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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,600 | 1,610 | 1,553 | 1,578 | 2,300 |
| 2015/12/29 | 1,580 | 1,609 | 1,571 | 1,600 | 2,600 |
| 2015/12/28 | 1,528 | 1,609 | 1,528 | 1,609 | 7,900 |
| 2015/12/25 | 1,520 | 1,521 | 1,500 | 1,502 | 2,200 |
| 2015/12/24 | 1,517 | 1,540 | 1,517 | 1,518 | 4,400 |
| 2015/12/22 | 1,543 | 1,543 | 1,507 | 1,507 | 7,100 |
| 2015/12/21 | 1,483 | 1,484 | 1,450 | 1,479 | 2,100 |
| 2015/12/18 | 1,468 | 1,500 | 1,468 | 1,471 | 3,600 |
| 2015/12/17 | 1,466 | 1,476 | 1,466 | 1,476 | 300 |
| 2015/12/16 | 1,456 | 1,484 | 1,456 | 1,464 | 1,000 |
| 2015/12/15 | 1,498 | 1,498 | 1,454 | 1,454 | 1,700 |
| 2015/12/14 | 1,499 | 1,499 | 1,454 | 1,468 | 900 |
| 2015/12/11 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2015/12/10 | 1,488 | 1,488 | 1,484 | 1,484 | 1,000 |
| 2015/12/09 | 1,459 | 1,472 | 1,451 | 1,472 | 1,000 |
| 2015/12/08 | 1,466 | 1,470 | 1,460 | 1,460 | 1,000 |
| 2015/12/07 | 1,465 | 1,500 | 1,465 | 1,470 | 1,200 |
| 2015/12/04 | 1,478 | 1,478 | 1,462 | 1,462 | 2,500 |
| 2015/12/03 | 1,510 | 1,510 | 1,485 | 1,487 | 55,500 |
| 2015/12/02 | 1,495 | 1,500 | 1,480 | 1,480 | 800 |
| 2015/12/01 | 1,478 | 1,491 | 1,473 | 1,480 | 2,000 |
| 2015/11/30 | 1,510 | 1,510 | 1,499 | 1,500 | 1,500 |
| 2015/11/27 | 1,475 | 1,480 | 1,451 | 1,480 | 1,100 |
| 2015/11/26 | 1,489 | 1,499 | 1,475 | 1,475 | 1,700 |
| 2015/11/25 | 1,495 | 1,495 | 1,470 | 1,487 | 1,400 |
| 2015/11/24 | 1,480 | 1,498 | 1,466 | 1,466 | 900 |
| 2015/11/20 | 1,450 | 1,460 | 1,450 | 1,460 | 300 |
| 2015/11/19 | 1,450 | 1,450 | 1,450 | 1,450 | 800 |
| 2015/11/18 | 1,469 | 1,476 | 1,450 | 1,450 | 3,400 |
| 2015/11/17 | 1,479 | 1,479 | 1,469 | 1,469 | 900 |
| 2015/11/16 | 1,463 | 1,480 | 1,440 | 1,452 | 3,800 |
| 2015/11/13 | 1,500 | 1,505 | 1,500 | 1,503 | 900 |
| 2015/11/12 | 1,480 | 1,510 | 1,480 | 1,505 | 3,100 |
| 2015/11/11 | 1,477 | 1,489 | 1,400 | 1,489 | 6,700 |
| 2015/11/10 | 1,480 | 1,549 | 1,479 | 1,520 | 17,200 |
| 2015/11/09 | 1,344 | 1,453 | 1,344 | 1,450 | 15,200 |
| 2015/11/06 | 1,330 | 1,330 | 1,312 | 1,314 | 1,200 |
| 2015/11/05 | 1,305 | 1,306 | 1,300 | 1,300 | 3,600 |
| 2015/11/04 | 1,327 | 1,327 | 1,310 | 1,310 | 700 |
| 2015/11/02 | 1,311 | 1,336 | 1,311 | 1,330 | 12,500 |
| 2015/10/29 | 1,305 | 1,310 | 1,305 | 1,310 | 1,100 |
| 2015/10/27 | 1,310 | 1,325 | 1,310 | 1,325 | 500 |
| 2015/10/26 | 1,328 | 1,328 | 1,310 | 1,310 | 1,300 |
| 2015/10/23 | 1,351 | 1,354 | 1,324 | 1,326 | 1,800 |
| 2015/10/22 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2015/10/20 | 1,332 | 1,332 | 1,332 | 1,332 | 100 |
| 2015/10/19 | 1,363 | 1,363 | 1,350 | 1,350 | 700 |
| 2015/10/16 | 1,375 | 1,375 | 1,360 | 1,360 | 300 |
| 2015/10/15 | 1,360 | 1,360 | 1,360 | 1,360 | 900 |
| 2015/10/14 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2015/10/13 | 1,316 | 1,347 | 1,315 | 1,347 | 500 |
| 2015/10/09 | 1,350 | 1,350 | 1,305 | 1,344 | 33,500 |
| 2015/10/07 | 1,358 | 1,358 | 1,318 | 1,350 | 3,300 |
| 2015/10/06 | 1,316 | 1,340 | 1,300 | 1,340 | 3,900 |
| 2015/10/05 | 1,310 | 1,340 | 1,310 | 1,315 | 3,100 |
| 2015/10/02 | 1,350 | 1,360 | 1,324 | 1,328 | 1,200 |
| 2015/09/30 | 1,395 | 1,395 | 1,379 | 1,380 | 1,200 |
| 2015/09/29 | 1,375 | 1,379 | 1,350 | 1,350 | 2,100 |
| 2015/09/28 | 1,382 | 1,399 | 1,382 | 1,399 | 1,300 |
| 2015/09/25 | 1,384 | 1,397 | 1,350 | 1,385 | 5,900 |
| 2015/09/24 | 1,330 | 1,414 | 1,300 | 1,414 | 9,900 |
| 2015/09/18 | 1,339 | 1,339 | 1,339 | 1,339 | 200 |
| 2015/09/17 | 1,339 | 1,339 | 1,339 | 1,339 | 300 |
| 2015/09/16 | 1,345 | 1,345 | 1,339 | 1,339 | 500 |
| 2015/09/15 | 1,350 | 1,350 | 1,339 | 1,339 | 1,100 |
| 2015/09/14 | 1,345 | 1,345 | 1,291 | 1,320 | 900 |
| 2015/09/11 | 1,300 | 1,310 | 1,273 | 1,285 | 2,800 |
| 2015/09/10 | 1,283 | 1,283 | 1,283 | 1,283 | 200 |
| 2015/09/09 | 1,300 | 1,350 | 1,285 | 1,285 | 4,600 |
| 2015/09/08 | 1,239 | 1,273 | 1,213 | 1,273 | 2,700 |
| 2015/09/07 | 1,234 | 1,245 | 1,234 | 1,245 | 1,700 |
| 2015/09/04 | 1,270 | 1,300 | 1,222 | 1,235 | 2,200 |
| 2015/09/03 | 1,261 | 1,261 | 1,261 | 1,261 | 100 |
| 2015/09/02 | 1,268 | 1,275 | 1,251 | 1,258 | 1,900 |
| 2015/09/01 | 1,304 | 1,305 | 1,290 | 1,290 | 1,200 |
| 2015/08/31 | 1,332 | 1,332 | 1,286 | 1,304 | 1,600 |
| 2015/08/28 | 1,340 | 1,345 | 1,320 | 1,331 | 1,600 |
| 2015/08/27 | 1,312 | 1,330 | 1,291 | 1,310 | 7,200 |
| 2015/08/26 | 1,283 | 1,320 | 1,280 | 1,307 | 44,800 |
| 2015/08/25 | 1,250 | 1,350 | 1,216 | 1,280 | 29,300 |
| 2015/08/24 | 1,417 | 1,417 | 1,350 | 1,350 | 5,200 |
| 2015/08/21 | 1,480 | 1,480 | 1,450 | 1,450 | 1,800 |
| 2015/08/20 | 1,500 | 1,500 | 1,482 | 1,485 | 2,300 |
| 2015/08/19 | 1,518 | 1,518 | 1,476 | 1,486 | 9,200 |
| 2015/08/18 | 1,520 | 1,540 | 1,519 | 1,540 | 1,600 |
| 2015/08/17 | 1,520 | 1,520 | 1,481 | 1,490 | 1,700 |
| 2015/08/14 | 1,510 | 1,510 | 1,490 | 1,490 | 2,700 |
| 2015/08/13 | 1,525 | 1,540 | 1,500 | 1,503 | 6,700 |
| 2015/08/12 | 1,582 | 1,582 | 1,500 | 1,539 | 9,700 |
| 2015/08/11 | 1,561 | 1,567 | 1,560 | 1,567 | 2,500 |
| 2015/08/10 | 1,550 | 1,555 | 1,523 | 1,540 | 5,600 |
| 2015/08/07 | 1,523 | 1,523 | 1,470 | 1,486 | 2,400 |
| 2015/08/06 | 1,480 | 1,537 | 1,480 | 1,493 | 2,400 |
| 2015/08/05 | 1,459 | 1,475 | 1,456 | 1,475 | 1,500 |
| 2015/08/04 | 1,500 | 1,500 | 1,471 | 1,471 | 1,600 |
| 2015/07/31 | 1,500 | 1,540 | 1,487 | 1,507 | 1,200 |
| 2015/07/30 | 1,470 | 1,472 | 1,470 | 1,470 | 1,500 |
| 2015/07/29 | 1,475 | 1,501 | 1,470 | 1,470 | 1,000 |
| 2015/07/28 | 1,461 | 1,475 | 1,461 | 1,475 | 500 |
| 2015/07/27 | 1,500 | 1,500 | 1,456 | 1,489 | 1,400 |
| 2015/07/24 | 1,516 | 1,544 | 1,491 | 1,517 | 1,700 |
| 2015/07/23 | 1,482 | 1,528 | 1,482 | 1,486 | 3,200 |
| 2015/07/22 | 1,523 | 1,523 | 1,502 | 1,506 | 2,800 |
| 2015/07/21 | 1,590 | 1,590 | 1,520 | 1,522 | 1,400 |
| 2015/07/17 | 1,589 | 1,600 | 1,560 | 1,571 | 3,400 |
| 2015/07/16 | 1,638 | 1,639 | 1,593 | 1,629 | 3,200 |
| 2015/07/15 | 1,660 | 1,660 | 1,620 | 1,633 | 2,200 |
| 2015/07/14 | 1,655 | 1,655 | 1,601 | 1,620 | 4,700 |
| 2015/07/13 | 1,540 | 1,640 | 1,540 | 1,640 | 3,100 |
| 2015/07/10 | 1,506 | 1,597 | 1,506 | 1,531 | 3,000 |
| 2015/07/09 | 1,535 | 1,535 | 1,505 | 1,506 | 11,800 |
| 2015/07/08 | 1,565 | 1,717 | 1,564 | 1,575 | 13,900 |
| 2015/07/07 | 1,496 | 1,559 | 1,496 | 1,539 | 9,100 |
| 2015/07/06 | 1,489 | 1,518 | 1,488 | 1,496 | 6,000 |
| 2015/07/03 | 1,468 | 1,494 | 1,467 | 1,494 | 3,200 |
| 2015/07/02 | 1,480 | 1,490 | 1,460 | 1,471 | 2,800 |
| 2015/07/01 | 1,480 | 1,480 | 1,451 | 1,452 | 3,000 |
| 2015/06/30 | 1,485 | 1,489 | 1,480 | 1,480 | 4,900 |
| 2015/06/29 | 1,421 | 1,485 | 1,407 | 1,485 | 9,900 |
| 2015/06/26 | 1,420 | 1,480 | 1,419 | 1,421 | 4,200 |
| 2015/06/25 | 1,424 | 1,435 | 1,420 | 1,435 | 2,700 |
| 2015/06/24 | 1,402 | 1,436 | 1,402 | 1,436 | 3,600 |
| 2015/06/23 | 1,428 | 1,428 | 1,410 | 1,410 | 1,300 |
| 2015/06/22 | 1,406 | 1,421 | 1,406 | 1,410 | 2,600 |
| 2015/06/19 | 1,421 | 1,425 | 1,391 | 1,405 | 4,700 |
| 2015/06/18 | 1,381 | 1,450 | 1,380 | 1,428 | 20,900 |
| 2015/06/17 | 1,349 | 1,400 | 1,343 | 1,390 | 23,300 |
| 2015/06/16 | 1,343 | 1,344 | 1,341 | 1,344 | 3,000 |
| 2015/06/15 | 1,343 | 1,345 | 1,340 | 1,345 | 4,400 |
| 2015/06/12 | 1,350 | 1,365 | 1,330 | 1,334 | 6,000 |
| 2015/06/11 | 1,349 | 1,368 | 1,342 | 1,368 | 4,700 |
| 2015/06/10 | 1,330 | 1,345 | 1,330 | 1,335 | 2,900 |
| 2015/06/09 | 1,343 | 1,352 | 1,334 | 1,334 | 8,800 |
| 2015/06/08 | 1,346 | 1,369 | 1,346 | 1,358 | 7,400 |
| 2015/06/05 | 1,395 | 1,398 | 1,345 | 1,346 | 23,400 |
| 2015/06/04 | 1,406 | 1,407 | 1,390 | 1,395 | 8,500 |
| 2015/06/03 | 1,406 | 1,416 | 1,404 | 1,415 | 3,300 |
| 2015/06/02 | 1,422 | 1,422 | 1,400 | 1,421 | 12,200 |
| 2015/06/01 | 1,426 | 1,434 | 1,408 | 1,414 | 5,800 |
| 2015/05/29 | 1,425 | 1,428 | 1,417 | 1,423 | 9,400 |
| 2015/05/28 | 1,463 | 1,463 | 1,433 | 1,450 | 11,400 |
| 2015/05/27 | 1,473 | 1,473 | 1,466 | 1,466 | 2,100 |
| 2015/05/26 | 1,499 | 1,499 | 1,472 | 1,473 | 3,600 |
| 2015/05/25 | 1,500 | 1,500 | 1,478 | 1,478 | 1,900 |
| 2015/05/22 | 1,500 | 1,500 | 1,488 | 1,500 | 2,300 |
| 2015/05/21 | 1,496 | 1,517 | 1,482 | 1,482 | 4,100 |
| 2015/05/20 | 1,520 | 1,520 | 1,482 | 1,496 | 11,400 |
| 2015/05/19 | 1,530 | 1,530 | 1,505 | 1,530 | 3,600 |
| 2015/05/18 | 1,550 | 1,562 | 1,541 | 1,542 | 4,100 |
| 2015/05/15 | 1,538 | 1,550 | 1,530 | 1,539 | 8,200 |
| 2015/05/14 | 1,499 | 1,514 | 1,486 | 1,512 | 9,100 |
| 2015/05/13 | 1,471 | 1,480 | 1,455 | 1,475 | 16,200 |
| 2015/05/12 | 1,567 | 1,627 | 1,489 | 1,495 | 29,100 |
| 2015/05/11 | 1,671 | 1,698 | 1,600 | 1,600 | 55,200 |
| 2015/05/08 | 1,884 | 1,930 | 1,884 | 1,911 | 8,900 |
| 2015/05/07 | 1,895 | 1,915 | 1,880 | 1,894 | 8,700 |
| 2015/05/01 | 1,887 | 1,905 | 1,875 | 1,900 | 7,900 |
| 2015/04/30 | 1,883 | 1,888 | 1,853 | 1,880 | 1,500 |
| 2015/04/28 | 1,851 | 1,868 | 1,850 | 1,868 | 2,200 |
| 2015/04/27 | 1,900 | 1,900 | 1,853 | 1,877 | 2,700 |
| 2015/04/24 | 1,870 | 1,919 | 1,850 | 1,900 | 2,900 |
| 2015/04/23 | 1,855 | 1,888 | 1,855 | 1,888 | 900 |
| 2015/04/22 | 1,850 | 1,859 | 1,850 | 1,859 | 400 |
| 2015/04/21 | 1,882 | 1,882 | 1,860 | 1,881 | 1,500 |
| 2015/04/20 | 1,901 | 1,901 | 1,890 | 1,890 | 800 |
| 2015/04/17 | 1,852 | 1,918 | 1,850 | 1,918 | 6,500 |
| 2015/04/16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,300 |
| 2015/04/15 | 1,865 | 1,865 | 1,835 | 1,835 | 600 |
| 2015/04/14 | 1,839 | 1,846 | 1,839 | 1,845 | 800 |
| 2015/04/13 | 1,815 | 1,879 | 1,815 | 1,875 | 4,800 |
| 2015/04/10 | 1,875 | 1,875 | 1,850 | 1,850 | 900 |
| 2015/04/09 | 1,835 | 1,880 | 1,835 | 1,870 | 32,400 |
| 2015/04/08 | 1,850 | 1,850 | 1,832 | 1,832 | 500 |
| 2015/04/07 | 1,830 | 1,835 | 1,830 | 1,835 | 1,600 |
| 2015/04/06 | 1,833 | 1,835 | 1,830 | 1,830 | 3,400 |
| 2015/04/03 | 1,855 | 1,855 | 1,840 | 1,840 | 1,500 |
| 2015/04/02 | 1,840 | 1,843 | 1,840 | 1,843 | 600 |
| 2015/04/01 | 1,841 | 1,845 | 1,841 | 1,845 | 500 |
| 2015/03/31 | 1,861 | 1,861 | 1,841 | 1,841 | 2,600 |
| 2015/03/30 | 1,870 | 1,880 | 1,870 | 1,880 | 600 |
| 2015/03/27 | 1,879 | 1,900 | 1,850 | 1,870 | 2,300 |
| 2015/03/26 | 1,880 | 1,880 | 1,879 | 1,879 | 13,900 |
| 2015/03/25 | 1,880 | 1,880 | 1,879 | 1,880 | 500 |
| 2015/03/24 | 1,879 | 1,885 | 1,879 | 1,879 | 800 |
| 2015/03/23 | 1,908 | 1,908 | 1,870 | 1,879 | 1,500 |
| 2015/03/19 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 2015/03/18 | 1,866 | 1,866 | 1,861 | 1,861 | 400 |
| 2015/03/17 | 1,864 | 1,899 | 1,862 | 1,866 | 3,500 |
| 2015/03/16 | 1,939 | 1,939 | 1,860 | 1,888 | 8,400 |
| 2015/03/13 | 1,892 | 1,915 | 1,892 | 1,901 | 1,900 |
| 2015/03/12 | 1,888 | 1,916 | 1,888 | 1,892 | 2,300 |
| 2015/03/11 | 1,867 | 1,895 | 1,867 | 1,886 | 23,900 |
| 2015/03/10 | 1,896 | 1,918 | 1,868 | 1,892 | 2,500 |
| 2015/03/09 | 1,864 | 1,919 | 1,864 | 1,919 | 1,300 |
| 2015/03/06 | 1,902 | 1,903 | 1,890 | 1,890 | 1,300 |
| 2015/03/04 | 1,925 | 1,925 | 1,899 | 1,900 | 2,800 |
| 2015/03/03 | 1,941 | 1,941 | 1,919 | 1,927 | 2,000 |
| 2015/03/02 | 1,950 | 1,950 | 1,910 | 1,924 | 2,500 |
| 2015/02/27 | 1,893 | 1,924 | 1,893 | 1,910 | 1,500 |
| 2015/02/26 | 1,876 | 1,940 | 1,876 | 1,920 | 3,500 |
| 2015/02/25 | 1,834 | 1,841 | 1,834 | 1,836 | 1,700 |
| 2015/02/24 | 1,850 | 1,869 | 1,850 | 1,850 | 2,100 |
| 2015/02/23 | 1,870 | 1,870 | 1,850 | 1,861 | 1,000 |
| 2015/02/20 | 1,872 | 1,872 | 1,868 | 1,870 | 2,500 |
| 2015/02/19 | 1,814 | 1,820 | 1,803 | 1,820 | 2,400 |
| 2015/02/18 | 1,823 | 1,828 | 1,804 | 1,815 | 4,300 |
| 2015/02/17 | 1,835 | 1,835 | 1,821 | 1,824 | 800 |
| 2015/02/16 | 1,857 | 1,857 | 1,828 | 1,832 | 1,000 |
| 2015/02/13 | 1,808 | 1,848 | 1,800 | 1,817 | 5,600 |
| 2015/02/12 | 1,905 | 1,905 | 1,810 | 1,815 | 14,100 |
| 2015/02/10 | 1,904 | 1,906 | 1,892 | 1,892 | 4,200 |
| 2015/02/09 | 1,910 | 1,942 | 1,905 | 1,922 | 4,100 |
| 2015/02/06 | 1,959 | 1,960 | 1,924 | 1,950 | 1,700 |
| 2015/02/05 | 1,930 | 1,934 | 1,915 | 1,930 | 1,800 |
| 2015/02/04 | 1,913 | 1,933 | 1,910 | 1,932 | 2,000 |
| 2015/02/03 | 1,912 | 1,938 | 1,912 | 1,916 | 1,800 |
| 2015/02/02 | 1,910 | 1,911 | 1,910 | 1,910 | 800 |
| 2015/01/30 | 1,906 | 1,913 | 1,900 | 1,910 | 3,200 |
| 2015/01/29 | 1,960 | 1,960 | 1,920 | 1,920 | 2,200 |
| 2015/01/28 | 1,951 | 1,951 | 1,945 | 1,945 | 700 |
| 2015/01/27 | 1,965 | 1,965 | 1,953 | 1,960 | 1,500 |
| 2015/01/26 | 1,927 | 1,964 | 1,927 | 1,963 | 28,500 |
| 2015/01/23 | 1,945 | 1,945 | 1,920 | 1,934 | 900 |
| 2015/01/22 | 1,911 | 1,920 | 1,911 | 1,911 | 900 |
| 2015/01/21 | 1,900 | 1,940 | 1,900 | 1,940 | 1,600 |
| 2015/01/20 | 1,909 | 1,909 | 1,890 | 1,900 | 2,300 |
| 2015/01/19 | 1,965 | 1,965 | 1,930 | 1,930 | 1,700 |
| 2015/01/16 | 1,924 | 1,960 | 1,901 | 1,943 | 3,200 |
| 2015/01/15 | 1,970 | 1,973 | 1,933 | 1,959 | 2,400 |
| 2015/01/14 | 1,940 | 1,988 | 1,912 | 1,944 | 3,100 |
| 2015/01/13 | 1,985 | 1,993 | 1,925 | 1,949 | 4,500 |
| 2015/01/09 | 1,988 | 1,988 | 1,975 | 1,986 | 900 |
| 2015/01/08 | 1,990 | 1,990 | 1,972 | 1,972 | 2,100 |
| 2015/01/07 | 1,955 | 1,993 | 1,955 | 1,982 | 3,600 |
| 2015/01/06 | 1,999 | 1,999 | 1,960 | 1,960 | 2,200 |
| 2015/01/05 | 1,984 | 2,021 | 1,984 | 1,988 | 2,000 |