6062 (株)チャーム・ケア・コーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4051,4581,3941,457139,9001,457
2021-12-291,3891,4391,3791,430123,4001,430
2021-12-281,4051,4081,3711,399303,6001,399
2021-12-271,4451,4471,3861,391229,9001,391
2021-12-241,4801,4831,4521,45973,2001,459
2021-12-231,4811,4861,4681,47386,5001,473
2021-12-221,4351,4631,4191,461124,1001,461
2021-12-211,4081,4361,3621,435222,5001,435
2021-12-201,4311,4431,3821,382216,4001,382
2021-12-171,4721,4741,4251,434152,6001,434
2021-12-161,4821,5081,4791,496149,1001,496
2021-12-151,4701,4941,4171,452269,4001,452
2021-12-141,5241,5241,4691,476149,5001,476
2021-12-131,5251,5351,4961,51893,2001,518
2021-12-101,5401,5451,4941,51094,4001,510
2021-12-091,5351,5541,5301,54571,4001,545
2021-12-081,5531,5591,5251,538112,6001,538
2021-12-071,5401,5401,5001,537202,6001,537
2021-12-061,4871,4871,4411,464142,5001,464
2021-12-031,4291,4641,4281,457152,1001,457
2021-12-021,4351,4591,4081,415203,1001,415
2021-12-011,4831,4841,4351,465128,6001,465
2021-11-301,4891,5261,4791,482231,2001,482
2021-11-291,4401,5001,4331,449206,5001,449
2021-11-261,4991,5071,4641,474115,3001,474
2021-11-251,5121,5301,4891,50096,6001,500
2021-11-241,5391,5391,4831,490230,6001,490
2021-11-221,5531,5651,5251,535107,8001,535
2021-11-191,5521,5561,5241,551149,4001,551
2021-11-181,5201,5711,5111,557178,6001,557
2021-11-171,5841,5961,5201,531243,8001,531
2021-11-161,5561,5841,5231,584255,3001,584
2021-11-151,5001,5531,4921,544373,5001,544
2021-11-121,4511,4991,4371,479280,0001,479
2021-11-111,4471,4821,4261,447351,8001,447
2021-11-101,4661,4891,4081,423655,3001,423
2021-11-091,5801,6481,4471,4801,251,4001,480
2021-11-081,7701,7701,6511,656459,6001,656
2021-11-051,7501,7971,7361,775226,7001,775
2021-11-041,7391,7521,7151,752131,6001,752
2021-11-021,7451,7571,7101,713127,1001,713
2021-11-011,7241,7681,7241,752222,9001,752
2021-10-291,7251,7381,6961,707121,6001,707
2021-10-281,7231,7521,7151,725138,0001,725
2021-10-271,7731,7731,7081,723137,8001,723
2021-10-261,7901,7991,7471,780120,3001,780
2021-10-251,7211,7731,7201,773142,7001,773
2021-10-221,7231,7601,7131,737126,8001,737
2021-10-211,7531,7681,7211,737114,1001,737
2021-10-201,8251,8351,7591,765168,8001,765
2021-10-191,8081,8501,7931,808283,6001,808
2021-10-181,8801,8841,7831,815372,5001,815
2021-10-151,8811,9061,8231,882413,4001,882
2021-10-141,8001,8661,8001,848431,6001,848
2021-10-131,7311,7941,7131,785279,9001,785
2021-10-121,7401,7721,7181,742313,7001,742
2021-10-111,6691,7461,6381,730433,2001,730
2021-10-081,6111,6651,6001,648254,4001,648
2021-10-071,5921,6191,5601,571270,6001,571
2021-10-061,6451,6621,5881,592241,2001,592
2021-10-051,6361,6951,5911,630525,5001,630
2021-10-041,7491,7491,6411,668407,4001,668
2021-10-011,8201,8561,6811,691908,7001,691
2021-09-301,7071,8161,7021,798590,4001,798
2021-09-291,6151,6841,6121,681233,9001,681
2021-09-281,6481,6481,6071,631180,0001,631
2021-09-271,6611,6751,6351,638148,7001,638
2021-09-241,7001,7101,6541,660172,2001,660
2021-09-221,6561,6741,6491,660118,4001,660
2021-09-211,6311,6741,6251,652249,8001,652
2021-09-171,6601,7241,6511,711206,1001,711
2021-09-161,6651,6721,6311,664164,7001,664
2021-09-151,6461,6781,6461,667135,4001,667
2021-09-141,6431,6691,6201,665143,1001,665
2021-09-131,6851,6851,6291,643215,0001,643
2021-09-101,6501,7071,6361,699222,7001,699
2021-09-091,6301,6501,6191,640147,0001,640
2021-09-081,6041,6501,5941,648214,9001,648
2021-09-071,6461,6641,5961,598301,4001,598
2021-09-061,6851,6871,5751,634461,2001,634
2021-09-031,6641,6931,6151,645682,6001,645
2021-09-021,5591,6391,5391,624618,1001,624
2021-09-011,5261,5531,5111,544221,6001,544
2021-08-311,5491,5501,4911,523254,9001,523
2021-08-301,5001,5481,5001,523460,2001,523
2021-08-271,4721,4941,4491,470250,2001,470
2021-08-261,4661,4981,4421,487465,7001,487
2021-08-251,5251,5361,4611,465376,1001,465
2021-08-241,5251,5551,5251,526160,8001,526
2021-08-231,5431,5571,4881,519323,2001,519
2021-08-201,5591,5881,5031,530322,6001,530
2021-08-191,5171,6051,5121,560417,5001,560
2021-08-181,5191,5441,5021,532342,3001,532
2021-08-171,5481,5591,4371,490671,8001,490
2021-08-161,5631,5941,5441,551379,0001,551
2021-08-131,5401,6081,5271,589555,2001,589
2021-08-121,4481,5591,4241,550802,3001,550
2021-08-111,3851,4901,3801,4661,942,4001,466
2021-08-101,3791,3791,3791,379211,9001,379
2021-08-061,0621,0931,0481,079277,3001,079
2021-08-051,0901,0901,0621,073159,7001,073
2021-08-041,1361,1361,0921,092110,1001,092
2021-08-031,1151,1361,1151,13692,3001,136
2021-08-021,1111,1261,0851,124174,5001,124
2021-07-301,1161,1191,1001,101164,2001,101
2021-07-291,1181,1321,1081,122132,4001,122
2021-07-281,1551,1551,1151,121124,3001,121
2021-07-271,1621,1671,1531,15580,6001,155
2021-07-261,1821,1951,1571,160123,4001,160
2021-07-211,1521,1651,1481,15688,8001,156
2021-07-201,1741,1901,1481,148200,9001,148
2021-07-191,2041,2041,1721,178163,4001,178
2021-07-161,2061,2371,2051,210137,6001,210
2021-07-151,2161,2221,2011,214107,3001,214
2021-07-141,2011,2221,1921,222163,9001,222
2021-07-131,1961,2171,1801,212160,7001,212
2021-07-121,1991,2171,1951,196123,1001,196
2021-07-091,1711,1901,1631,189170,5001,189
2021-07-081,2171,2171,1941,19490,6001,194
2021-07-071,2021,2231,2021,21461,9001,214
2021-07-061,2161,2231,2061,21760,7001,217
2021-07-051,2141,2221,2111,21462,5001,214
2021-07-021,1991,2151,1991,21442,8001,214
2021-07-011,2121,2121,1941,20456,7001,204
2021-06-301,2141,2231,2051,21663,1001,216
2021-06-291,2111,2251,2101,22259,3001,222
2021-06-281,2211,2331,2101,21694,4001,216
2021-06-251,1941,2161,1861,20990,4001,209
2021-06-241,2021,2111,1851,197129,0001,197
2021-06-231,2041,2231,2011,21595,2001,215
2021-06-221,2271,2301,2091,216101,6001,216
2021-06-211,1951,2201,1801,212139,5001,212
2021-06-181,2081,2361,2011,214173,7001,214
2021-06-171,1991,1991,1701,194110,7001,194
2021-06-161,1831,2001,1701,199157,3001,199
2021-06-151,1821,1931,1691,19173,5001,191
2021-06-141,1891,1951,1711,17884,1001,178
2021-06-111,1331,1741,1331,173191,0001,173
2021-06-101,1131,1411,1111,137122,9001,137
2021-06-091,1371,1411,1121,113155,6001,113
2021-06-081,1301,1501,1221,142110,4001,142
2021-06-071,1351,1391,1141,137134,9001,137
2021-06-041,1401,1481,1221,13163,3001,131
2021-06-031,1391,1411,1251,13848,0001,138
2021-06-021,1501,1561,1231,130148,4001,130
2021-06-011,1521,1551,1251,15293,4001,152
2021-05-311,1681,1791,1501,15264,1001,152
2021-05-281,1821,1981,1661,16983,4001,169
2021-05-271,1841,1911,1691,184130,5001,184
2021-05-261,1951,2001,1851,18860,2001,188
2021-05-251,2151,2191,1931,20171,8001,201
2021-05-241,2151,2251,2011,20492,1001,204
2021-05-211,2101,2181,2011,20153,2001,201
2021-05-201,1861,2191,1801,20880,6001,208
2021-05-191,1851,2001,1791,186228,2001,186
2021-05-181,1841,2141,1841,193106,9001,193
2021-05-171,2161,2161,1831,195134,5001,195
2021-05-141,1981,2041,1711,192159,2001,192
2021-05-131,1701,1961,1421,175217,1001,175
2021-05-121,1931,2161,1821,184244,4001,184
2021-05-111,1731,2231,1711,193403,9001,193
2021-05-101,2581,2701,2521,263123,7001,263
2021-05-071,2501,2651,2461,25876,3001,258
2021-05-061,2351,2531,2201,248104,3001,248
2021-04-301,2071,2281,1891,220111,7001,220
2021-04-281,2341,2411,2091,20996,1001,209
2021-04-271,2641,2641,2301,230105,5001,230
2021-04-261,2681,2701,2411,251114,5001,251
2021-04-231,2731,2941,2621,26767,9001,267
2021-04-221,2791,2941,2711,28988,0001,289
2021-04-211,2651,2701,2451,258160,0001,258
2021-04-201,2871,2991,2761,278185,4001,278
2021-04-191,2981,3161,2941,30380,1001,303
2021-04-161,3051,3051,2871,29458,9001,294
2021-04-151,2941,3081,2861,30666,4001,306
2021-04-141,2961,3041,2801,288113,9001,288
2021-04-131,3111,3161,2951,29795,3001,297
2021-04-121,3251,3251,2971,30493,3001,304
2021-04-091,3151,3431,3151,32566,2001,325
2021-04-081,3171,3261,3061,31165,1001,311
2021-04-071,3061,3301,2941,33082,1001,330
2021-04-061,3101,3211,2881,30596,0001,305
2021-04-051,3311,3331,3041,31385,8001,313
2021-04-021,3581,3681,3281,33597,7001,335
2021-04-011,3381,3551,3301,34570,3001,345
2021-03-311,3101,3391,3051,33495,0001,334
2021-03-301,3281,3281,3011,301101,0001,301
2021-03-291,3501,3591,3131,328156,4001,328
2021-03-261,3241,3431,3121,336129,1001,336
2021-03-251,2881,3151,2721,307141,3001,307
2021-03-241,2701,3101,2531,293224,9001,293
2021-03-231,2751,3231,2651,291280,0001,291
2021-03-221,3031,3051,2421,248508,0001,248
2021-03-191,3021,3131,2861,302172,8001,302
2021-03-181,3401,3451,3111,322132,3001,322
2021-03-171,3501,3551,3261,332114,4001,332
2021-03-161,3681,3771,3561,368133,9001,368
2021-03-151,3881,3921,3571,368143,7001,368
2021-03-121,3491,3941,3451,377225,4001,377
2021-03-111,3221,3431,3001,339110,1001,339
2021-03-101,2991,3231,2811,310130,0001,310
2021-03-091,2741,2911,2501,284122,4001,284
2021-03-081,2951,3191,2711,280169,4001,280
2021-03-051,2621,2661,2211,265218,2001,265
2021-03-041,2421,2701,2301,265250,5001,265
2021-03-031,3321,3331,2671,270217,0001,270
2021-03-021,3531,3611,3251,327140,2001,327
2021-03-011,3551,3661,2971,337238,0001,337
2021-02-261,3701,3751,3411,344257,9001,344
2021-02-251,3951,4031,3681,400181,2001,400
2021-02-241,4151,4221,3621,368177,0001,368
2021-02-221,4191,4471,4191,427125,2001,427
2021-02-191,4301,4361,3721,397208,8001,397
2021-02-181,4601,4761,4281,450141,1001,450
2021-02-171,3971,4561,3901,454166,0001,454
2021-02-161,4171,4521,4071,411245,4001,411
2021-02-151,3601,4051,3451,403232,8001,403
2021-02-121,3401,3641,3301,364145,8001,364
2021-02-101,3641,3641,3341,339118,7001,339
2021-02-091,3711,3741,3231,360179,0001,360
2021-02-081,3711,4101,3601,362201,8001,362
2021-02-051,3601,3681,3421,36795,6001,367
2021-02-041,3781,3801,3351,348136,1001,348
2021-02-031,3611,3801,3591,371126,2001,371
2021-02-021,3451,3501,3161,350153,4001,350
2021-02-011,3221,3381,3021,328215,1001,328
2021-01-291,3911,3981,3221,322370,8001,322
2021-01-281,3681,4301,3561,408433,1001,408
2021-01-271,3691,4041,3441,397187,7001,397
2021-01-261,4121,4401,3491,351348,9001,351
2021-01-251,4751,4841,3901,398415,0001,398
2021-01-221,3571,4881,3431,467635,9001,467
2021-01-211,3301,3651,3261,357186,3001,357
2021-01-201,3401,3431,3231,328124,9001,328
2021-01-191,3561,3611,3251,340144,0001,340
2021-01-181,3221,3441,3111,344169,6001,344
2021-01-151,3261,3421,3171,323147,1001,323
2021-01-141,3491,3691,3081,322259,7001,322
2021-01-131,3001,3421,2961,341234,2001,341
2021-01-121,3031,3131,2831,300212,5001,300
2021-01-081,3041,3071,2951,303160,3001,303
2021-01-071,3121,3151,2991,300104,1001,300
2021-01-061,2841,3101,2811,302138,9001,302
2021-01-051,2811,3051,2761,284165,5001,284
2021-01-041,3241,3311,2801,290165,7001,290

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