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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,214 | 1,237 | 1,162 | 1,176 | 192,700 |
| 2018/12/27 | 1,235 | 1,235 | 1,174 | 1,226 | 230,500 |
| 2018/12/26 | 1,183 | 1,209 | 1,118 | 1,150 | 189,800 |
| 2018/12/25 | 1,091 | 1,180 | 1,091 | 1,154 | 266,700 |
| 2018/12/21 | 1,207 | 1,218 | 1,100 | 1,192 | 361,900 |
| 2018/12/20 | 1,276 | 1,288 | 1,218 | 1,243 | 191,700 |
| 2018/12/19 | 1,294 | 1,340 | 1,288 | 1,301 | 110,100 |
| 2018/12/18 | 1,340 | 1,370 | 1,315 | 1,319 | 221,500 |
| 2018/12/17 | 1,400 | 1,427 | 1,351 | 1,388 | 121,600 |
| 2018/12/14 | 1,480 | 1,480 | 1,364 | 1,424 | 291,000 |
| 2018/12/13 | 1,529 | 1,529 | 1,455 | 1,465 | 160,800 |
| 2018/12/12 | 1,492 | 1,533 | 1,462 | 1,517 | 89,700 |
| 2018/12/11 | 1,484 | 1,527 | 1,461 | 1,483 | 94,700 |
| 2018/12/10 | 1,501 | 1,510 | 1,448 | 1,470 | 128,600 |
| 2018/12/07 | 1,564 | 1,609 | 1,515 | 1,528 | 118,900 |
| 2018/12/06 | 1,680 | 1,688 | 1,530 | 1,554 | 272,900 |
| 2018/12/05 | 1,618 | 1,713 | 1,616 | 1,708 | 121,300 |
| 2018/12/04 | 1,699 | 1,722 | 1,657 | 1,666 | 122,500 |
| 2018/12/03 | 1,701 | 1,743 | 1,680 | 1,712 | 223,700 |
| 2018/11/30 | 1,608 | 1,667 | 1,608 | 1,638 | 89,700 |
| 2018/11/29 | 1,579 | 1,639 | 1,575 | 1,608 | 100,600 |
| 2018/11/28 | 1,540 | 1,620 | 1,532 | 1,555 | 142,000 |
| 2018/11/27 | 1,491 | 1,534 | 1,470 | 1,519 | 48,400 |
| 2018/11/26 | 1,481 | 1,514 | 1,457 | 1,487 | 37,500 |
| 2018/11/22 | 1,480 | 1,498 | 1,453 | 1,487 | 59,800 |
| 2018/11/21 | 1,472 | 1,499 | 1,459 | 1,466 | 48,800 |
| 2018/11/20 | 1,484 | 1,512 | 1,445 | 1,500 | 98,100 |
| 2018/11/19 | 1,484 | 1,523 | 1,470 | 1,503 | 64,900 |
| 2018/11/16 | 1,530 | 1,543 | 1,478 | 1,493 | 84,100 |
| 2018/11/15 | 1,507 | 1,552 | 1,475 | 1,543 | 81,300 |
| 2018/11/14 | 1,620 | 1,626 | 1,500 | 1,507 | 157,800 |
| 2018/11/13 | 1,598 | 1,670 | 1,575 | 1,620 | 129,000 |
| 2018/11/12 | 1,646 | 1,657 | 1,603 | 1,647 | 110,600 |
| 2018/11/09 | 1,735 | 1,739 | 1,656 | 1,669 | 169,800 |
| 2018/11/08 | 1,722 | 1,796 | 1,712 | 1,749 | 174,400 |
| 2018/11/07 | 1,679 | 1,721 | 1,654 | 1,667 | 144,400 |
| 2018/11/06 | 1,600 | 1,750 | 1,600 | 1,651 | 253,300 |
| 2018/11/05 | 1,582 | 1,591 | 1,549 | 1,552 | 90,600 |
| 2018/11/02 | 1,548 | 1,588 | 1,540 | 1,575 | 43,000 |
| 2018/11/01 | 1,561 | 1,562 | 1,510 | 1,520 | 82,400 |
| 2018/10/31 | 1,526 | 1,578 | 1,493 | 1,578 | 78,900 |
| 2018/10/30 | 1,413 | 1,520 | 1,338 | 1,482 | 165,900 |
| 2018/10/29 | 1,549 | 1,576 | 1,428 | 1,429 | 150,300 |
| 2018/10/26 | 1,533 | 1,572 | 1,505 | 1,518 | 223,000 |
| 2018/10/25 | 1,502 | 1,529 | 1,467 | 1,499 | 107,600 |
| 2018/10/24 | 1,593 | 1,614 | 1,534 | 1,578 | 80,900 |
| 2018/10/23 | 1,593 | 1,610 | 1,573 | 1,591 | 56,300 |
| 2018/10/22 | 1,624 | 1,644 | 1,579 | 1,613 | 52,100 |
| 2018/10/19 | 1,630 | 1,645 | 1,583 | 1,624 | 49,200 |
| 2018/10/18 | 1,697 | 1,697 | 1,643 | 1,649 | 33,800 |
| 2018/10/17 | 1,620 | 1,678 | 1,602 | 1,674 | 87,200 |
| 2018/10/16 | 1,601 | 1,617 | 1,571 | 1,584 | 67,500 |
| 2018/10/15 | 1,640 | 1,650 | 1,580 | 1,620 | 65,500 |
| 2018/10/12 | 1,563 | 1,654 | 1,563 | 1,650 | 83,900 |
| 2018/10/11 | 1,579 | 1,593 | 1,530 | 1,577 | 194,200 |
| 2018/10/10 | 1,625 | 1,688 | 1,616 | 1,669 | 75,600 |
| 2018/10/09 | 1,626 | 1,656 | 1,587 | 1,621 | 67,400 |
| 2018/10/05 | 1,637 | 1,670 | 1,620 | 1,640 | 76,700 |
| 2018/10/04 | 1,690 | 1,692 | 1,608 | 1,654 | 218,700 |
| 2018/10/03 | 1,777 | 1,777 | 1,695 | 1,695 | 128,800 |
| 2018/10/02 | 1,755 | 1,792 | 1,736 | 1,775 | 111,900 |
| 2018/10/01 | 1,785 | 1,790 | 1,724 | 1,742 | 195,100 |
| 2018/09/28 | 1,818 | 1,904 | 1,811 | 1,822 | 208,100 |
| 2018/09/27 | 1,868 | 1,880 | 1,747 | 1,792 | 173,500 |
| 2018/09/26 | 1,784 | 1,849 | 1,779 | 1,840 | 101,800 |
| 2018/09/25 | 1,750 | 1,835 | 1,746 | 1,784 | 144,200 |
| 2018/09/21 | 1,746 | 1,777 | 1,660 | 1,750 | 195,600 |
| 2018/09/20 | 1,669 | 1,768 | 1,669 | 1,735 | 269,300 |
| 2018/09/19 | 1,624 | 1,706 | 1,581 | 1,656 | 437,000 |
| 2018/09/18 | 1,877 | 1,880 | 1,647 | 1,647 | 609,500 |
| 2018/09/14 | 1,845 | 1,970 | 1,810 | 1,935 | 254,300 |
| 2018/09/13 | 1,850 | 1,859 | 1,802 | 1,819 | 217,800 |
| 2018/09/12 | 1,804 | 1,880 | 1,797 | 1,866 | 248,200 |
| 2018/09/11 | 1,725 | 1,842 | 1,720 | 1,784 | 458,700 |
| 2018/09/10 | 1,665 | 1,691 | 1,624 | 1,688 | 187,200 |
| 2018/09/07 | 1,598 | 1,629 | 1,588 | 1,622 | 105,600 |
| 2018/09/06 | 1,583 | 1,630 | 1,579 | 1,611 | 138,900 |
| 2018/09/05 | 1,555 | 1,610 | 1,552 | 1,581 | 149,600 |
| 2018/09/04 | 1,575 | 1,588 | 1,553 | 1,569 | 52,100 |
| 2018/09/03 | 1,547 | 1,578 | 1,537 | 1,571 | 78,400 |
| 2018/08/31 | 1,539 | 1,584 | 1,535 | 1,553 | 61,000 |
| 2018/08/30 | 1,558 | 1,585 | 1,538 | 1,555 | 71,300 |
| 2018/08/29 | 1,541 | 1,569 | 1,524 | 1,548 | 58,500 |
| 2018/08/28 | 1,539 | 1,568 | 1,476 | 1,554 | 104,600 |
| 2018/08/27 | 1,507 | 1,550 | 1,491 | 1,529 | 84,600 |
| 2018/08/24 | 1,550 | 1,570 | 1,497 | 1,516 | 156,800 |
| 2018/08/23 | 1,456 | 1,550 | 1,456 | 1,534 | 225,300 |
| 2018/08/22 | 1,440 | 1,473 | 1,416 | 1,456 | 95,400 |
| 2018/08/21 | 1,414 | 1,471 | 1,391 | 1,440 | 133,700 |
| 2018/08/20 | 1,436 | 1,479 | 1,412 | 1,416 | 176,600 |
| 2018/08/17 | 1,396 | 1,449 | 1,380 | 1,420 | 159,600 |
| 2018/08/16 | 1,451 | 1,495 | 1,379 | 1,381 | 275,200 |
| 2018/08/15 | 1,527 | 1,541 | 1,473 | 1,484 | 305,400 |
| 2018/08/14 | 1,438 | 1,516 | 1,399 | 1,491 | 284,600 |
| 2018/08/13 | 1,420 | 1,469 | 1,373 | 1,452 | 354,600 |
| 2018/08/10 | 1,379 | 1,469 | 1,379 | 1,469 | 370,700 |
| 2018/08/09 | 1,340 | 1,386 | 1,323 | 1,372 | 293,800 |
| 2018/08/08 | 1,243 | 1,344 | 1,228 | 1,338 | 451,100 |
| 2018/08/07 | 1,240 | 1,294 | 1,221 | 1,240 | 1,012,700 |
| 2018/08/06 | 1,128 | 1,128 | 1,062 | 1,075 | 112,200 |
| 2018/08/03 | 1,112 | 1,120 | 1,103 | 1,107 | 34,800 |
| 2018/08/02 | 1,106 | 1,136 | 1,098 | 1,106 | 61,500 |
| 2018/08/01 | 1,111 | 1,125 | 1,083 | 1,106 | 66,600 |
| 2018/07/31 | 1,129 | 1,132 | 1,085 | 1,119 | 71,100 |
| 2018/07/30 | 1,123 | 1,146 | 1,123 | 1,126 | 58,200 |
| 2018/07/27 | 1,139 | 1,151 | 1,116 | 1,146 | 70,600 |
| 2018/07/26 | 1,107 | 1,135 | 1,103 | 1,133 | 49,000 |
| 2018/07/25 | 1,125 | 1,134 | 1,103 | 1,103 | 46,500 |
| 2018/07/24 | 1,113 | 1,144 | 1,096 | 1,127 | 127,500 |
| 2018/07/23 | 1,067 | 1,117 | 1,066 | 1,094 | 81,100 |
| 2018/07/20 | 1,056 | 1,085 | 1,056 | 1,076 | 34,300 |
| 2018/07/19 | 1,103 | 1,103 | 1,052 | 1,054 | 87,800 |
| 2018/07/18 | 1,160 | 1,166 | 1,090 | 1,090 | 135,800 |
| 2018/07/17 | 1,114 | 1,170 | 1,093 | 1,144 | 135,600 |
| 2018/07/13 | 1,102 | 1,166 | 1,102 | 1,120 | 172,200 |
| 2018/07/12 | 1,060 | 1,118 | 1,051 | 1,100 | 114,100 |
| 2018/07/11 | 1,066 | 1,076 | 1,035 | 1,066 | 48,600 |
| 2018/07/10 | 1,087 | 1,089 | 1,055 | 1,061 | 44,700 |
| 2018/07/09 | 1,048 | 1,082 | 1,038 | 1,080 | 58,400 |
| 2018/07/06 | 1,040 | 1,050 | 1,026 | 1,048 | 39,700 |
| 2018/07/05 | 1,031 | 1,049 | 1,022 | 1,022 | 47,400 |
| 2018/07/04 | 1,027 | 1,053 | 1,020 | 1,031 | 46,900 |
| 2018/07/03 | 1,017 | 1,063 | 1,017 | 1,024 | 61,600 |
| 2018/07/02 | 1,043 | 1,059 | 1,016 | 1,016 | 38,400 |
| 2018/06/29 | 1,027 | 1,060 | 1,025 | 1,038 | 56,400 |
| 2018/06/28 | 1,013 | 1,028 | 991 | 1,022 | 95,800 |
| 2018/06/27 | 1,020 | 1,030 | 1,010 | 1,014 | 51,000 |
| 2018/06/26 | 1,024 | 1,035 | 1,014 | 1,024 | 45,900 |
| 2018/06/25 | 1,032 | 1,074 | 1,032 | 1,035 | 74,900 |
| 2018/06/22 | 1,018 | 1,031 | 1,018 | 1,028 | 21,600 |
| 2018/06/21 | 1,032 | 1,043 | 1,021 | 1,030 | 41,200 |
| 2018/06/20 | 1,019 | 1,036 | 1,006 | 1,036 | 68,400 |
| 2018/06/19 | 1,036 | 1,038 | 1,010 | 1,016 | 68,500 |
| 2018/06/18 | 1,030 | 1,052 | 1,011 | 1,041 | 77,700 |
| 2018/06/15 | 1,036 | 1,039 | 1,017 | 1,022 | 70,100 |
| 2018/06/14 | 1,027 | 1,069 | 1,026 | 1,035 | 84,200 |
| 2018/06/13 | 1,026 | 1,033 | 1,014 | 1,022 | 53,800 |
| 2018/06/12 | 1,049 | 1,049 | 1,026 | 1,029 | 35,400 |
| 2018/06/11 | 1,023 | 1,054 | 1,022 | 1,033 | 64,800 |
| 2018/06/08 | 1,021 | 1,026 | 1,015 | 1,018 | 22,500 |
| 2018/06/07 | 1,012 | 1,021 | 1,004 | 1,018 | 38,700 |
| 2018/06/06 | 1,022 | 1,031 | 1,007 | 1,009 | 48,500 |
| 2018/06/05 | 1,030 | 1,031 | 1,015 | 1,028 | 53,900 |
| 2018/06/04 | 1,031 | 1,039 | 1,010 | 1,018 | 47,700 |
| 2018/06/01 | 1,054 | 1,056 | 1,023 | 1,023 | 35,900 |
| 2018/05/31 | 1,031 | 1,062 | 1,012 | 1,058 | 68,100 |
| 2018/05/30 | 1,015 | 1,024 | 1,010 | 1,017 | 67,800 |
| 2018/05/29 | 1,045 | 1,049 | 1,021 | 1,025 | 56,300 |
| 2018/05/28 | 1,035 | 1,046 | 1,027 | 1,037 | 19,800 |
| 2018/05/25 | 1,047 | 1,057 | 1,020 | 1,033 | 82,200 |
| 2018/05/24 | 1,091 | 1,091 | 1,046 | 1,050 | 75,600 |
| 2018/05/23 | 1,109 | 1,118 | 1,084 | 1,099 | 81,100 |
| 2018/05/22 | 1,085 | 1,118 | 1,085 | 1,108 | 84,800 |
| 2018/05/21 | 1,108 | 1,108 | 1,070 | 1,083 | 64,200 |
| 2018/05/18 | 1,106 | 1,110 | 1,096 | 1,098 | 34,600 |
| 2018/05/17 | 1,101 | 1,120 | 1,095 | 1,095 | 52,300 |
| 2018/05/16 | 1,100 | 1,110 | 1,091 | 1,097 | 48,400 |
| 2018/05/15 | 1,119 | 1,123 | 1,096 | 1,097 | 85,600 |
| 2018/05/14 | 1,067 | 1,110 | 1,053 | 1,099 | 109,800 |
| 2018/05/11 | 1,050 | 1,061 | 1,025 | 1,051 | 40,800 |
| 2018/05/10 | 1,075 | 1,079 | 1,040 | 1,043 | 50,700 |
| 2018/05/09 | 1,001 | 1,074 | 1,001 | 1,052 | 130,600 |
| 2018/05/08 | 1,020 | 1,048 | 1,001 | 1,003 | 346,800 |
| 2018/05/07 | 1,044 | 1,055 | 1,021 | 1,049 | 68,900 |
| 2018/05/02 | 1,042 | 1,050 | 1,027 | 1,030 | 36,200 |
| 2018/05/01 | 1,051 | 1,055 | 1,030 | 1,040 | 47,400 |
| 2018/04/27 | 1,031 | 1,051 | 1,016 | 1,050 | 43,900 |
| 2018/04/26 | 1,052 | 1,052 | 1,029 | 1,031 | 47,800 |
| 2018/04/25 | 1,047 | 1,064 | 1,047 | 1,051 | 21,400 |
| 2018/04/24 | 1,053 | 1,068 | 1,051 | 1,064 | 18,200 |
| 2018/04/23 | 1,055 | 1,067 | 1,045 | 1,051 | 23,300 |
| 2018/04/20 | 1,078 | 1,078 | 1,044 | 1,049 | 52,600 |
| 2018/04/19 | 1,090 | 1,090 | 1,055 | 1,056 | 32,200 |
| 2018/04/18 | 1,050 | 1,088 | 1,040 | 1,080 | 60,600 |
| 2018/04/17 | 1,063 | 1,084 | 1,003 | 1,038 | 147,600 |
| 2018/04/16 | 1,143 | 1,145 | 1,059 | 1,073 | 143,000 |
| 2018/04/13 | 1,147 | 1,154 | 1,112 | 1,136 | 40,700 |
| 2018/04/12 | 1,165 | 1,176 | 1,130 | 1,137 | 43,600 |
| 2018/04/11 | 1,229 | 1,229 | 1,145 | 1,152 | 77,500 |
| 2018/04/10 | 1,134 | 1,209 | 1,134 | 1,199 | 88,400 |
| 2018/04/09 | 1,158 | 1,175 | 1,128 | 1,141 | 59,600 |
| 2018/04/06 | 1,117 | 1,174 | 1,117 | 1,158 | 83,200 |
| 2018/04/05 | 1,116 | 1,141 | 1,110 | 1,114 | 40,800 |
| 2018/04/04 | 1,131 | 1,132 | 1,100 | 1,112 | 63,700 |
| 2018/04/03 | 1,101 | 1,130 | 1,090 | 1,111 | 51,800 |
| 2018/04/02 | 1,170 | 1,185 | 1,130 | 1,131 | 101,200 |
| 2018/03/30 | 1,194 | 1,206 | 1,177 | 1,178 | 46,100 |
| 2018/03/29 | 1,204 | 1,206 | 1,156 | 1,177 | 42,700 |
| 2018/03/28 | 1,185 | 1,234 | 1,180 | 1,194 | 60,700 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 2,408 | 2,446 | 2,346 | 2,372 | 60,300 |
| 2018/03/26 | 2,341 | 2,393 | 2,264 | 2,369 | 48,500 |
| 2018/03/23 | 2,313 | 2,420 | 2,300 | 2,371 | 52,200 |
| 2018/03/22 | 2,347 | 2,473 | 2,347 | 2,463 | 40,300 |
| 2018/03/20 | 2,251 | 2,437 | 2,250 | 2,352 | 71,400 |
| 2018/03/19 | 2,490 | 2,511 | 2,307 | 2,350 | 151,000 |
| 2018/03/16 | 2,569 | 2,571 | 2,490 | 2,500 | 58,000 |
| 2018/03/15 | 2,450 | 2,574 | 2,428 | 2,551 | 98,200 |
| 2018/03/14 | 2,390 | 2,469 | 2,371 | 2,450 | 90,500 |
| 2018/03/13 | 2,261 | 2,433 | 2,251 | 2,400 | 174,800 |
| 2018/03/12 | 2,268 | 2,281 | 2,205 | 2,256 | 103,700 |
| 2018/03/09 | 2,168 | 2,234 | 2,120 | 2,224 | 377,900 |
| 2018/03/08 | 2,124 | 2,138 | 2,087 | 2,118 | 54,600 |
| 2018/03/07 | 2,055 | 2,128 | 2,035 | 2,086 | 60,900 |
| 2018/03/06 | 2,061 | 2,096 | 2,050 | 2,052 | 57,300 |
| 2018/03/05 | 2,100 | 2,111 | 2,015 | 2,040 | 75,800 |
| 2018/03/02 | 2,140 | 2,176 | 2,100 | 2,102 | 62,300 |
| 2018/03/01 | 2,185 | 2,220 | 2,165 | 2,182 | 59,900 |
| 2018/02/28 | 2,170 | 2,213 | 2,134 | 2,198 | 69,200 |
| 2018/02/27 | 2,155 | 2,195 | 2,140 | 2,174 | 115,000 |
| 2018/02/26 | 2,130 | 2,180 | 2,075 | 2,147 | 148,500 |
| 2018/02/23 | 2,114 | 2,160 | 2,089 | 2,096 | 66,300 |
| 2018/02/22 | 2,069 | 2,089 | 2,023 | 2,071 | 96,300 |
| 2018/02/21 | 2,147 | 2,169 | 2,086 | 2,100 | 103,300 |
| 2018/02/20 | 2,202 | 2,211 | 2,126 | 2,169 | 127,600 |
| 2018/02/19 | 2,198 | 2,284 | 2,181 | 2,214 | 248,600 |
| 2018/02/16 | 2,068 | 2,121 | 2,068 | 2,084 | 33,900 |
| 2018/02/15 | 1,973 | 2,093 | 1,955 | 2,089 | 49,400 |
| 2018/02/14 | 2,022 | 2,052 | 1,850 | 1,953 | 105,000 |
| 2018/02/13 | 2,180 | 2,180 | 2,031 | 2,035 | 58,300 |
| 2018/02/09 | 2,010 | 2,142 | 2,005 | 2,115 | 103,100 |
| 2018/02/08 | 2,147 | 2,222 | 2,102 | 2,209 | 67,800 |
| 2018/02/07 | 2,351 | 2,355 | 2,043 | 2,102 | 234,300 |
| 2018/02/06 | 2,201 | 2,400 | 2,151 | 2,151 | 303,000 |
| 2018/02/05 | 2,586 | 2,665 | 2,582 | 2,651 | 49,600 |
| 2018/02/02 | 2,745 | 2,752 | 2,650 | 2,701 | 32,500 |
| 2018/02/01 | 2,737 | 2,783 | 2,716 | 2,745 | 24,100 |
| 2018/01/31 | 2,674 | 2,794 | 2,674 | 2,737 | 33,200 |
| 2018/01/30 | 2,822 | 2,822 | 2,673 | 2,764 | 56,100 |
| 2018/01/29 | 2,835 | 2,848 | 2,791 | 2,821 | 17,400 |
| 2018/01/26 | 2,778 | 2,827 | 2,769 | 2,813 | 23,000 |
| 2018/01/25 | 2,744 | 2,809 | 2,741 | 2,771 | 14,100 |
| 2018/01/24 | 2,811 | 2,841 | 2,736 | 2,777 | 46,500 |
| 2018/01/23 | 2,896 | 2,899 | 2,795 | 2,803 | 37,700 |
| 2018/01/22 | 2,802 | 2,926 | 2,796 | 2,856 | 59,800 |
| 2018/01/19 | 2,772 | 2,866 | 2,737 | 2,802 | 69,800 |
| 2018/01/18 | 2,693 | 2,800 | 2,670 | 2,700 | 78,000 |
| 2018/01/17 | 2,647 | 2,716 | 2,630 | 2,637 | 27,700 |
| 2018/01/16 | 2,687 | 2,703 | 2,604 | 2,684 | 42,900 |
| 2018/01/15 | 2,630 | 2,680 | 2,630 | 2,672 | 50,300 |
| 2018/01/12 | 2,597 | 2,635 | 2,581 | 2,635 | 37,600 |
| 2018/01/11 | 2,551 | 2,597 | 2,551 | 2,597 | 29,700 |
| 2018/01/10 | 2,538 | 2,570 | 2,521 | 2,566 | 32,900 |
| 2018/01/09 | 2,493 | 2,539 | 2,459 | 2,538 | 30,500 |
| 2018/01/05 | 2,474 | 2,518 | 2,433 | 2,474 | 26,300 |
| 2018/01/04 | 2,427 | 2,484 | 2,387 | 2,473 | 29,200 |