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
2018-12-28	1,214	1,237	1,162	1,176	192,700	588
2018-12-27	1,235	1,235	1,174	1,226	230,500	613
2018-12-26	1,183	1,209	1,118	1,150	189,800	575
2018-12-25	1,091	1,180	1,091	1,154	266,700	577
2018-12-21	1,207	1,218	1,100	1,192	361,900	596
2018-12-20	1,276	1,288	1,218	1,243	191,700	621.50
2018-12-19	1,294	1,340	1,288	1,301	110,100	650.50
2018-12-18	1,340	1,370	1,315	1,319	221,500	659.50
2018-12-17	1,400	1,427	1,351	1,388	121,600	694
2018-12-14	1,480	1,480	1,364	1,424	291,000	712
2018-12-13	1,529	1,529	1,455	1,465	160,800	732.50
2018-12-12	1,492	1,533	1,462	1,517	89,700	758.50
2018-12-11	1,484	1,527	1,461	1,483	94,700	741.50
2018-12-10	1,501	1,510	1,448	1,470	128,600	735
2018-12-07	1,564	1,609	1,515	1,528	118,900	764
2018-12-06	1,680	1,688	1,530	1,554	272,900	777
2018-12-05	1,618	1,713	1,616	1,708	121,300	854
2018-12-04	1,699	1,722	1,657	1,666	122,500	833
2018-12-03	1,701	1,743	1,680	1,712	223,700	856
2018-11-30	1,608	1,667	1,608	1,638	89,700	819
2018-11-29	1,579	1,639	1,575	1,608	100,600	804
2018-11-28	1,540	1,620	1,532	1,555	142,000	777.50
2018-11-27	1,491	1,534	1,470	1,519	48,400	759.50
2018-11-26	1,481	1,514	1,457	1,487	37,500	743.50
2018-11-22	1,480	1,498	1,453	1,487	59,800	743.50
2018-11-21	1,472	1,499	1,459	1,466	48,800	733
2018-11-20	1,484	1,512	1,445	1,500	98,100	750
2018-11-19	1,484	1,523	1,470	1,503	64,900	751.50
2018-11-16	1,530	1,543	1,478	1,493	84,100	746.50
2018-11-15	1,507	1,552	1,475	1,543	81,300	771.50
2018-11-14	1,620	1,626	1,500	1,507	157,800	753.50
2018-11-13	1,598	1,670	1,575	1,620	129,000	810
2018-11-12	1,646	1,657	1,603	1,647	110,600	823.50
2018-11-09	1,735	1,739	1,656	1,669	169,800	834.50
2018-11-08	1,722	1,796	1,712	1,749	174,400	874.50
2018-11-07	1,679	1,721	1,654	1,667	144,400	833.50
2018-11-06	1,600	1,750	1,600	1,651	253,300	825.50
2018-11-05	1,582	1,591	1,549	1,552	90,600	776
2018-11-02	1,548	1,588	1,540	1,575	43,000	787.50
2018-11-01	1,561	1,562	1,510	1,520	82,400	760
2018-10-31	1,526	1,578	1,493	1,578	78,900	789
2018-10-30	1,413	1,520	1,338	1,482	165,900	741
2018-10-29	1,549	1,576	1,428	1,429	150,300	714.50
2018-10-26	1,533	1,572	1,505	1,519	217,100	759.50
2018-10-25	1,502	1,529	1,467	1,499	107,600	749.50
2018-10-24	1,593	1,614	1,534	1,578	80,900	789
2018-10-23	1,593	1,610	1,573	1,591	56,300	795.50
2018-10-22	1,624	1,644	1,579	1,613	52,100	806.50
2018-10-19	1,630	1,645	1,583	1,624	49,200	812
2018-10-18	1,697	1,697	1,643	1,649	33,800	824.50
2018-10-17	1,620	1,678	1,602	1,674	87,200	837
2018-10-16	1,601	1,617	1,571	1,584	67,500	792
2018-10-15	1,640	1,650	1,580	1,620	65,500	810
2018-10-12	1,563	1,654	1,563	1,650	83,900	825
2018-10-11	1,579	1,593	1,530	1,577	194,200	788.50
2018-10-10	1,625	1,688	1,616	1,669	75,600	834.50
2018-10-09	1,626	1,656	1,587	1,621	67,400	810.50
2018-10-05	1,637	1,670	1,620	1,640	76,700	820
2018-10-04	1,690	1,692	1,608	1,654	218,700	827
2018-10-03	1,777	1,777	1,695	1,695	128,800	847.50
2018-10-02	1,755	1,792	1,736	1,775	111,900	887.50
2018-10-01	1,785	1,790	1,724	1,742	195,100	871
2018-09-28	1,818	1,904	1,811	1,822	208,100	911
2018-09-27	1,868	1,880	1,747	1,792	173,500	896
2018-09-26	1,784	1,849	1,779	1,840	101,800	920
2018-09-25	1,750	1,835	1,746	1,784	144,200	892
2018-09-21	1,746	1,777	1,660	1,750	195,600	875
2018-09-20	1,669	1,768	1,669	1,735	269,300	867.50
2018-09-19	1,624	1,706	1,581	1,656	437,000	828
2018-09-18	1,877	1,880	1,647	1,647	609,500	823.50
2018-09-14	1,845	1,970	1,810	1,935	254,300	967.50
2018-09-13	1,850	1,859	1,802	1,819	217,800	909.50
2018-09-12	1,804	1,880	1,797	1,866	248,200	933
2018-09-11	1,725	1,842	1,720	1,784	458,700	892
2018-09-10	1,665	1,691	1,624	1,688	187,200	844
2018-09-07	1,598	1,629	1,588	1,622	105,600	811
2018-09-06	1,583	1,630	1,579	1,611	138,900	805.50
2018-09-05	1,555	1,610	1,552	1,581	149,600	790.50
2018-09-04	1,575	1,588	1,553	1,569	52,100	784.50
2018-09-03	1,547	1,578	1,537	1,571	78,400	785.50
2018-08-31	1,539	1,584	1,535	1,553	61,000	776.50
2018-08-30	1,558	1,585	1,538	1,555	71,300	777.50
2018-08-29	1,541	1,569	1,524	1,548	58,500	774
2018-08-28	1,539	1,568	1,476	1,554	104,600	777
2018-08-27	1,507	1,550	1,491	1,529	84,600	764.50
2018-08-24	1,550	1,570	1,497	1,516	156,800	758
2018-08-23	1,456	1,550	1,456	1,534	225,300	767
2018-08-22	1,440	1,473	1,416	1,456	95,400	728
2018-08-21	1,414	1,471	1,391	1,440	133,700	720
2018-08-20	1,436	1,479	1,412	1,416	176,600	708
2018-08-17	1,396	1,449	1,380	1,420	159,600	710
2018-08-16	1,451	1,495	1,379	1,381	275,200	690.50
2018-08-15	1,527	1,541	1,473	1,484	305,400	742
2018-08-14	1,438	1,516	1,399	1,491	284,600	745.50
2018-08-13	1,420	1,469	1,373	1,452	354,600	726
2018-08-10	1,379	1,469	1,379	1,469	370,700	734.50
2018-08-09	1,340	1,386	1,323	1,372	293,800	686
2018-08-08	1,243	1,344	1,228	1,338	451,100	669
2018-08-07	1,240	1,294	1,221	1,240	1,012,700	620
2018-08-06	1,128	1,128	1,062	1,075	112,200	537.50
2018-08-03	1,112	1,120	1,103	1,107	34,800	553.50
2018-08-02	1,106	1,136	1,098	1,106	61,500	553
2018-08-01	1,111	1,125	1,083	1,106	66,600	553
2018-07-31	1,129	1,132	1,085	1,119	71,100	559.50
2018-07-30	1,123	1,146	1,123	1,126	58,200	563
2018-07-27	1,139	1,151	1,116	1,146	70,600	573
2018-07-26	1,107	1,135	1,103	1,133	49,000	566.50
2018-07-25	1,125	1,134	1,103	1,103	46,500	551.50
2018-07-24	1,113	1,144	1,096	1,127	127,500	563.50
2018-07-23	1,067	1,117	1,066	1,094	81,100	547
2018-07-20	1,056	1,085	1,056	1,076	34,300	538
2018-07-19	1,103	1,103	1,052	1,054	87,800	527
2018-07-18	1,160	1,166	1,090	1,090	135,800	545
2018-07-17	1,114	1,170	1,093	1,144	135,600	572
2018-07-13	1,102	1,166	1,102	1,120	172,200	560
2018-07-12	1,060	1,118	1,051	1,100	114,100	550
2018-07-11	1,066	1,076	1,035	1,066	48,600	533
2018-07-10	1,087	1,089	1,055	1,061	44,700	530.50
2018-07-09	1,048	1,082	1,038	1,080	58,400	540
2018-07-06	1,040	1,050	1,026	1,048	39,700	524
2018-07-05	1,031	1,049	1,022	1,022	47,400	511
2018-07-04	1,027	1,053	1,020	1,031	46,900	515.50
2018-07-03	1,017	1,063	1,017	1,024	61,600	512
2018-07-02	1,043	1,059	1,016	1,016	38,400	508
2018-06-29	1,027	1,060	1,025	1,038	56,400	519
2018-06-28	1,013	1,028	991	1,022	95,800	511
2018-06-27	1,020	1,030	1,010	1,014	51,000	507
2018-06-26	1,024	1,035	1,014	1,024	45,900	512
2018-06-25	1,032	1,074	1,032	1,035	74,900	517.50
2018-06-22	1,018	1,031	1,018	1,028	21,600	514
2018-06-21	1,032	1,043	1,021	1,030	41,200	515
2018-06-20	1,019	1,036	1,006	1,036	68,400	518
2018-06-19	1,036	1,038	1,010	1,016	68,500	508
2018-06-18	1,030	1,052	1,011	1,041	77,700	520.50
2018-06-15	1,036	1,039	1,017	1,022	70,100	511
2018-06-14	1,027	1,069	1,026	1,035	84,200	517.50
2018-06-13	1,026	1,033	1,014	1,022	53,800	511
2018-06-12	1,049	1,049	1,026	1,029	35,400	514.50
2018-06-11	1,023	1,054	1,022	1,033	64,800	516.50
2018-06-08	1,021	1,026	1,015	1,018	22,500	509
2018-06-07	1,012	1,021	1,004	1,018	38,700	509
2018-06-06	1,022	1,031	1,007	1,009	48,500	504.50
2018-06-05	1,030	1,031	1,015	1,028	53,900	514
2018-06-04	1,031	1,039	1,010	1,018	47,700	509
2018-06-01	1,054	1,056	1,023	1,023	35,900	511.50
2018-05-31	1,031	1,062	1,012	1,058	68,100	529
2018-05-30	1,015	1,024	1,010	1,017	67,800	508.50
2018-05-29	1,045	1,049	1,021	1,025	56,300	512.50
2018-05-28	1,035	1,046	1,027	1,037	19,800	518.50
2018-05-25	1,047	1,057	1,020	1,033	82,200	516.50
2018-05-24	1,091	1,091	1,046	1,050	75,600	525
2018-05-23	1,109	1,118	1,084	1,099	81,100	549.50
2018-05-22	1,085	1,118	1,085	1,108	84,800	554
2018-05-21	1,108	1,108	1,070	1,083	64,200	541.50
2018-05-18	1,106	1,110	1,096	1,098	34,600	549
2018-05-17	1,101	1,120	1,095	1,095	52,300	547.50
2018-05-16	1,100	1,110	1,091	1,097	48,400	548.50
2018-05-15	1,119	1,123	1,096	1,097	85,600	548.50
2018-05-14	1,067	1,110	1,053	1,099	109,800	549.50
2018-05-11	1,050	1,061	1,025	1,051	40,800	525.50
2018-05-10	1,075	1,079	1,040	1,043	50,700	521.50
2018-05-09	1,001	1,074	1,001	1,052	130,600	526
2018-05-08	1,020	1,048	1,001	1,003	346,800	501.50
2018-05-07	1,044	1,055	1,021	1,049	68,900	524.50
2018-05-02	1,042	1,050	1,027	1,030	36,200	515
2018-05-01	1,051	1,055	1,030	1,040	47,400	520
2018-04-27	1,031	1,051	1,016	1,050	43,900	525
2018-04-26	1,052	1,052	1,029	1,031	47,800	515.50
2018-04-25	1,047	1,064	1,047	1,051	21,400	525.50
2018-04-24	1,053	1,068	1,051	1,064	18,200	532
2018-04-23	1,055	1,067	1,045	1,051	23,300	525.50
2018-04-20	1,078	1,078	1,044	1,049	52,600	524.50
2018-04-19	1,090	1,090	1,055	1,056	32,200	528
2018-04-18	1,050	1,088	1,040	1,080	60,600	540
2018-04-17	1,063	1,084	1,003	1,038	147,600	519
2018-04-16	1,143	1,145	1,059	1,073	143,000	536.50
2018-04-13	1,147	1,154	1,112	1,136	40,700	568
2018-04-12	1,165	1,176	1,130	1,137	43,600	568.50
2018-04-11	1,229	1,229	1,145	1,152	77,500	576
2018-04-10	1,134	1,209	1,134	1,199	88,400	599.50
2018-04-09	1,158	1,175	1,128	1,141	59,600	570.50
2018-04-06	1,117	1,174	1,117	1,158	83,200	579
2018-04-05	1,116	1,141	1,110	1,114	40,800	557
2018-04-04	1,131	1,132	1,100	1,112	63,700	556
2018-04-03	1,101	1,130	1,090	1,111	51,800	555.50
2018-03-30	1,194	1,206	1,177	1,178	46,100	589
2018-03-29	1,204	1,206	1,156	1,177	42,700	588.50
2018-03-28	1,185	1,234	1,180	1,194	60,700	597
2018-03-27	2,408	2,446	2,346	2,372	60,300	593
2018-03-26	2,341	2,393	2,264	2,369	48,500	592.25
2018-03-23	2,313	2,420	2,300	2,371	52,200	592.75
2018-03-22	2,347	2,473	2,347	2,463	40,300	615.75
2018-03-20	2,251	2,437	2,250	2,352	71,400	588
2018-03-19	2,490	2,511	2,307	2,350	151,000	587.50
2018-03-16	2,569	2,571	2,490	2,500	58,000	625
2018-03-15	2,450	2,574	2,428	2,551	98,200	637.75
2018-03-14	2,390	2,469	2,371	2,450	90,500	612.50
2018-03-13	2,261	2,433	2,251	2,400	174,800	600
2018-03-12	2,268	2,281	2,205	2,256	103,700	564
2018-03-09	2,168	2,234	2,120	2,224	377,900	556
2018-03-08	2,124	2,138	2,087	2,118	54,600	529.50
2018-03-07	2,055	2,128	2,035	2,086	60,900	521.50
2018-03-06	2,061	2,096	2,050	2,052	57,300	513
2018-03-05	2,100	2,111	2,015	2,022	74,300	505.50
2018-03-02	2,140	2,176	2,100	2,102	62,300	525.50
2018-03-01	2,185	2,220	2,165	2,182	59,900	545.50
2018-02-28	2,170	2,213	2,134	2,198	69,200	549.50
2018-02-27	2,155	2,195	2,140	2,174	115,000	543.50
2018-02-26	2,130	2,180	2,075	2,147	148,500	536.75
2018-02-23	2,114	2,160	2,089	2,096	66,300	524
2018-02-22	2,069	2,089	2,023	2,071	96,300	517.75
2018-02-21	2,147	2,169	2,086	2,100	103,300	525
2018-02-20	2,202	2,211	2,126	2,169	127,600	542.25
2018-02-19	2,198	2,284	2,181	2,214	248,600	553.50
2018-02-16	2,068	2,121	2,068	2,084	33,900	521
2018-02-15	1,973	2,093	1,955	2,089	49,400	522.25
2018-02-14	2,022	2,052	1,850	1,953	105,000	488.25
2018-02-13	2,180	2,180	2,031	2,035	58,300	508.75
2018-02-09	2,010	2,142	2,005	2,115	103,100	528.75
2018-02-08	2,147	2,222	2,102	2,209	67,800	552.25
2018-02-07	2,351	2,355	2,043	2,102	234,300	525.50
2018-02-06	2,201	2,400	2,151	2,151	303,000	537.75
2018-02-05	2,586	2,665	2,582	2,651	49,600	662.75
2018-02-02	2,745	2,752	2,650	2,701	32,500	675.25
2018-02-01	2,737	2,783	2,716	2,745	24,100	686.25
2018-01-31	2,674	2,794	2,674	2,737	33,200	684.25
2018-01-30	2,822	2,822	2,673	2,764	56,100	691
2018-01-29	2,835	2,848	2,791	2,821	17,400	705.25
2018-01-26	2,778	2,827	2,769	2,813	23,000	703.25
2018-01-25	2,744	2,809	2,741	2,771	14,100	692.75
2018-01-24	2,811	2,841	2,736	2,777	46,500	694.25
2018-01-23	2,896	2,899	2,795	2,803	37,700	700.75
2018-01-22	2,802	2,926	2,796	2,856	59,800	714
2018-01-19	2,772	2,866	2,737	2,802	69,800	700.50
2018-01-18	2,693	2,800	2,670	2,700	78,000	675
2018-01-17	2,647	2,716	2,630	2,637	27,700	659.25
2018-01-16	2,687	2,703	2,604	2,684	42,900	671
2018-01-15	2,630	2,680	2,630	2,672	50,300	668
2018-01-12	2,597	2,635	2,581	2,635	37,600	658.75
2018-01-11	2,551	2,597	2,551	2,597	29,700	649.25
2018-01-10	2,538	2,570	2,521	2,566	32,900	641.50
2018-01-09	2,493	2,539	2,459	2,538	30,500	634.50
2018-01-05	2,474	2,518	2,433	2,474	26,300	618.50
2018-01-04	2,427	2,484	2,387	2,473	29,200	618.25

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 [2018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 [2018年度]