チャーム・ケア・コーポレーション(6062)の株価時系列情報
チャーム・ケア・コーポレーション(6062)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,260 | 1,271 | 1,246 | 1,271 | 5,300 |
| 2013/12/27 | 1,243 | 1,254 | 1,240 | 1,254 | 1,800 |
| 2013/12/26 | 1,221 | 1,243 | 1,221 | 1,243 | 2,200 |
| 2013/12/25 | 1,207 | 1,242 | 1,207 | 1,242 | 5,400 |
| 2013/12/24 | 1,208 | 1,213 | 1,208 | 1,208 | 2,600 |
| 2013/12/20 | 1,218 | 1,230 | 1,216 | 1,216 | 5,600 |
| 2013/12/19 | 1,217 | 1,217 | 1,215 | 1,217 | 5,000 |
| 2013/12/18 | 1,220 | 1,231 | 1,216 | 1,216 | 3,000 |
| 2013/12/17 | 1,218 | 1,222 | 1,216 | 1,216 | 1,600 |
| 2013/12/16 | 1,240 | 1,240 | 1,217 | 1,217 | 2,700 |
| 2013/12/13 | 1,225 | 1,250 | 1,225 | 1,228 | 2,200 |
| 2013/12/12 | 1,221 | 1,250 | 1,221 | 1,224 | 1,900 |
| 2013/12/11 | 1,243 | 1,243 | 1,225 | 1,225 | 2,000 |
| 2013/12/10 | 1,264 | 1,264 | 1,240 | 1,240 | 1,300 |
| 2013/12/09 | 1,220 | 1,240 | 1,217 | 1,240 | 4,500 |
| 2013/12/06 | 1,241 | 1,241 | 1,215 | 1,226 | 3,600 |
| 2013/12/05 | 1,270 | 1,270 | 1,251 | 1,251 | 3,400 |
| 2013/12/04 | 1,286 | 1,288 | 1,260 | 1,265 | 3,600 |
| 2013/12/03 | 1,310 | 1,310 | 1,280 | 1,299 | 3,300 |
| 2013/12/02 | 1,295 | 1,295 | 1,270 | 1,284 | 1,900 |
| 2013/11/29 | 1,265 | 1,266 | 1,261 | 1,266 | 6,400 |
| 2013/11/28 | 1,263 | 1,269 | 1,250 | 1,265 | 3,300 |
| 2013/11/27 | 1,261 | 1,270 | 1,260 | 1,270 | 1,700 |
| 2013/11/26 | 1,270 | 1,271 | 1,262 | 1,270 | 1,100 |
| 2013/11/25 | 1,300 | 1,300 | 1,260 | 1,280 | 4,600 |
| 2013/11/22 | 1,307 | 1,307 | 1,265 | 1,277 | 7,100 |
| 2013/11/21 | 1,305 | 1,309 | 1,285 | 1,309 | 4,700 |
| 2013/11/20 | 1,313 | 1,320 | 1,313 | 1,317 | 1,400 |
| 2013/11/19 | 1,330 | 1,330 | 1,320 | 1,329 | 1,000 |
| 2013/11/18 | 1,343 | 1,350 | 1,335 | 1,341 | 4,900 |
| 2013/11/15 | 1,332 | 1,338 | 1,328 | 1,330 | 3,800 |
| 2013/11/14 | 1,313 | 1,315 | 1,291 | 1,307 | 3,400 |
| 2013/11/13 | 1,289 | 1,325 | 1,281 | 1,290 | 8,000 |
| 2013/11/12 | 1,300 | 1,300 | 1,272 | 1,284 | 3,300 |
| 2013/11/11 | 1,315 | 1,315 | 1,300 | 1,314 | 2,900 |
| 2013/11/08 | 1,289 | 1,319 | 1,289 | 1,300 | 5,500 |
| 2013/11/07 | 1,282 | 1,289 | 1,267 | 1,270 | 4,300 |
| 2013/11/06 | 1,260 | 1,292 | 1,260 | 1,280 | 1,300 |
| 2013/11/05 | 1,275 | 1,309 | 1,275 | 1,282 | 2,400 |
| 2013/11/01 | 1,314 | 1,315 | 1,270 | 1,273 | 11,000 |
| 2013/10/31 | 1,350 | 1,350 | 1,320 | 1,338 | 3,400 |
| 2013/10/30 | 1,370 | 1,371 | 1,340 | 1,349 | 8,000 |
| 2013/10/29 | 1,379 | 1,395 | 1,350 | 1,394 | 7,600 |
| 2013/10/28 | 1,341 | 1,390 | 1,337 | 1,353 | 7,700 |
| 2013/10/25 | 1,424 | 1,424 | 1,320 | 1,334 | 23,900 |
| 2013/10/24 | 1,489 | 1,500 | 1,300 | 1,400 | 22,700 |
| 2013/10/23 | 1,520 | 1,530 | 1,500 | 1,529 | 51,300 |
| 2013/10/22 | 1,460 | 1,516 | 1,430 | 1,509 | 55,400 |
| 2013/10/21 | 1,430 | 1,454 | 1,395 | 1,450 | 40,900 |
| 2013/10/18 | 1,268 | 1,411 | 1,268 | 1,361 | 60,800 |
| 2013/10/17 | 1,243 | 1,255 | 1,240 | 1,240 | 2,500 |
| 2013/10/16 | 1,260 | 1,260 | 1,230 | 1,232 | 7,700 |
| 2013/10/15 | 1,234 | 1,275 | 1,234 | 1,260 | 10,500 |
| 2013/10/11 | 1,210 | 1,231 | 1,204 | 1,231 | 4,900 |
| 2013/10/10 | 1,200 | 1,210 | 1,194 | 1,200 | 4,800 |
| 2013/10/09 | 1,210 | 1,210 | 1,180 | 1,190 | 2,400 |
| 2013/10/08 | 1,220 | 1,220 | 1,180 | 1,183 | 6,200 |
| 2013/10/07 | 1,184 | 1,200 | 1,150 | 1,200 | 6,500 |
| 2013/10/04 | 1,194 | 1,194 | 1,155 | 1,184 | 5,300 |
| 2013/10/03 | 1,162 | 1,192 | 1,160 | 1,192 | 9,200 |
| 2013/10/02 | 1,155 | 1,160 | 1,155 | 1,160 | 2,800 |
| 2013/10/01 | 1,122 | 1,155 | 1,122 | 1,155 | 3,000 |
| 2013/09/30 | 1,138 | 1,140 | 1,125 | 1,125 | 4,600 |
| 2013/09/27 | 1,125 | 1,138 | 1,123 | 1,138 | 1,700 |
| 2013/09/26 | 1,125 | 1,126 | 1,121 | 1,121 | 2,200 |
| 2013/09/25 | 1,121 | 1,139 | 1,121 | 1,136 | 8,200 |
| 2013/09/24 | 1,120 | 1,130 | 1,117 | 1,125 | 7,900 |
| 2013/09/20 | 1,119 | 1,125 | 1,119 | 1,121 | 1,900 |
| 2013/09/19 | 1,130 | 1,144 | 1,130 | 1,130 | 2,600 |
| 2013/09/18 | 1,111 | 1,120 | 1,100 | 1,120 | 11,300 |
| 2013/09/17 | 1,125 | 1,127 | 1,111 | 1,115 | 2,900 |
| 2013/09/13 | 1,126 | 1,127 | 1,121 | 1,125 | 1,100 |
| 2013/09/12 | 1,137 | 1,137 | 1,127 | 1,127 | 1,700 |
| 2013/09/11 | 1,138 | 1,138 | 1,127 | 1,127 | 1,400 |
| 2013/09/10 | 1,122 | 1,125 | 1,122 | 1,125 | 1,000 |
| 2013/09/09 | 1,133 | 1,150 | 1,122 | 1,123 | 3,500 |
| 2013/09/06 | 1,125 | 1,130 | 1,121 | 1,121 | 1,600 |
| 2013/09/05 | 1,120 | 1,130 | 1,119 | 1,122 | 3,400 |
| 2013/09/04 | 1,086 | 1,115 | 1,085 | 1,115 | 1,600 |
| 2013/09/03 | 1,085 | 1,108 | 1,085 | 1,100 | 1,900 |
| 2013/09/02 | 1,091 | 1,091 | 1,081 | 1,081 | 2,000 |
| 2013/08/30 | 1,097 | 1,097 | 1,092 | 1,097 | 900 |
| 2013/08/29 | 1,098 | 1,110 | 1,097 | 1,100 | 1,600 |
| 2013/08/28 | 1,110 | 1,110 | 1,097 | 1,097 | 3,900 |
| 2013/08/27 | 1,113 | 1,128 | 1,113 | 1,127 | 1,600 |
| 2013/08/26 | 1,132 | 1,132 | 1,130 | 1,130 | 1,600 |
| 2013/08/23 | 1,117 | 1,132 | 1,110 | 1,132 | 700 |
| 2013/08/22 | 1,110 | 1,110 | 1,091 | 1,109 | 1,600 |
| 2013/08/21 | 1,121 | 1,121 | 1,101 | 1,110 | 1,700 |
| 2013/08/20 | 1,135 | 1,135 | 1,130 | 1,130 | 300 |
| 2013/08/19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 |
| 2013/08/16 | 1,138 | 1,138 | 1,108 | 1,136 | 1,300 |
| 2013/08/15 | 1,145 | 1,145 | 1,121 | 1,139 | 1,500 |
| 2013/08/14 | 1,101 | 1,145 | 1,101 | 1,115 | 2,200 |
| 2013/08/13 | 1,095 | 1,110 | 1,089 | 1,103 | 1,400 |
| 2013/08/12 | 1,083 | 1,138 | 1,083 | 1,092 | 13,100 |
| 2013/08/09 | 1,156 | 1,159 | 1,148 | 1,159 | 2,100 |
| 2013/08/08 | 1,188 | 1,188 | 1,186 | 1,186 | 1,000 |
| 2013/08/07 | 1,167 | 1,180 | 1,167 | 1,175 | 900 |
| 2013/08/06 | 1,180 | 1,184 | 1,179 | 1,184 | 600 |
| 2013/08/05 | 1,165 | 1,185 | 1,156 | 1,184 | 2,100 |
| 2013/08/02 | 1,130 | 1,166 | 1,130 | 1,159 | 1,900 |
| 2013/08/01 | 1,119 | 1,138 | 1,116 | 1,138 | 2,000 |
| 2013/07/31 | 1,154 | 1,154 | 1,124 | 1,136 | 1,100 |
| 2013/07/30 | 1,115 | 1,139 | 1,115 | 1,135 | 2,100 |
| 2013/07/29 | 1,155 | 1,160 | 1,122 | 1,125 | 3,000 |
| 2013/07/26 | 1,174 | 1,174 | 1,162 | 1,162 | 1,200 |
| 2013/07/25 | 1,170 | 1,174 | 1,170 | 1,174 | 800 |
| 2013/07/24 | 1,154 | 1,160 | 1,154 | 1,159 | 700 |
| 2013/07/23 | 1,152 | 1,175 | 1,152 | 1,173 | 300 |
| 2013/07/22 | 1,160 | 1,160 | 1,153 | 1,155 | 1,500 |
| 2013/07/19 | 1,195 | 1,195 | 1,156 | 1,156 | 4,300 |
| 2013/07/18 | 1,188 | 1,193 | 1,185 | 1,185 | 2,200 |
| 2013/07/17 | 1,196 | 1,196 | 1,171 | 1,185 | 2,300 |
| 2013/07/16 | 1,182 | 1,188 | 1,170 | 1,188 | 2,400 |
| 2013/07/12 | 1,181 | 1,198 | 1,168 | 1,168 | 2,600 |
| 2013/07/11 | 1,193 | 1,193 | 1,185 | 1,192 | 600 |
| 2013/07/10 | 1,198 | 1,198 | 1,182 | 1,193 | 600 |
| 2013/07/09 | 1,168 | 1,174 | 1,168 | 1,174 | 800 |
| 2013/07/08 | 1,171 | 1,200 | 1,167 | 1,168 | 4,400 |
| 2013/07/05 | 1,180 | 1,189 | 1,150 | 1,167 | 5,100 |
| 2013/07/04 | 1,189 | 1,189 | 1,180 | 1,185 | 4,000 |
| 2013/07/03 | 1,185 | 1,185 | 1,150 | 1,170 | 1,900 |
| 2013/07/02 | 1,148 | 1,200 | 1,148 | 1,185 | 4,500 |
| 2013/07/01 | 1,124 | 1,130 | 1,106 | 1,112 | 2,300 |
| 2013/06/28 | 1,113 | 1,130 | 1,100 | 1,124 | 5,800 |
| 2013/06/27 | 1,102 | 1,112 | 1,062 | 1,112 | 9,600 |
| 2013/06/26 | 1,150 | 1,150 | 1,110 | 1,110 | 2,200 |
| 2013/06/25 | 1,155 | 1,162 | 1,141 | 1,142 | 3,800 |
| 2013/06/24 | 1,182 | 1,200 | 1,180 | 1,181 | 2,100 |
| 2013/06/21 | 1,170 | 1,200 | 1,150 | 1,195 | 4,300 |
| 2013/06/20 | 1,200 | 1,220 | 1,200 | 1,219 | 2,500 |
| 2013/06/19 | 1,200 | 1,210 | 1,200 | 1,203 | 600 |
| 2013/06/18 | 1,215 | 1,220 | 1,184 | 1,187 | 2,500 |
| 2013/06/17 | 1,215 | 1,215 | 1,179 | 1,215 | 1,600 |
| 2013/06/14 | 1,190 | 1,197 | 1,170 | 1,196 | 2,700 |
| 2013/06/13 | 1,198 | 1,198 | 1,150 | 1,190 | 2,400 |
| 2013/06/12 | 1,155 | 1,170 | 1,155 | 1,168 | 3,100 |
| 2013/06/11 | 1,140 | 1,200 | 1,140 | 1,170 | 10,100 |
| 2013/06/10 | 1,140 | 1,195 | 1,140 | 1,195 | 14,200 |
| 2013/06/07 | 1,100 | 1,115 | 1,030 | 1,099 | 28,800 |
| 2013/06/06 | 1,235 | 1,235 | 1,097 | 1,115 | 24,100 |
| 2013/06/05 | 1,256 | 1,260 | 1,250 | 1,250 | 5,900 |
| 2013/06/04 | 1,240 | 1,275 | 1,230 | 1,275 | 6,800 |
| 2013/06/03 | 1,286 | 1,290 | 1,268 | 1,268 | 3,500 |
| 2013/05/31 | 1,300 | 1,315 | 1,271 | 1,298 | 3,400 |
| 2013/05/30 | 1,305 | 1,305 | 1,290 | 1,293 | 4,700 |
| 2013/05/29 | 1,339 | 1,339 | 1,300 | 1,323 | 1,800 |
| 2013/05/28 | 1,288 | 1,300 | 1,280 | 1,290 | 4,500 |
| 2013/05/27 | 1,300 | 1,300 | 1,275 | 1,283 | 10,500 |
| 2013/05/24 | 1,321 | 1,331 | 1,282 | 1,315 | 11,300 |
| 2013/05/23 | 1,390 | 1,390 | 1,300 | 1,330 | 27,200 |
| 2013/05/22 | 1,431 | 1,440 | 1,377 | 1,400 | 11,400 |
| 2013/05/21 | 1,467 | 1,474 | 1,423 | 1,451 | 12,800 |
| 2013/05/20 | 1,429 | 1,474 | 1,429 | 1,455 | 13,500 |
| 2013/05/17 | 1,350 | 1,425 | 1,335 | 1,375 | 14,100 |
| 2013/05/16 | 1,395 | 1,411 | 1,260 | 1,335 | 43,600 |
| 2013/05/15 | 1,495 | 1,495 | 1,417 | 1,417 | 24,300 |
| 2013/05/14 | 1,560 | 1,573 | 1,452 | 1,477 | 19,400 |
| 2013/05/13 | 1,550 | 1,600 | 1,514 | 1,550 | 48,300 |
| 2013/05/10 | 1,780 | 1,780 | 1,670 | 1,670 | 51,200 |
| 2013/05/09 | 1,478 | 1,630 | 1,471 | 1,630 | 32,100 |
| 2013/05/08 | 1,484 | 1,530 | 1,461 | 1,464 | 26,600 |
| 2013/05/07 | 1,450 | 1,465 | 1,430 | 1,460 | 14,600 |
| 2013/05/02 | 1,420 | 1,429 | 1,407 | 1,423 | 6,500 |
| 2013/05/01 | 1,429 | 1,464 | 1,390 | 1,423 | 25,300 |
| 2013/04/30 | 1,410 | 1,421 | 1,402 | 1,421 | 11,600 |
| 2013/04/26 | 1,445 | 1,445 | 1,380 | 1,424 | 24,500 |
| 2013/04/25 | 1,407 | 1,450 | 1,360 | 1,430 | 23,300 |
| 2013/04/24 | 1,400 | 1,400 | 1,380 | 1,392 | 20,500 |
| 2013/04/23 | 1,429 | 1,450 | 1,393 | 1,395 | 13,400 |
| 2013/04/22 | 1,460 | 1,460 | 1,397 | 1,399 | 28,100 |
| 2013/04/19 | 1,400 | 1,479 | 1,395 | 1,460 | 23,300 |
| 2013/04/18 | 1,377 | 1,396 | 1,375 | 1,384 | 11,800 |
| 2013/04/17 | 1,372 | 1,372 | 1,349 | 1,370 | 10,000 |
| 2013/04/16 | 1,349 | 1,361 | 1,340 | 1,355 | 8,700 |
| 2013/04/15 | 1,345 | 1,370 | 1,334 | 1,361 | 8,200 |
| 2013/04/12 | 1,300 | 1,333 | 1,300 | 1,328 | 11,400 |
| 2013/04/11 | 1,290 | 1,305 | 1,274 | 1,305 | 12,000 |
| 2013/04/10 | 1,331 | 1,344 | 1,290 | 1,293 | 25,700 |
| 2013/04/09 | 1,350 | 1,352 | 1,335 | 1,335 | 13,500 |
| 2013/04/08 | 1,330 | 1,380 | 1,320 | 1,348 | 20,700 |
| 2013/04/05 | 1,326 | 1,354 | 1,326 | 1,334 | 14,800 |
| 2013/04/04 | 1,337 | 1,337 | 1,310 | 1,325 | 13,900 |
| 2013/04/03 | 1,370 | 1,370 | 1,337 | 1,337 | 14,500 |
| 2013/04/02 | 1,300 | 1,360 | 1,280 | 1,354 | 24,300 |
| 2013/04/01 | 1,450 | 1,450 | 1,322 | 1,330 | 21,200 |
| 2013/03/29 | 1,380 | 1,440 | 1,362 | 1,433 | 50,300 |
| 2013/03/28 | 1,332 | 1,400 | 1,312 | 1,350 | 37,900 |
| 2013/03/27 | 1,300 | 1,350 | 1,268 | 1,290 | 24,800 |
| 2013/03/26 | 1,335 | 1,355 | 1,300 | 1,307 | 32,700 |
| 2013/03/25 | 1,503 | 1,504 | 1,301 | 1,384 | 110,000 |
| 2013/03/22 | 1,279 | 1,484 | 1,250 | 1,479 | 120,800 |
| 2013/03/21 | 1,156 | 1,247 | 1,155 | 1,210 | 53,300 |
| 2013/03/19 | 1,133 | 1,138 | 1,110 | 1,138 | 33,900 |
| 2013/03/18 | 1,073 | 1,110 | 1,065 | 1,110 | 28,000 |
| 2013/03/15 | 1,030 | 1,065 | 1,029 | 1,059 | 10,500 |
| 2013/03/14 | 1,039 | 1,039 | 1,027 | 1,030 | 6,900 |
| 2013/03/13 | 1,045 | 1,045 | 1,027 | 1,039 | 1,800 |
| 2013/03/12 | 1,040 | 1,045 | 1,025 | 1,045 | 4,800 |
| 2013/03/11 | 1,025 | 1,070 | 1,023 | 1,045 | 9,800 |
| 2013/03/08 | 1,026 | 1,030 | 1,015 | 1,023 | 18,900 |
| 2013/03/07 | 1,066 | 1,066 | 1,025 | 1,035 | 8,000 |
| 2013/03/06 | 1,070 | 1,079 | 1,041 | 1,051 | 18,300 |
| 2013/03/05 | 1,022 | 1,060 | 1,021 | 1,059 | 24,100 |
| 2013/03/04 | 1,016 | 1,022 | 1,011 | 1,014 | 9,200 |
| 2013/03/01 | 1,012 | 1,014 | 1,006 | 1,010 | 4,000 |
| 2013/02/28 | 1,015 | 1,015 | 1,005 | 1,006 | 5,100 |
| 2013/02/27 | 1,010 | 1,014 | 1,003 | 1,006 | 4,800 |
| 2013/02/26 | 1,010 | 1,017 | 1,008 | 1,008 | 5,100 |
| 2013/02/25 | 1,015 | 1,016 | 1,006 | 1,008 | 3,500 |
| 2013/02/22 | 1,000 | 1,010 | 1,000 | 1,006 | 7,300 |
| 2013/02/21 | 1,009 | 1,009 | 1,001 | 1,005 | 3,700 |
| 2013/02/20 | 1,012 | 1,012 | 1,005 | 1,010 | 3,900 |
| 2013/02/19 | 1,018 | 1,018 | 1,004 | 1,005 | 1,400 |
| 2013/02/18 | 998 | 1,020 | 997 | 1,010 | 5,900 |
| 2013/02/15 | 1,020 | 1,020 | 996 | 997 | 21,000 |
| 2013/02/14 | 1,019 | 1,025 | 1,005 | 1,024 | 13,200 |
| 2013/02/13 | 1,007 | 1,014 | 1,000 | 1,009 | 18,100 |
| 2013/02/12 | 1,015 | 1,015 | 996 | 996 | 22,500 |
| 2013/02/08 | 1,015 | 1,017 | 1,010 | 1,011 | 8,400 |
| 2013/02/07 | 1,011 | 1,020 | 1,010 | 1,010 | 3,500 |
| 2013/02/06 | 1,024 | 1,024 | 1,007 | 1,009 | 10,600 |
| 2013/02/05 | 1,009 | 1,011 | 1,005 | 1,011 | 4,800 |
| 2013/02/04 | 1,012 | 1,020 | 1,007 | 1,008 | 8,000 |
| 2013/02/01 | 1,014 | 1,017 | 1,010 | 1,010 | 2,700 |
| 2013/01/31 | 1,015 | 1,015 | 1,005 | 1,010 | 6,300 |
| 2013/01/30 | 1,006 | 1,012 | 1,002 | 1,010 | 4,800 |
| 2013/01/29 | 1,012 | 1,015 | 1,005 | 1,010 | 11,100 |
| 2013/01/28 | 1,020 | 1,030 | 1,011 | 1,020 | 10,400 |
| 2013/01/25 | 1,020 | 1,030 | 1,018 | 1,020 | 5,700 |
| 2013/01/24 | 1,029 | 1,030 | 1,016 | 1,029 | 11,200 |
| 2013/01/23 | 1,051 | 1,051 | 1,029 | 1,029 | 10,800 |
| 2013/01/22 | 1,044 | 1,049 | 1,035 | 1,049 | 8,500 |
| 2013/01/21 | 1,035 | 1,046 | 1,026 | 1,036 | 8,800 |
| 2013/01/18 | 1,018 | 1,039 | 1,015 | 1,030 | 9,000 |
| 2013/01/17 | 1,035 | 1,037 | 1,011 | 1,011 | 12,700 |
| 2013/01/16 | 1,018 | 1,023 | 1,003 | 1,023 | 13,700 |
| 2013/01/15 | 1,024 | 1,033 | 1,010 | 1,018 | 16,800 |
| 2013/01/11 | 995 | 1,019 | 994 | 1,002 | 33,800 |
| 2013/01/10 | 995 | 1,000 | 987 | 988 | 15,700 |
| 2013/01/09 | 980 | 995 | 978 | 990 | 8,100 |
| 2013/01/08 | 961 | 976 | 961 | 974 | 6,600 |
| 2013/01/07 | 950 | 969 | 946 | 967 | 11,900 |
| 2013/01/04 | 968 | 968 | 941 | 955 | 6,000 |