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
2019-12-30	1,010	1,010	996	1,002	148,000	1,002
2019-12-27	991	1,005	967	1,000	184,200	1,000
2019-12-26	1,985	2,013	1,961	1,964	150,700	982
2019-12-25	1,950	1,986	1,948	1,971	110,600	985.50
2019-12-24	1,920	1,961	1,911	1,948	187,200	974
2019-12-23	1,920	1,943	1,914	1,914	92,000	957
2019-12-20	1,933	1,961	1,928	1,930	83,500	965
2019-12-19	1,959	1,973	1,933	1,939	60,100	969.50
2019-12-18	1,968	1,998	1,919	1,951	165,100	975.50
2019-12-17	1,903	1,988	1,903	1,987	226,000	993.50
2019-12-16	1,853	1,892	1,841	1,892	114,200	946
2019-12-13	1,899	1,900	1,840	1,853	365,500	926.50
2019-12-12	1,945	1,949	1,875	1,893	407,300	946.50
2019-12-11	1,978	1,985	1,944	1,954	188,800	977
2019-12-10	2,000	2,014	1,970	1,989	132,000	994.50
2019-12-09	1,998	2,034	1,981	1,998	241,900	999
2019-12-06	2,000	2,017	1,938	1,967	277,800	983.50
2019-12-05	2,000	2,090	1,992	1,998	462,800	999
2019-12-04	1,982	1,993	1,957	1,991	310,400	995.50
2019-12-03	1,960	1,988	1,934	1,984	1,270,000	992
2019-12-02	1,960	2,013	1,953	1,953	313,500	976.50
2019-11-29	1,979	1,996	1,949	1,973	239,800	986.50
2019-11-28	1,963	1,992	1,943	1,973	203,100	986.50
2019-11-27	1,950	1,974	1,928	1,959	249,600	979.50
2019-11-26	1,951	1,978	1,916	1,950	472,600	975
2019-11-25	1,961	1,969	1,938	1,951	304,200	975.50
2019-11-22	1,972	1,987	1,961	1,961	115,400	980.50
2019-11-21	1,993	1,993	1,937	1,970	173,000	985
2019-11-20	1,966	2,015	1,952	1,983	245,900	991.50
2019-11-19	1,960	1,973	1,920	1,962	265,900	981
2019-11-18	1,989	2,018	1,902	1,937	1,347,700	968.50
2019-11-15	2,246	2,264	2,180	2,185	136,900	1,092.50
2019-11-14	2,234	2,335	2,213	2,246	240,600	1,123
2019-11-13	2,174	2,280	2,150	2,245	324,200	1,122.50
2019-11-12	2,112	2,198	2,112	2,163	159,400	1,081.50
2019-11-11	2,080	2,187	2,069	2,162	261,000	1,081
2019-11-08	2,101	2,129	2,065	2,084	254,600	1,042
2019-11-07	2,125	2,148	2,074	2,108	294,700	1,054
2019-11-06	2,356	2,472	2,057	2,126	779,600	1,063
2019-11-05	2,318	2,318	2,204	2,286	304,200	1,143
2019-11-01	2,190	2,265	2,183	2,263	182,600	1,131.50
2019-10-31	2,201	2,218	2,176	2,201	71,500	1,100.50
2019-10-30	2,180	2,207	2,156	2,194	116,700	1,097
2019-10-29	2,246	2,269	2,162	2,180	151,500	1,090
2019-10-28	2,195	2,248	2,178	2,216	131,800	1,108
2019-10-25	2,204	2,237	2,162	2,178	145,100	1,089
2019-10-24	2,227	2,246	2,191	2,204	101,000	1,102
2019-10-23	2,269	2,281	2,193	2,221	158,200	1,110.50
2019-10-21	2,283	2,326	2,256	2,261	88,100	1,130.50
2019-10-18	2,320	2,363	2,269	2,277	122,600	1,138.50
2019-10-17	2,335	2,391	2,306	2,311	157,700	1,155.50
2019-10-16	2,462	2,477	2,345	2,350	156,800	1,175
2019-10-15	2,320	2,469	2,283	2,449	224,800	1,224.50
2019-10-11	2,358	2,392	2,308	2,309	167,000	1,154.50
2019-10-10	2,437	2,445	2,345	2,353	239,200	1,176.50
2019-10-09	2,465	2,516	2,442	2,449	151,500	1,224.50
2019-10-08	2,460	2,493	2,428	2,475	145,300	1,237.50
2019-10-07	2,402	2,486	2,356	2,477	241,100	1,238.50
2019-10-04	2,345	2,407	2,307	2,392	264,300	1,196
2019-10-03	2,240	2,325	2,201	2,320	155,800	1,160
2019-10-02	2,151	2,297	2,151	2,257	208,500	1,128.50
2019-10-01	2,172	2,197	2,142	2,189	99,700	1,094.50
2019-09-30	2,157	2,193	2,125	2,151	120,200	1,075.50
2019-09-27	2,089	2,173	2,078	2,171	123,800	1,085.50
2019-09-26	2,146	2,192	2,100	2,112	184,700	1,056
2019-09-25	2,175	2,198	2,123	2,142	182,900	1,071
2019-09-24	2,072	2,198	2,071	2,198	356,900	1,099
2019-09-20	1,991	2,057	1,966	2,035	318,700	1,017.50
2019-09-19	1,902	2,000	1,902	1,990	275,300	995
2019-09-18	1,887	1,927	1,865	1,889	143,500	944.50
2019-09-17	1,886	1,924	1,858	1,887	270,800	943.50
2019-09-13	1,899	1,942	1,886	1,898	233,700	949
2019-09-12	1,885	1,887	1,806	1,859	386,200	929.50
2019-09-11	1,906	1,909	1,828	1,871	237,000	935.50
2019-09-10	1,942	1,961	1,891	1,892	170,400	946
2019-09-09	1,945	1,986	1,915	1,923	173,400	961.50
2019-09-06	2,014	2,017	1,933	1,942	198,100	971
2019-09-05	2,000	2,035	1,970	2,003	236,000	1,001.50
2019-09-04	2,082	2,097	2,001	2,005	250,000	1,002.50
2019-09-03	2,176	2,201	2,059	2,066	266,000	1,033
2019-09-02	2,136	2,257	2,130	2,189	379,100	1,094.50
2019-08-30	2,030	2,214	2,009	2,167	714,300	1,083.50
2019-08-29	2,268	2,283	2,021	2,030	461,900	1,015
2019-08-28	2,250	2,305	2,182	2,296	404,100	1,148
2019-08-27	2,428	2,460	2,218	2,278	912,700	1,139
2019-08-26	2,400	2,515	2,382	2,512	355,600	1,256
2019-08-23	2,374	2,479	2,331	2,462	308,300	1,231
2019-08-22	2,300	2,420	2,286	2,380	378,300	1,190
2019-08-21	2,134	2,228	2,133	2,215	136,300	1,107.50
2019-08-20	2,067	2,150	2,067	2,141	155,700	1,070.50
2019-08-19	2,178	2,178	2,064	2,066	206,400	1,033
2019-08-16	2,229	2,243	2,156	2,161	181,600	1,080.50
2019-08-15	2,181	2,255	2,178	2,235	120,100	1,117.50
2019-08-14	2,268	2,284	2,161	2,229	188,300	1,114.50
2019-08-13	2,205	2,288	2,188	2,282	163,400	1,141
2019-08-09	2,240	2,306	2,213	2,238	380,200	1,119
2019-08-08	2,092	2,239	2,082	2,234	479,500	1,117
2019-08-07	1,969	2,104	1,965	2,087	393,300	1,043.50
2019-08-06	1,884	1,969	1,814	1,947	539,600	973.50
2019-08-05	1,894	1,930	1,859	1,924	230,800	962
2019-08-02	1,865	1,906	1,845	1,904	100,300	952
2019-08-01	1,881	1,932	1,836	1,898	124,800	949
2019-07-31	1,870	1,923	1,850	1,917	118,700	958.50
2019-07-30	1,832	1,873	1,821	1,872	84,400	936
2019-07-29	1,798	1,845	1,785	1,833	102,400	916.50
2019-07-26	1,803	1,803	1,768	1,791	48,700	895.50
2019-07-25	1,755	1,809	1,755	1,795	97,800	897.50
2019-07-24	1,762	1,766	1,731	1,744	45,600	872
2019-07-23	1,731	1,765	1,724	1,750	52,100	875
2019-07-22	1,730	1,735	1,704	1,719	36,800	859.50
2019-07-19	1,710	1,744	1,702	1,730	63,000	865
2019-07-18	1,724	1,738	1,704	1,710	57,200	855
2019-07-17	1,735	1,738	1,707	1,731	45,700	865.50
2019-07-16	1,715	1,750	1,703	1,733	49,400	866.50
2019-07-12	1,756	1,756	1,721	1,727	32,600	863.50
2019-07-11	1,748	1,756	1,714	1,753	28,000	876.50
2019-07-10	1,731	1,758	1,706	1,737	56,700	868.50
2019-07-09	1,755	1,794	1,733	1,738	58,400	869
2019-07-08	1,777	1,835	1,720	1,756	194,700	878
2019-07-05	1,786	1,798	1,752	1,761	75,100	880.50
2019-07-04	1,771	1,777	1,716	1,769	80,700	884.50
2019-07-03	1,764	1,780	1,733	1,776	87,200	888
2019-07-02	1,719	1,767	1,696	1,758	156,400	879
2019-07-01	1,671	1,719	1,654	1,710	84,000	855
2019-06-28	1,660	1,677	1,642	1,662	58,900	831
2019-06-27	1,634	1,657	1,619	1,657	35,600	828.50
2019-06-26	1,660	1,660	1,625	1,625	27,500	812.50
2019-06-25	1,644	1,665	1,604	1,657	91,200	828.50
2019-06-24	1,670	1,693	1,638	1,651	49,400	825.50
2019-06-21	1,700	1,700	1,643	1,675	56,700	837.50
2019-06-20	1,701	1,709	1,675	1,702	37,100	851
2019-06-19	1,694	1,720	1,682	1,701	45,900	850.50
2019-06-18	1,710	1,723	1,659	1,684	63,900	842
2019-06-17	1,693	1,719	1,674	1,702	71,100	851
2019-06-14	1,711	1,722	1,679	1,690	102,100	845
2019-06-13	1,641	1,713	1,641	1,711	135,900	855.50
2019-06-12	1,613	1,670	1,613	1,637	90,800	818.50
2019-06-11	1,645	1,645	1,601	1,608	71,100	804
2019-06-10	1,615	1,648	1,615	1,645	98,000	822.50
2019-06-07	1,558	1,609	1,544	1,605	120,000	802.50
2019-06-06	1,538	1,578	1,532	1,553	75,400	776.50
2019-06-05	1,545	1,559	1,507	1,547	143,500	773.50
2019-06-04	1,545	1,547	1,460	1,486	243,400	743
2019-06-03	1,610	1,619	1,537	1,539	182,900	769.50
2019-05-31	1,670	1,691	1,642	1,653	69,800	826.50
2019-05-30	1,702	1,703	1,650	1,688	79,200	844
2019-05-29	1,685	1,733	1,663	1,719	65,200	859.50
2019-05-28	1,698	1,722	1,687	1,709	86,000	854.50
2019-05-27	1,666	1,731	1,666	1,691	100,400	845.50
2019-05-24	1,644	1,679	1,616	1,664	113,000	832
2019-05-23	1,688	1,688	1,616	1,671	134,500	835.50
2019-05-22	1,753	1,776	1,689	1,697	86,200	848.50
2019-05-21	1,764	1,781	1,697	1,734	133,000	867
2019-05-20	1,760	1,799	1,754	1,759	96,800	879.50
2019-05-17	1,749	1,784	1,745	1,760	115,000	880
2019-05-16	1,795	1,795	1,696	1,735	132,800	867.50
2019-05-15	1,628	1,713	1,604	1,693	192,500	846.50
2019-05-14	1,550	1,704	1,533	1,602	298,700	801
2019-05-13	1,738	1,826	1,572	1,593	562,700	796.50
2019-05-10	1,613	1,637	1,523	1,578	221,900	789
2019-05-09	1,634	1,715	1,586	1,613	204,100	806.50
2019-05-08	1,625	1,653	1,606	1,617	168,800	808.50
2019-05-07	1,668	1,690	1,645	1,650	129,300	825
2019-04-26	1,655	1,687	1,644	1,668	109,600	834
2019-04-25	1,632	1,669	1,627	1,655	150,600	827.50
2019-04-24	1,585	1,662	1,585	1,624	141,300	812
2019-04-23	1,596	1,635	1,567	1,576	86,400	788
2019-04-22	1,602	1,642	1,596	1,596	62,000	798
2019-04-19	1,599	1,640	1,585	1,598	93,100	799
2019-04-18	1,581	1,604	1,573	1,574	67,700	787
2019-04-17	1,580	1,608	1,554	1,580	95,400	790
2019-04-16	1,550	1,583	1,535	1,577	89,900	788.50
2019-04-15	1,525	1,582	1,525	1,542	99,600	771
2019-04-12	1,466	1,515	1,465	1,506	69,000	753
2019-04-11	1,462	1,504	1,462	1,468	44,300	734
2019-04-10	1,455	1,482	1,445	1,469	36,400	734.50
2019-04-09	1,488	1,496	1,460	1,472	41,600	736
2019-04-08	1,470	1,504	1,462	1,488	57,200	744
2019-04-05	1,474	1,482	1,444	1,455	36,600	727.50
2019-04-04	1,515	1,515	1,470	1,472	40,600	736
2019-04-03	1,438	1,519	1,433	1,510	117,500	755
2019-04-02	1,497	1,500	1,452	1,452	65,800	726
2019-04-01	1,447	1,510	1,447	1,478	100,000	739
2019-03-29	1,402	1,456	1,398	1,447	133,500	723.50
2019-03-28	1,450	1,450	1,391	1,400	102,700	700
2019-03-27	1,449	1,461	1,426	1,451	156,100	725.50
2019-03-26	1,416	1,439	1,402	1,419	192,700	709.50
2019-03-25	1,456	1,462	1,422	1,427	136,100	713.50
2019-03-22	1,518	1,533	1,494	1,506	77,700	753
2019-03-20	1,518	1,550	1,515	1,529	52,700	764.50
2019-03-19	1,563	1,563	1,517	1,520	45,800	760
2019-03-18	1,541	1,570	1,541	1,564	36,600	782
2019-03-15	1,561	1,577	1,543	1,551	42,000	775.50
2019-03-14	1,578	1,590	1,535	1,546	42,200	773
2019-03-13	1,597	1,597	1,553	1,577	47,100	788.50
2019-03-12	1,560	1,609	1,549	1,582	85,300	791
2019-03-11	1,512	1,551	1,492	1,535	103,900	767.50
2019-03-08	1,597	1,604	1,525	1,540	161,600	770
2019-03-07	1,672	1,672	1,620	1,633	50,400	816.50
2019-03-06	1,620	1,687	1,607	1,681	98,400	840.50
2019-03-05	1,657	1,657	1,619	1,628	53,200	814
2019-03-04	1,667	1,676	1,633	1,668	60,800	834
2019-03-01	1,629	1,660	1,621	1,650	67,200	825
2019-02-28	1,626	1,641	1,615	1,628	53,800	814
2019-02-27	1,692	1,702	1,617	1,643	143,500	821.50
2019-02-26	1,682	1,701	1,648	1,692	95,900	846
2019-02-25	1,722	1,734	1,675	1,682	85,900	841
2019-02-22	1,678	1,714	1,643	1,712	96,000	856
2019-02-21	1,717	1,725	1,671	1,679	96,900	839.50
2019-02-20	1,713	1,725	1,674	1,719	128,800	859.50
2019-02-19	1,630	1,703	1,630	1,685	190,400	842.50
2019-02-18	1,600	1,660	1,600	1,640	158,300	820
2019-02-15	1,589	1,603	1,539	1,552	96,900	776
2019-02-14	1,568	1,626	1,552	1,579	121,500	789.50
2019-02-13	1,564	1,570	1,521	1,552	87,700	776
2019-02-12	1,517	1,558	1,505	1,533	119,500	766.50
2019-02-08	1,537	1,557	1,498	1,519	152,300	759.50
2019-02-07	1,617	1,639	1,561	1,577	132,700	788.50
2019-02-06	1,648	1,671	1,601	1,657	178,400	828.50
2019-02-05	1,585	1,689	1,571	1,650	646,100	825
2019-02-04	1,435	1,517	1,434	1,511	225,300	755.50
2019-02-01	1,426	1,447	1,406	1,426	118,500	713
2019-01-31	1,430	1,460	1,424	1,440	164,500	720
2019-01-30	1,423	1,457	1,391	1,411	520,300	705.50
2019-01-29	1,391	1,447	1,376	1,443	194,000	721.50
2019-01-28	1,404	1,418	1,380	1,391	98,700	695.50
2019-01-25	1,339	1,421	1,331	1,405	186,200	702.50
2019-01-24	1,301	1,338	1,279	1,320	80,200	660
2019-01-23	1,290	1,345	1,278	1,301	130,700	650.50
2019-01-22	1,390	1,395	1,295	1,295	154,600	647.50
2019-01-21	1,429	1,437	1,355	1,369	197,600	684.50
2019-01-18	1,393	1,459	1,343	1,426	279,800	713
2019-01-17	1,253	1,383	1,248	1,373	346,900	686.50
2019-01-16	1,189	1,259	1,177	1,223	129,600	611.50
2019-01-15	1,196	1,215	1,158	1,172	123,100	586
2019-01-11	1,181	1,253	1,181	1,195	109,600	597.50
2019-01-10	1,194	1,206	1,172	1,185	68,900	592.50
2019-01-09	1,225	1,234	1,193	1,194	104,800	597
2019-01-08	1,202	1,248	1,202	1,224	120,900	612
2019-01-07	1,186	1,215	1,176	1,192	71,000	596
2019-01-04	1,116	1,161	1,103	1,156	108,900	578

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 [2019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 [2019年度]