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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,855 | 2,981 | 2,816 | 2,977 | 39,400 |
| 2016/12/29 | 2,950 | 2,990 | 2,853 | 2,900 | 46,500 |
| 2016/12/28 | 2,663 | 3,060 | 2,647 | 2,853 | 77,100 |
| 2016/12/28 | 1 -> 2.00 分割 | ||||
| 2016/12/27 | 5,100 | 5,400 | 5,080 | 5,350 | 31,600 |
| 2016/12/26 | 4,855 | 5,070 | 4,835 | 5,020 | 15,400 |
| 2016/12/22 | 4,760 | 4,850 | 4,755 | 4,795 | 9,700 |
| 2016/12/21 | 4,985 | 4,985 | 4,760 | 4,775 | 18,100 |
| 2016/12/20 | 4,980 | 4,980 | 4,955 | 4,960 | 4,400 |
| 2016/12/19 | 5,010 | 5,030 | 4,960 | 4,980 | 5,200 |
| 2016/12/16 | 5,050 | 5,050 | 4,955 | 4,965 | 7,600 |
| 2016/12/15 | 5,100 | 5,100 | 4,960 | 4,995 | 8,400 |
| 2016/12/14 | 5,200 | 5,210 | 5,000 | 5,000 | 18,100 |
| 2016/12/13 | 4,960 | 5,350 | 4,885 | 5,320 | 21,600 |
| 2016/12/12 | 4,865 | 4,945 | 4,835 | 4,930 | 11,000 |
| 2016/12/09 | 4,825 | 4,945 | 4,815 | 4,885 | 17,800 |
| 2016/12/08 | 5,080 | 5,080 | 4,900 | 4,965 | 17,000 |
| 2016/12/07 | 5,150 | 5,150 | 5,050 | 5,070 | 4,900 |
| 2016/12/06 | 5,220 | 5,220 | 5,120 | 5,150 | 3,700 |
| 2016/12/05 | 5,170 | 5,230 | 5,090 | 5,180 | 7,000 |
| 2016/12/02 | 5,200 | 5,200 | 5,070 | 5,090 | 6,300 |
| 2016/12/01 | 5,200 | 5,240 | 5,030 | 5,100 | 15,500 |
| 2016/11/30 | 5,260 | 5,310 | 5,180 | 5,200 | 8,100 |
| 2016/11/29 | 5,200 | 5,320 | 5,130 | 5,260 | 9,800 |
| 2016/11/28 | 5,020 | 5,300 | 5,020 | 5,300 | 18,800 |
| 2016/11/25 | 5,310 | 5,310 | 4,970 | 5,090 | 31,900 |
| 2016/11/24 | 5,370 | 5,440 | 5,220 | 5,310 | 21,400 |
| 2016/11/22 | 5,110 | 5,470 | 5,000 | 5,450 | 33,400 |
| 2016/11/21 | 5,470 | 5,670 | 5,120 | 5,180 | 82,100 |
| 2016/11/18 | 5,060 | 5,300 | 4,800 | 5,300 | 89,400 |
| 2016/11/17 | 4,560 | 4,995 | 4,520 | 4,990 | 132,600 |
| 2016/11/16 | 4,210 | 4,400 | 4,170 | 4,350 | 17,600 |
| 2016/11/15 | 4,395 | 4,395 | 4,140 | 4,210 | 12,800 |
| 2016/11/14 | 3,970 | 4,370 | 3,970 | 4,325 | 23,600 |
| 2016/11/11 | 4,115 | 4,245 | 3,965 | 3,965 | 18,800 |
| 2016/11/10 | 4,130 | 4,160 | 4,015 | 4,050 | 13,700 |
| 2016/11/09 | 4,000 | 4,040 | 3,710 | 3,920 | 37,200 |
| 2016/11/08 | 4,395 | 4,455 | 4,030 | 4,080 | 50,800 |
| 2016/11/07 | 3,855 | 4,075 | 3,855 | 4,075 | 22,600 |
| 2016/11/04 | 3,865 | 3,945 | 3,810 | 3,880 | 15,400 |
| 2016/11/02 | 4,005 | 4,045 | 3,910 | 3,985 | 21,500 |
| 2016/11/01 | 4,055 | 4,150 | 4,000 | 4,135 | 36,300 |
| 2016/10/31 | 4,315 | 4,360 | 4,215 | 4,265 | 12,900 |
| 2016/10/28 | 4,475 | 4,475 | 4,305 | 4,365 | 9,000 |
| 2016/10/27 | 4,530 | 4,530 | 4,365 | 4,415 | 10,000 |
| 2016/10/26 | 4,425 | 4,550 | 4,410 | 4,530 | 16,600 |
| 2016/10/25 | 4,350 | 4,395 | 4,300 | 4,385 | 10,600 |
| 2016/10/24 | 4,315 | 4,395 | 4,255 | 4,275 | 10,800 |
| 2016/10/21 | 4,550 | 4,550 | 4,330 | 4,345 | 15,800 |
| 2016/10/20 | 4,725 | 4,725 | 4,425 | 4,480 | 18,800 |
| 2016/10/19 | 4,460 | 4,640 | 4,405 | 4,585 | 19,700 |
| 2016/10/18 | 4,520 | 4,520 | 4,360 | 4,425 | 20,100 |
| 2016/10/17 | 4,585 | 4,695 | 4,550 | 4,575 | 26,600 |
| 2016/10/14 | 4,770 | 4,770 | 4,405 | 4,445 | 44,300 |
| 2016/10/13 | 4,740 | 5,020 | 4,735 | 4,770 | 44,800 |
| 2016/10/12 | 4,550 | 4,825 | 4,405 | 4,810 | 48,600 |
| 2016/10/11 | 4,200 | 4,560 | 4,200 | 4,550 | 41,800 |
| 2016/10/07 | 4,450 | 4,860 | 4,115 | 4,115 | 132,000 |
| 2016/10/06 | 3,830 | 4,180 | 3,790 | 4,170 | 40,000 |
| 2016/10/05 | 3,885 | 3,885 | 3,730 | 3,760 | 9,400 |
| 2016/10/04 | 3,745 | 4,040 | 3,650 | 3,780 | 41,900 |
| 2016/10/03 | 3,455 | 3,785 | 3,455 | 3,785 | 29,900 |
| 2016/09/30 | 3,410 | 3,555 | 3,410 | 3,440 | 10,200 |
| 2016/09/29 | 3,530 | 3,530 | 3,415 | 3,470 | 8,500 |
| 2016/09/28 | 3,645 | 3,650 | 3,480 | 3,530 | 10,200 |
| 2016/09/27 | 3,450 | 3,730 | 3,400 | 3,575 | 23,600 |
| 2016/09/26 | 3,630 | 3,630 | 3,250 | 3,515 | 30,800 |
| 2016/09/23 | 3,750 | 3,750 | 3,540 | 3,595 | 27,800 |
| 2016/09/21 | 3,755 | 3,800 | 3,585 | 3,710 | 34,000 |
| 2016/09/20 | 3,615 | 3,895 | 3,615 | 3,880 | 47,300 |
| 2016/09/16 | 3,410 | 3,580 | 3,355 | 3,545 | 26,700 |
| 2016/09/15 | 3,310 | 3,580 | 3,300 | 3,450 | 24,400 |
| 2016/09/14 | 3,365 | 3,755 | 3,325 | 3,410 | 45,700 |
| 2016/09/13 | 3,435 | 3,470 | 3,145 | 3,295 | 29,700 |
| 2016/09/12 | 3,280 | 3,675 | 3,220 | 3,400 | 53,900 |
| 2016/09/09 | 3,100 | 3,400 | 3,070 | 3,320 | 44,500 |
| 2016/09/08 | 2,988 | 3,180 | 2,977 | 3,055 | 33,500 |
| 2016/09/07 | 2,784 | 2,982 | 2,770 | 2,950 | 33,000 |
| 2016/09/06 | 2,784 | 2,790 | 2,735 | 2,790 | 10,000 |
| 2016/09/05 | 2,810 | 2,810 | 2,715 | 2,785 | 9,200 |
| 2016/09/02 | 2,691 | 2,795 | 2,636 | 2,795 | 6,700 |
| 2016/09/01 | 2,660 | 2,785 | 2,612 | 2,732 | 8,300 |
| 2016/08/31 | 2,720 | 2,765 | 2,620 | 2,649 | 16,200 |
| 2016/08/30 | 2,804 | 2,807 | 2,701 | 2,721 | 11,300 |
| 2016/08/29 | 2,846 | 2,889 | 2,770 | 2,835 | 12,800 |
| 2016/08/26 | 2,747 | 2,860 | 2,675 | 2,840 | 21,400 |
| 2016/08/25 | 2,847 | 2,915 | 2,722 | 2,791 | 30,700 |
| 2016/08/24 | 2,580 | 2,850 | 2,550 | 2,810 | 60,800 |
| 2016/08/23 | 2,591 | 2,592 | 2,480 | 2,500 | 18,700 |
| 2016/08/22 | 2,505 | 2,650 | 2,480 | 2,541 | 56,500 |
| 2016/08/19 | 2,540 | 2,540 | 2,380 | 2,415 | 58,100 |
| 2016/08/18 | 2,367 | 2,550 | 2,350 | 2,550 | 55,100 |
| 2016/08/17 | 2,363 | 2,393 | 2,239 | 2,239 | 55,200 |
| 2016/08/16 | 2,500 | 2,507 | 2,431 | 2,450 | 23,000 |
| 2016/08/15 | 2,500 | 2,600 | 2,449 | 2,550 | 44,200 |
| 2016/08/12 | 2,317 | 2,428 | 2,270 | 2,425 | 31,500 |
| 2016/08/10 | 2,355 | 2,478 | 2,210 | 2,367 | 195,000 |
| 2016/08/09 | 2,330 | 2,330 | 2,330 | 2,330 | 16,700 |
| 2016/08/08 | 1,930 | 1,930 | 1,930 | 1,930 | 10,100 |
| 2016/08/05 | 1,485 | 1,533 | 1,455 | 1,530 | 7,600 |
| 2016/08/04 | 1,458 | 1,458 | 1,458 | 1,458 | 500 |
| 2016/08/03 | 1,458 | 1,458 | 1,458 | 1,458 | 500 |
| 2016/08/02 | 1,465 | 1,465 | 1,455 | 1,455 | 600 |
| 2016/08/01 | 1,474 | 1,474 | 1,450 | 1,463 | 2,400 |
| 2016/07/29 | 1,470 | 1,475 | 1,431 | 1,452 | 2,200 |
| 2016/07/28 | 1,460 | 1,474 | 1,460 | 1,474 | 500 |
| 2016/07/27 | 1,451 | 1,460 | 1,450 | 1,450 | 1,300 |
| 2016/07/26 | 1,451 | 1,453 | 1,451 | 1,453 | 900 |
| 2016/07/25 | 1,450 | 1,456 | 1,450 | 1,451 | 500 |
| 2016/07/22 | 1,450 | 1,477 | 1,445 | 1,456 | 900 |
| 2016/07/21 | 1,463 | 1,465 | 1,455 | 1,465 | 3,800 |
| 2016/07/20 | 1,461 | 1,479 | 1,460 | 1,465 | 1,500 |
| 2016/07/19 | 1,474 | 1,474 | 1,474 | 1,474 | 200 |
| 2016/07/15 | 1,527 | 1,540 | 1,497 | 1,497 | 1,600 |
| 2016/07/14 | 1,494 | 1,497 | 1,494 | 1,497 | 300 |
| 2016/07/13 | 1,483 | 1,491 | 1,472 | 1,473 | 1,300 |
| 2016/07/12 | 1,480 | 1,480 | 1,460 | 1,464 | 1,400 |
| 2016/07/11 | 1,490 | 1,490 | 1,460 | 1,479 | 1,900 |
| 2016/07/08 | 1,461 | 1,489 | 1,459 | 1,468 | 1,100 |
| 2016/07/07 | 1,492 | 1,492 | 1,489 | 1,489 | 500 |
| 2016/07/06 | 1,462 | 1,462 | 1,462 | 1,462 | 400 |
| 2016/07/05 | 1,463 | 1,463 | 1,463 | 1,463 | 100 |
| 2016/07/04 | 1,455 | 1,480 | 1,455 | 1,462 | 1,300 |
| 2016/07/01 | 1,465 | 1,465 | 1,465 | 1,465 | 100 |
| 2016/06/30 | 1,497 | 1,497 | 1,438 | 1,476 | 1,300 |
| 2016/06/29 | 1,488 | 1,488 | 1,467 | 1,467 | 1,400 |
| 2016/06/28 | 1,468 | 1,480 | 1,467 | 1,467 | 700 |
| 2016/06/27 | 1,470 | 1,470 | 1,465 | 1,467 | 1,900 |
| 2016/06/24 | 1,500 | 1,500 | 1,350 | 1,401 | 9,100 |
| 2016/06/23 | 1,490 | 1,500 | 1,490 | 1,500 | 1,000 |
| 2016/06/22 | 1,495 | 1,510 | 1,485 | 1,491 | 2,400 |
| 2016/06/21 | 1,520 | 1,520 | 1,480 | 1,485 | 2,300 |
| 2016/06/20 | 1,500 | 1,502 | 1,490 | 1,490 | 1,600 |
| 2016/06/17 | 1,505 | 1,505 | 1,500 | 1,500 | 300 |
| 2016/06/16 | 1,550 | 1,559 | 1,500 | 1,500 | 2,300 |
| 2016/06/15 | 1,485 | 1,516 | 1,483 | 1,516 | 1,500 |
| 2016/06/14 | 1,588 | 1,588 | 1,515 | 1,515 | 4,900 |
| 2016/06/13 | 1,591 | 1,613 | 1,561 | 1,587 | 5,800 |
| 2016/06/10 | 1,618 | 1,618 | 1,541 | 1,551 | 5,300 |
| 2016/06/09 | 1,600 | 1,600 | 1,599 | 1,599 | 600 |
| 2016/06/08 | 1,599 | 1,600 | 1,590 | 1,599 | 3,100 |
| 2016/06/07 | 1,550 | 1,591 | 1,550 | 1,590 | 2,100 |
| 2016/06/06 | 1,550 | 1,550 | 1,527 | 1,536 | 1,300 |
| 2016/06/03 | 1,520 | 1,521 | 1,519 | 1,521 | 2,000 |
| 2016/06/02 | 1,500 | 1,509 | 1,500 | 1,509 | 800 |
| 2016/06/01 | 1,579 | 1,579 | 1,500 | 1,500 | 4,500 |
| 2016/05/31 | 1,515 | 1,598 | 1,515 | 1,580 | 11,500 |
| 2016/05/30 | 1,505 | 1,510 | 1,485 | 1,509 | 1,400 |
| 2016/05/27 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2016/05/26 | 1,490 | 1,510 | 1,490 | 1,510 | 400 |
| 2016/05/25 | 1,485 | 1,503 | 1,467 | 1,503 | 1,700 |
| 2016/05/24 | 1,480 | 1,515 | 1,475 | 1,485 | 2,300 |
| 2016/05/23 | 1,461 | 1,480 | 1,441 | 1,480 | 2,200 |
| 2016/05/20 | 1,425 | 1,427 | 1,425 | 1,427 | 400 |
| 2016/05/19 | 1,425 | 1,425 | 1,425 | 1,425 | 1,500 |
| 2016/05/18 | 1,420 | 1,421 | 1,420 | 1,421 | 1,100 |
| 2016/05/17 | 1,420 | 1,420 | 1,418 | 1,420 | 1,200 |
| 2016/05/16 | 1,445 | 1,447 | 1,418 | 1,420 | 3,400 |
| 2016/05/13 | 1,432 | 1,432 | 1,431 | 1,431 | 400 |
| 2016/05/12 | 1,469 | 1,469 | 1,450 | 1,450 | 1,200 |
| 2016/05/11 | 1,415 | 1,456 | 1,415 | 1,442 | 3,600 |
| 2016/05/10 | 1,443 | 1,488 | 1,382 | 1,398 | 7,800 |
| 2016/05/09 | 1,440 | 1,440 | 1,390 | 1,401 | 7,800 |
| 2016/05/06 | 1,405 | 1,410 | 1,405 | 1,410 | 400 |
| 2016/05/02 | 1,370 | 1,375 | 1,355 | 1,375 | 2,500 |
| 2016/04/28 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2016/04/27 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2016/04/26 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2016/04/25 | 1,380 | 1,380 | 1,376 | 1,376 | 600 |
| 2016/04/22 | 1,379 | 1,379 | 1,378 | 1,378 | 300 |
| 2016/04/20 | 1,375 | 1,390 | 1,375 | 1,390 | 200 |
| 2016/04/19 | 1,376 | 1,398 | 1,375 | 1,398 | 500 |
| 2016/04/18 | 1,398 | 1,398 | 1,376 | 1,376 | 1,500 |
| 2016/04/15 | 1,397 | 1,400 | 1,397 | 1,398 | 1,100 |
| 2016/04/14 | 1,378 | 1,396 | 1,377 | 1,392 | 1,700 |
| 2016/04/13 | 1,377 | 1,379 | 1,377 | 1,377 | 500 |
| 2016/04/12 | 1,365 | 1,375 | 1,365 | 1,375 | 1,100 |
| 2016/04/11 | 1,396 | 1,396 | 1,365 | 1,365 | 600 |
| 2016/04/08 | 1,336 | 1,336 | 1,336 | 1,336 | 31,800 |
| 2016/04/07 | 1,336 | 1,336 | 1,336 | 1,336 | 100 |
| 2016/04/06 | 1,336 | 1,336 | 1,336 | 1,336 | 600 |
| 2016/04/05 | 1,370 | 1,370 | 1,340 | 1,340 | 1,600 |
| 2016/04/04 | 1,389 | 1,389 | 1,378 | 1,378 | 300 |
| 2016/04/01 | 1,390 | 1,390 | 1,360 | 1,389 | 800 |
| 2016/03/31 | 1,423 | 1,423 | 1,404 | 1,404 | 800 |
| 2016/03/29 | 1,414 | 1,423 | 1,414 | 1,423 | 400 |
| 2016/03/28 | 1,399 | 1,399 | 1,381 | 1,386 | 6,300 |
| 2016/03/25 | 1,400 | 1,400 | 1,370 | 1,399 | 900 |
| 2016/03/24 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2016/03/23 | 1,380 | 1,401 | 1,380 | 1,400 | 500 |
| 2016/03/22 | 1,375 | 1,394 | 1,375 | 1,394 | 900 |
| 2016/03/18 | 1,382 | 1,382 | 1,357 | 1,375 | 1,400 |
| 2016/03/17 | 1,410 | 1,410 | 1,382 | 1,382 | 400 |
| 2016/03/16 | 1,380 | 1,430 | 1,380 | 1,380 | 4,200 |
| 2016/03/15 | 1,390 | 1,390 | 1,372 | 1,372 | 1,200 |
| 2016/03/14 | 1,355 | 1,380 | 1,355 | 1,371 | 700 |
| 2016/03/11 | 1,358 | 1,358 | 1,350 | 1,350 | 200 |
| 2016/03/10 | 1,352 | 1,364 | 1,350 | 1,364 | 9,600 |
| 2016/03/09 | 1,350 | 1,370 | 1,340 | 1,343 | 500 |
| 2016/03/08 | 1,360 | 1,365 | 1,345 | 1,345 | 1,000 |
| 2016/03/07 | 1,341 | 1,353 | 1,341 | 1,352 | 1,000 |
| 2016/03/04 | 1,330 | 1,350 | 1,325 | 1,335 | 12,500 |
| 2016/03/03 | 1,342 | 1,395 | 1,342 | 1,390 | 1,500 |
| 2016/03/01 | 1,345 | 1,345 | 1,340 | 1,342 | 500 |
| 2016/02/26 | 1,355 | 1,380 | 1,355 | 1,375 | 300 |
| 2016/02/25 | 1,337 | 1,395 | 1,337 | 1,395 | 800 |
| 2016/02/24 | 1,370 | 1,370 | 1,337 | 1,337 | 4,000 |
| 2016/02/23 | 1,388 | 1,388 | 1,345 | 1,370 | 1,300 |
| 2016/02/22 | 1,345 | 1,365 | 1,331 | 1,335 | 1,500 |
| 2016/02/19 | 1,355 | 1,389 | 1,355 | 1,360 | 900 |
| 2016/02/18 | 1,365 | 1,365 | 1,333 | 1,355 | 1,300 |
| 2016/02/17 | 1,365 | 1,395 | 1,340 | 1,345 | 1,100 |
| 2016/02/16 | 1,355 | 1,355 | 1,334 | 1,334 | 900 |
| 2016/02/15 | 1,463 | 1,463 | 1,316 | 1,328 | 2,400 |
| 2016/02/12 | 1,290 | 1,297 | 1,250 | 1,253 | 14,000 |
| 2016/02/10 | 1,364 | 1,366 | 1,325 | 1,327 | 6,600 |
| 2016/02/09 | 1,430 | 1,430 | 1,348 | 1,348 | 5,500 |
| 2016/02/08 | 1,496 | 1,496 | 1,432 | 1,432 | 7,300 |
| 2016/02/05 | 1,456 | 1,515 | 1,456 | 1,515 | 8,500 |
| 2016/02/04 | 1,421 | 1,428 | 1,421 | 1,427 | 800 |
| 2016/02/03 | 1,423 | 1,430 | 1,423 | 1,423 | 1,100 |
| 2016/02/02 | 1,465 | 1,465 | 1,432 | 1,432 | 7,300 |
| 2016/02/01 | 1,485 | 1,496 | 1,461 | 1,461 | 1,700 |
| 2016/01/29 | 1,442 | 1,464 | 1,406 | 1,460 | 2,000 |
| 2016/01/28 | 1,467 | 1,467 | 1,413 | 1,442 | 1,200 |
| 2016/01/27 | 1,469 | 1,469 | 1,445 | 1,445 | 300 |
| 2016/01/26 | 1,450 | 1,450 | 1,420 | 1,439 | 1,800 |
| 2016/01/25 | 1,460 | 1,469 | 1,434 | 1,466 | 1,400 |
| 2016/01/22 | 1,373 | 1,429 | 1,373 | 1,421 | 2,800 |
| 2016/01/21 | 1,403 | 1,404 | 1,355 | 1,370 | 3,900 |
| 2016/01/20 | 1,422 | 1,433 | 1,402 | 1,404 | 3,800 |
| 2016/01/19 | 1,440 | 1,448 | 1,410 | 1,440 | 2,700 |
| 2016/01/18 | 1,443 | 1,503 | 1,430 | 1,449 | 5,900 |
| 2016/01/15 | 1,519 | 1,536 | 1,510 | 1,513 | 1,900 |
| 2016/01/14 | 1,530 | 1,530 | 1,450 | 1,489 | 4,700 |
| 2016/01/13 | 1,537 | 1,538 | 1,515 | 1,517 | 1,800 |
| 2016/01/12 | 1,585 | 1,585 | 1,450 | 1,500 | 8,900 |
| 2016/01/08 | 1,580 | 1,586 | 1,580 | 1,586 | 800 |
| 2016/01/07 | 1,605 | 1,625 | 1,582 | 1,607 | 4,500 |
| 2016/01/06 | 1,603 | 1,610 | 1,595 | 1,605 | 1,700 |
| 2016/01/05 | 1,600 | 1,603 | 1,572 | 1,600 | 2,400 |
| 2016/01/04 | 1,578 | 1,603 | 1,559 | 1,603 | 2,200 |