
2018-07-201,0561,0851,0561,07634,300538
2018-07-191,1031,1031,0521,05487,800527
2018-07-181,1601,1661,0901,090135,800545
2018-07-171,1141,1701,0931,144135,600572
2018-07-131,1021,1661,1021,120172,200560
2018-07-121,0601,1181,0511,100114,100550
2018-07-111,0661,0761,0351,06648,600533
2018-07-101,0871,0891,0551,06144,700530.50
2018-07-091,0481,0821,0381,08058,400540
2018-07-061,0401,0501,0261,04839,700524
2018-07-051,0311,0491,0221,02247,400511
2018-07-041,0271,0531,0201,03146,900515.50
2018-07-031,0171,0631,0171,02461,600512
2018-07-021,0431,0591,0161,01638,400508
2018-06-291,0271,0601,0251,03856,400519
2018-06-281,0131,0289911,02295,800511
2018-06-271,0201,0301,0101,01451,000507
2018-06-261,0241,0351,0141,02445,900512
2018-06-251,0321,0741,0321,03574,900517.50
2018-06-221,0181,0311,0181,02821,600514
2018-06-211,0321,0431,0211,03041,200515
2018-06-201,0191,0361,0061,03668,400518
2018-06-191,0361,0381,0101,01668,500508
2018-06-181,0301,0521,0111,04177,700520.50
2018-06-151,0361,0391,0171,02270,100511
2018-06-141,0271,0691,0261,03584,200517.50
2018-06-131,0261,0331,0141,02253,800511
2018-06-121,0491,0491,0261,02935,400514.50
2018-06-111,0231,0541,0221,03364,800516.50
2018-06-081,0211,0261,0151,01822,500509
2018-06-071,0121,0211,0041,01838,700509
2018-06-061,0221,0311,0071,00948,500504.50
2018-06-051,0301,0311,0151,02853,900514
2018-06-041,0311,0391,0101,01847,700509
2018-06-011,0541,0561,0231,02335,900511.50
2018-05-311,0311,0621,0121,05868,100529
2018-05-301,0151,0241,0101,01767,800508.50
2018-05-291,0451,0491,0211,02556,300512.50
2018-05-281,0351,0461,0271,03719,800518.50
2018-05-251,0471,0571,0201,03382,200516.50
2018-05-241,0911,0911,0461,05075,600525
2018-05-231,1091,1181,0841,09981,100549.50
2018-05-221,0851,1181,0851,10884,800554
2018-05-211,1081,1081,0701,08364,200541.50
2018-05-181,1061,1101,0961,09834,600549
2018-05-171,1011,1201,0951,09552,300547.50
2018-05-161,1001,1101,0911,09748,400548.50
2018-05-151,1191,1231,0961,09785,600548.50
2018-05-141,0671,1101,0531,099109,800549.50
2018-05-111,0501,0611,0251,05140,800525.50
2018-05-101,0751,0791,0401,04350,700521.50
2018-05-091,0011,0741,0011,052130,600526
2018-05-081,0201,0481,0011,003346,800501.50
2018-05-071,0441,0551,0211,04968,900524.50
2018-05-021,0421,0501,0271,03036,200515
2018-05-011,0511,0551,0301,04047,400520
2018-04-271,0311,0511,0161,05043,900525
2018-04-261,0521,0521,0291,03147,800515.50
2018-04-251,0471,0641,0471,05121,400525.50
2018-04-241,0531,0681,0511,06418,200532
2018-04-231,0551,0671,0451,05123,300525.50
2018-04-201,0781,0781,0441,04952,600524.50
2018-04-191,0901,0901,0551,05632,200528
2018-04-181,0501,0881,0401,08060,600540
2018-04-171,0631,0841,0031,038147,600519
2018-04-161,1431,1451,0591,073143,000536.50
2018-04-131,1471,1541,1121,13640,700568
2018-04-121,1651,1761,1301,13743,600568.50
2018-04-111,2291,2291,1451,15277,500576
2018-04-101,1341,2091,1341,19988,400599.50
2018-04-091,1581,1751,1281,14159,600570.50
2018-04-061,1171,1741,1171,15883,200579
2018-04-051,1161,1411,1101,11440,800557
2018-04-041,1311,1321,1001,11263,700556
2018-04-031,1011,1301,0901,11151,800555.50
2018-03-301,1941,2061,1771,17846,100589
2018-03-291,2041,2061,1561,17742,700588.50
2018-03-281,1851,2341,1801,19460,700597
2018-03-272,4082,4462,3462,37260,300593
2018-03-262,3412,3932,2642,36948,500592.25
2018-03-232,3132,4202,3002,37152,200592.75
2018-03-222,3472,4732,3472,46340,300615.75
2018-03-202,2512,4372,2502,35271,400588
2018-03-192,4902,5112,3072,350151,000587.50
2018-03-162,5692,5712,4902,50058,000625
2018-03-152,4502,5742,4282,55198,200637.75
2018-03-142,3902,4692,3712,45090,500612.50
2018-03-132,2612,4332,2512,400174,800600
2018-03-122,2682,2812,2052,256103,700564
2018-03-092,1682,2342,1202,224377,900556
2018-03-082,1242,1382,0872,11854,600529.50
2018-03-072,0552,1282,0352,08660,900521.50
2018-03-062,0612,0962,0502,05257,300513
2018-03-052,1002,1112,0152,02274,300505.50
2018-03-022,1402,1762,1002,10262,300525.50
2018-03-012,1852,2202,1652,18259,900545.50
2018-02-282,1702,2132,1342,19869,200549.50
2018-02-272,1552,1952,1402,174115,000543.50
2018-02-262,1302,1802,0752,147148,500536.75
2018-02-232,1142,1602,0892,09666,300524
2018-02-222,0692,0892,0232,07196,300517.75
2018-02-212,1472,1692,0862,100103,300525
2018-02-202,2022,2112,1262,169127,600542.25
2018-02-192,1982,2842,1812,214248,600553.50
2018-02-162,0682,1212,0682,08433,900521
2018-02-151,9732,0931,9552,08949,400522.25
2018-02-142,0222,0521,8501,953105,000488.25
2018-02-132,1802,1802,0312,03558,300508.75
2018-02-092,0102,1422,0052,115103,100528.75
2018-02-082,1472,2222,1022,20967,800552.25
2018-02-072,3512,3552,0432,102234,300525.50
2018-02-062,2012,4002,1512,151303,000537.75
2018-02-052,5862,6652,5822,65149,600662.75
2018-02-022,7452,7522,6502,70132,500675.25
2018-02-012,7372,7832,7162,74524,100686.25
2018-01-312,6742,7942,6742,73733,200684.25
2018-01-302,8222,8222,6732,76456,100691
2018-01-292,8352,8482,7912,82117,400705.25
2018-01-262,7782,8272,7692,81323,000703.25
2018-01-252,7442,8092,7412,77114,100692.75
2018-01-242,8112,8412,7362,77746,500694.25
2018-01-232,8962,8992,7952,80337,700700.75
2018-01-222,8022,9262,7962,85659,800714
2018-01-192,7722,8662,7372,80269,800700.50
2018-01-182,6932,8002,6702,70078,000675
2018-01-172,6472,7162,6302,63727,700659.25
2018-01-162,6872,7032,6042,68442,900671
2018-01-152,6302,6802,6302,67250,300668
2018-01-122,5972,6352,5812,63537,600658.75
2018-01-112,5512,5972,5512,59729,700649.25
2018-01-102,5382,5702,5212,56632,900641.50
2018-01-092,4932,5392,4592,53830,500634.50
2018-01-052,4742,5182,4332,47426,300618.50
2018-01-042,4272,4842,3872,47329,200618.25

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