6062 (株)チャーム・ケア・コーポレーション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0101,0109961,002148,0001,002
2019-12-279911,0059671,000184,2001,000
2019-12-261,9852,0131,9611,964150,700982
2019-12-251,9501,9861,9481,971110,600985.50
2019-12-241,9201,9611,9111,948187,200974
2019-12-231,9201,9431,9141,91492,000957
2019-12-201,9331,9611,9281,93083,500965
2019-12-191,9591,9731,9331,93960,100969.50
2019-12-181,9681,9981,9191,951165,100975.50
2019-12-171,9031,9881,9031,987226,000993.50
2019-12-161,8531,8921,8411,892114,200946
2019-12-131,8991,9001,8401,853365,500926.50
2019-12-121,9451,9491,8751,893407,300946.50
2019-12-111,9781,9851,9441,954188,800977
2019-12-102,0002,0141,9701,989132,000994.50
2019-12-091,9982,0341,9811,998241,900999
2019-12-062,0002,0171,9381,967277,800983.50
2019-12-052,0002,0901,9921,998462,800999
2019-12-041,9821,9931,9571,991310,400995.50
2019-12-031,9601,9881,9341,9841,270,000992
2019-12-021,9602,0131,9531,953313,500976.50
2019-11-291,9791,9961,9491,973239,800986.50
2019-11-281,9631,9921,9431,973203,100986.50
2019-11-271,9501,9741,9281,959249,600979.50
2019-11-261,9511,9781,9161,950472,600975
2019-11-251,9611,9691,9381,951304,200975.50
2019-11-221,9721,9871,9611,961115,400980.50
2019-11-211,9931,9931,9371,970173,000985
2019-11-201,9662,0151,9521,983245,900991.50
2019-11-191,9601,9731,9201,962265,900981
2019-11-181,9892,0181,9021,9371,347,700968.50
2019-11-152,2462,2642,1802,185136,9001,092.50
2019-11-142,2342,3352,2132,246240,6001,123
2019-11-132,1742,2802,1502,245324,2001,122.50
2019-11-122,1122,1982,1122,163159,4001,081.50
2019-11-112,0802,1872,0692,162261,0001,081
2019-11-082,1012,1292,0652,084254,6001,042
2019-11-072,1252,1482,0742,108294,7001,054
2019-11-062,3562,4722,0572,126779,6001,063
2019-11-052,3182,3182,2042,286304,2001,143
2019-11-012,1902,2652,1832,263182,6001,131.50
2019-10-312,2012,2182,1762,20171,5001,100.50
2019-10-302,1802,2072,1562,194116,7001,097
2019-10-292,2462,2692,1622,180151,5001,090
2019-10-282,1952,2482,1782,216131,8001,108
2019-10-252,2042,2372,1622,178145,1001,089
2019-10-242,2272,2462,1912,204101,0001,102
2019-10-232,2692,2812,1932,221158,2001,110.50
2019-10-212,2832,3262,2562,26188,1001,130.50
2019-10-182,3202,3632,2692,277122,6001,138.50
2019-10-172,3352,3912,3062,311157,7001,155.50
2019-10-162,4622,4772,3452,350156,8001,175
2019-10-152,3202,4692,2832,449224,8001,224.50
2019-10-112,3582,3922,3082,309167,0001,154.50
2019-10-102,4372,4452,3452,353239,2001,176.50
2019-10-092,4652,5162,4422,449151,5001,224.50
2019-10-082,4602,4932,4282,475145,3001,237.50
2019-10-072,4022,4862,3562,477241,1001,238.50
2019-10-042,3452,4072,3072,392264,3001,196
2019-10-032,2402,3252,2012,320155,8001,160
2019-10-022,1512,2972,1512,257208,5001,128.50
2019-10-012,1722,1972,1422,18999,7001,094.50
2019-09-302,1572,1932,1252,151120,2001,075.50
2019-09-272,0892,1732,0782,171123,8001,085.50
2019-09-262,1462,1922,1002,112184,7001,056
2019-09-252,1752,1982,1232,142182,9001,071
2019-09-242,0722,1982,0712,198356,9001,099
2019-09-201,9912,0571,9662,035318,7001,017.50
2019-09-191,9022,0001,9021,990275,300995
2019-09-181,8871,9271,8651,889143,500944.50
2019-09-171,8861,9241,8581,887270,800943.50
2019-09-131,8991,9421,8861,898233,700949
2019-09-121,8851,8871,8061,859386,200929.50
2019-09-111,9061,9091,8281,871237,000935.50
2019-09-101,9421,9611,8911,892170,400946
2019-09-091,9451,9861,9151,923173,400961.50
2019-09-062,0142,0171,9331,942198,100971
2019-09-052,0002,0351,9702,003236,0001,001.50
2019-09-042,0822,0972,0012,005250,0001,002.50
2019-09-032,1762,2012,0592,066266,0001,033
2019-09-022,1362,2572,1302,189379,1001,094.50
2019-08-302,0302,2142,0092,167714,3001,083.50
2019-08-292,2682,2832,0212,030461,9001,015
2019-08-282,2502,3052,1822,296404,1001,148
2019-08-272,4282,4602,2182,278912,7001,139
2019-08-262,4002,5152,3822,512355,6001,256
2019-08-232,3742,4792,3312,462308,3001,231
2019-08-222,3002,4202,2862,380378,3001,190
2019-08-212,1342,2282,1332,215136,3001,107.50
2019-08-202,0672,1502,0672,141155,7001,070.50
2019-08-192,1782,1782,0642,066206,4001,033
2019-08-162,2292,2432,1562,161181,6001,080.50
2019-08-152,1812,2552,1782,235120,1001,117.50
2019-08-142,2682,2842,1612,229188,3001,114.50
2019-08-132,2052,2882,1882,282163,4001,141
2019-08-092,2402,3062,2132,238380,2001,119
2019-08-082,0922,2392,0822,234479,5001,117
2019-08-071,9692,1041,9652,087393,3001,043.50
2019-08-061,8841,9691,8141,947539,600973.50
2019-08-051,8941,9301,8591,924230,800962
2019-08-021,8651,9061,8451,904100,300952
2019-08-011,8811,9321,8361,898124,800949
2019-07-311,8701,9231,8501,917118,700958.50
2019-07-301,8321,8731,8211,87284,400936
2019-07-291,7981,8451,7851,833102,400916.50
2019-07-261,8031,8031,7681,79148,700895.50
2019-07-251,7551,8091,7551,79597,800897.50
2019-07-241,7621,7661,7311,74445,600872
2019-07-231,7311,7651,7241,75052,100875
2019-07-221,7301,7351,7041,71936,800859.50
2019-07-191,7101,7441,7021,73063,000865
2019-07-181,7241,7381,7041,71057,200855
2019-07-171,7351,7381,7071,73145,700865.50
2019-07-161,7151,7501,7031,73349,400866.50
2019-07-121,7561,7561,7211,72732,600863.50
2019-07-111,7481,7561,7141,75328,000876.50
2019-07-101,7311,7581,7061,73756,700868.50
2019-07-091,7551,7941,7331,73858,400869
2019-07-081,7771,8351,7201,756194,700878
2019-07-051,7861,7981,7521,76175,100880.50
2019-07-041,7711,7771,7161,76980,700884.50
2019-07-031,7641,7801,7331,77687,200888
2019-07-021,7191,7671,6961,758156,400879
2019-07-011,6711,7191,6541,71084,000855
2019-06-281,6601,6771,6421,66258,900831
2019-06-271,6341,6571,6191,65735,600828.50
2019-06-261,6601,6601,6251,62527,500812.50
2019-06-251,6441,6651,6041,65791,200828.50
2019-06-241,6701,6931,6381,65149,400825.50
2019-06-211,7001,7001,6431,67556,700837.50
2019-06-201,7011,7091,6751,70237,100851
2019-06-191,6941,7201,6821,70145,900850.50
2019-06-181,7101,7231,6591,68463,900842
2019-06-171,6931,7191,6741,70271,100851
2019-06-141,7111,7221,6791,690102,100845
2019-06-131,6411,7131,6411,711135,900855.50
2019-06-121,6131,6701,6131,63790,800818.50
2019-06-111,6451,6451,6011,60871,100804
2019-06-101,6151,6481,6151,64598,000822.50
2019-06-071,5581,6091,5441,605120,000802.50
2019-06-061,5381,5781,5321,55375,400776.50
2019-06-051,5451,5591,5071,547143,500773.50
2019-06-041,5451,5471,4601,486243,400743
2019-06-031,6101,6191,5371,539182,900769.50
2019-05-311,6701,6911,6421,65369,800826.50
2019-05-301,7021,7031,6501,68879,200844
2019-05-291,6851,7331,6631,71965,200859.50
2019-05-281,6981,7221,6871,70986,000854.50
2019-05-271,6661,7311,6661,691100,400845.50
2019-05-241,6441,6791,6161,664113,000832
2019-05-231,6881,6881,6161,671134,500835.50
2019-05-221,7531,7761,6891,69786,200848.50
2019-05-211,7641,7811,6971,734133,000867
2019-05-201,7601,7991,7541,75996,800879.50
2019-05-171,7491,7841,7451,760115,000880
2019-05-161,7951,7951,6961,735132,800867.50
2019-05-151,6281,7131,6041,693192,500846.50
2019-05-141,5501,7041,5331,602298,700801
2019-05-131,7381,8261,5721,593562,700796.50
2019-05-101,6131,6371,5231,578221,900789
2019-05-091,6341,7151,5861,613204,100806.50
2019-05-081,6251,6531,6061,617168,800808.50
2019-05-071,6681,6901,6451,650129,300825
2019-04-261,6551,6871,6441,668109,600834
2019-04-251,6321,6691,6271,655150,600827.50
2019-04-241,5851,6621,5851,624141,300812
2019-04-231,5961,6351,5671,57686,400788
2019-04-221,6021,6421,5961,59662,000798
2019-04-191,5991,6401,5851,59893,100799
2019-04-181,5811,6041,5731,57467,700787
2019-04-171,5801,6081,5541,58095,400790
2019-04-161,5501,5831,5351,57789,900788.50
2019-04-151,5251,5821,5251,54299,600771
2019-04-121,4661,5151,4651,50669,000753
2019-04-111,4621,5041,4621,46844,300734
2019-04-101,4551,4821,4451,46936,400734.50
2019-04-091,4881,4961,4601,47241,600736
2019-04-081,4701,5041,4621,48857,200744
2019-04-051,4741,4821,4441,45536,600727.50
2019-04-041,5151,5151,4701,47240,600736
2019-04-031,4381,5191,4331,510117,500755
2019-04-021,4971,5001,4521,45265,800726
2019-04-011,4471,5101,4471,478100,000739
2019-03-291,4021,4561,3981,447133,500723.50
2019-03-281,4501,4501,3911,400102,700700
2019-03-271,4491,4611,4261,451156,100725.50
2019-03-261,4161,4391,4021,419192,700709.50
2019-03-251,4561,4621,4221,427136,100713.50
2019-03-221,5181,5331,4941,50677,700753
2019-03-201,5181,5501,5151,52952,700764.50
2019-03-191,5631,5631,5171,52045,800760
2019-03-181,5411,5701,5411,56436,600782
2019-03-151,5611,5771,5431,55142,000775.50
2019-03-141,5781,5901,5351,54642,200773
2019-03-131,5971,5971,5531,57747,100788.50
2019-03-121,5601,6091,5491,58285,300791
2019-03-111,5121,5511,4921,535103,900767.50
2019-03-081,5971,6041,5251,540161,600770
2019-03-071,6721,6721,6201,63350,400816.50
2019-03-061,6201,6871,6071,68198,400840.50
2019-03-051,6571,6571,6191,62853,200814
2019-03-041,6671,6761,6331,66860,800834
2019-03-011,6291,6601,6211,65067,200825
2019-02-281,6261,6411,6151,62853,800814
2019-02-271,6921,7021,6171,643143,500821.50
2019-02-261,6821,7011,6481,69295,900846
2019-02-251,7221,7341,6751,68285,900841
2019-02-221,6781,7141,6431,71296,000856
2019-02-211,7171,7251,6711,67996,900839.50
2019-02-201,7131,7251,6741,719128,800859.50
2019-02-191,6301,7031,6301,685190,400842.50
2019-02-181,6001,6601,6001,640158,300820
2019-02-151,5891,6031,5391,55296,900776
2019-02-141,5681,6261,5521,579121,500789.50
2019-02-131,5641,5701,5211,55287,700776
2019-02-121,5171,5581,5051,533119,500766.50
2019-02-081,5371,5571,4981,519152,300759.50
2019-02-071,6171,6391,5611,577132,700788.50
2019-02-061,6481,6711,6011,657178,400828.50
2019-02-051,5851,6891,5711,650646,100825
2019-02-041,4351,5171,4341,511225,300755.50
2019-02-011,4261,4471,4061,426118,500713
2019-01-311,4301,4601,4241,440164,500720
2019-01-301,4231,4571,3911,411520,300705.50
2019-01-291,3911,4471,3761,443194,000721.50
2019-01-281,4041,4181,3801,39198,700695.50
2019-01-251,3391,4211,3311,405186,200702.50
2019-01-241,3011,3381,2791,32080,200660
2019-01-231,2901,3451,2781,301130,700650.50
2019-01-221,3901,3951,2951,295154,600647.50
2019-01-211,4291,4371,3551,369197,600684.50
2019-01-181,3931,4591,3431,426279,800713
2019-01-171,2531,3831,2481,373346,900686.50
2019-01-161,1891,2591,1771,223129,600611.50
2019-01-151,1961,2151,1581,172123,100586
2019-01-111,1811,2531,1811,195109,600597.50
2019-01-101,1941,2061,1721,18568,900592.50
2019-01-091,2251,2341,1931,194104,800597
2019-01-081,2021,2481,2021,224120,900612
2019-01-071,1861,2151,1761,19271,000596
2019-01-041,1161,1611,1031,156108,900578

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