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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,405 | 1,458 | 1,394 | 1,457 | 139,900 |
| 2021/12/29 | 1,389 | 1,439 | 1,379 | 1,430 | 123,400 |
| 2021/12/28 | 1,405 | 1,408 | 1,371 | 1,399 | 303,600 |
| 2021/12/27 | 1,445 | 1,447 | 1,386 | 1,391 | 229,900 |
| 2021/12/24 | 1,480 | 1,483 | 1,452 | 1,459 | 73,200 |
| 2021/12/23 | 1,481 | 1,486 | 1,468 | 1,473 | 86,500 |
| 2021/12/22 | 1,435 | 1,463 | 1,419 | 1,461 | 124,100 |
| 2021/12/21 | 1,408 | 1,436 | 1,362 | 1,435 | 222,500 |
| 2021/12/20 | 1,431 | 1,443 | 1,382 | 1,382 | 216,400 |
| 2021/12/17 | 1,472 | 1,474 | 1,425 | 1,434 | 152,600 |
| 2021/12/16 | 1,482 | 1,508 | 1,479 | 1,496 | 149,100 |
| 2021/12/15 | 1,470 | 1,494 | 1,417 | 1,452 | 269,400 |
| 2021/12/14 | 1,524 | 1,524 | 1,469 | 1,476 | 149,500 |
| 2021/12/13 | 1,525 | 1,535 | 1,496 | 1,518 | 93,200 |
| 2021/12/10 | 1,540 | 1,545 | 1,494 | 1,510 | 94,400 |
| 2021/12/09 | 1,535 | 1,554 | 1,530 | 1,545 | 71,400 |
| 2021/12/08 | 1,553 | 1,559 | 1,525 | 1,538 | 112,600 |
| 2021/12/07 | 1,540 | 1,540 | 1,500 | 1,537 | 202,600 |
| 2021/12/06 | 1,487 | 1,487 | 1,441 | 1,464 | 142,500 |
| 2021/12/03 | 1,429 | 1,464 | 1,428 | 1,457 | 152,100 |
| 2021/12/02 | 1,435 | 1,459 | 1,408 | 1,415 | 203,100 |
| 2021/12/01 | 1,483 | 1,484 | 1,435 | 1,465 | 128,600 |
| 2021/11/30 | 1,489 | 1,526 | 1,479 | 1,482 | 231,200 |
| 2021/11/29 | 1,440 | 1,500 | 1,433 | 1,449 | 206,500 |
| 2021/11/26 | 1,499 | 1,507 | 1,464 | 1,474 | 115,300 |
| 2021/11/25 | 1,512 | 1,530 | 1,489 | 1,500 | 96,600 |
| 2021/11/24 | 1,539 | 1,539 | 1,483 | 1,490 | 230,600 |
| 2021/11/22 | 1,553 | 1,565 | 1,525 | 1,535 | 107,800 |
| 2021/11/19 | 1,552 | 1,556 | 1,524 | 1,551 | 149,400 |
| 2021/11/18 | 1,520 | 1,571 | 1,511 | 1,557 | 178,600 |
| 2021/11/17 | 1,584 | 1,596 | 1,520 | 1,531 | 243,800 |
| 2021/11/16 | 1,556 | 1,584 | 1,523 | 1,584 | 255,300 |
| 2021/11/15 | 1,500 | 1,553 | 1,492 | 1,544 | 373,500 |
| 2021/11/12 | 1,451 | 1,499 | 1,437 | 1,479 | 280,000 |
| 2021/11/11 | 1,447 | 1,482 | 1,426 | 1,447 | 351,800 |
| 2021/11/10 | 1,466 | 1,489 | 1,408 | 1,423 | 655,300 |
| 2021/11/09 | 1,580 | 1,648 | 1,447 | 1,480 | 1,251,400 |
| 2021/11/08 | 1,770 | 1,770 | 1,651 | 1,656 | 459,600 |
| 2021/11/05 | 1,750 | 1,797 | 1,736 | 1,775 | 226,700 |
| 2021/11/04 | 1,739 | 1,752 | 1,715 | 1,752 | 131,600 |
| 2021/11/02 | 1,745 | 1,757 | 1,710 | 1,713 | 127,100 |
| 2021/11/01 | 1,724 | 1,768 | 1,724 | 1,752 | 222,900 |
| 2021/10/29 | 1,725 | 1,738 | 1,696 | 1,707 | 121,600 |
| 2021/10/28 | 1,723 | 1,752 | 1,715 | 1,725 | 138,000 |
| 2021/10/27 | 1,773 | 1,773 | 1,708 | 1,723 | 137,800 |
| 2021/10/26 | 1,790 | 1,799 | 1,747 | 1,780 | 120,300 |
| 2021/10/25 | 1,721 | 1,773 | 1,720 | 1,773 | 142,700 |
| 2021/10/22 | 1,723 | 1,760 | 1,713 | 1,737 | 126,800 |
| 2021/10/21 | 1,753 | 1,768 | 1,721 | 1,737 | 114,100 |
| 2021/10/20 | 1,825 | 1,835 | 1,759 | 1,765 | 168,800 |
| 2021/10/19 | 1,808 | 1,850 | 1,793 | 1,808 | 283,600 |
| 2021/10/18 | 1,880 | 1,884 | 1,783 | 1,815 | 372,500 |
| 2021/10/15 | 1,881 | 1,906 | 1,823 | 1,882 | 413,400 |
| 2021/10/14 | 1,800 | 1,866 | 1,800 | 1,848 | 431,600 |
| 2021/10/13 | 1,731 | 1,794 | 1,713 | 1,785 | 279,900 |
| 2021/10/12 | 1,740 | 1,772 | 1,718 | 1,742 | 313,700 |
| 2021/10/11 | 1,669 | 1,746 | 1,638 | 1,730 | 433,200 |
| 2021/10/08 | 1,611 | 1,665 | 1,600 | 1,648 | 254,400 |
| 2021/10/07 | 1,592 | 1,619 | 1,560 | 1,571 | 270,600 |
| 2021/10/06 | 1,645 | 1,662 | 1,588 | 1,592 | 241,200 |
| 2021/10/05 | 1,636 | 1,695 | 1,591 | 1,630 | 525,500 |
| 2021/10/04 | 1,749 | 1,749 | 1,641 | 1,668 | 407,400 |
| 2021/10/01 | 1,820 | 1,856 | 1,681 | 1,691 | 908,700 |
| 2021/09/30 | 1,707 | 1,816 | 1,702 | 1,798 | 590,400 |
| 2021/09/29 | 1,615 | 1,684 | 1,612 | 1,681 | 233,900 |
| 2021/09/28 | 1,648 | 1,648 | 1,607 | 1,631 | 180,000 |
| 2021/09/27 | 1,661 | 1,675 | 1,635 | 1,638 | 148,700 |
| 2021/09/24 | 1,700 | 1,710 | 1,654 | 1,660 | 172,200 |
| 2021/09/22 | 1,656 | 1,674 | 1,649 | 1,660 | 118,400 |
| 2021/09/21 | 1,631 | 1,674 | 1,625 | 1,652 | 249,800 |
| 2021/09/17 | 1,660 | 1,724 | 1,651 | 1,711 | 206,100 |
| 2021/09/16 | 1,665 | 1,672 | 1,631 | 1,664 | 164,700 |
| 2021/09/15 | 1,646 | 1,678 | 1,646 | 1,667 | 135,400 |
| 2021/09/14 | 1,643 | 1,669 | 1,620 | 1,665 | 143,100 |
| 2021/09/13 | 1,685 | 1,685 | 1,629 | 1,643 | 215,000 |
| 2021/09/10 | 1,650 | 1,707 | 1,636 | 1,699 | 222,700 |
| 2021/09/09 | 1,630 | 1,650 | 1,619 | 1,640 | 147,000 |
| 2021/09/08 | 1,604 | 1,650 | 1,594 | 1,648 | 214,900 |
| 2021/09/07 | 1,646 | 1,664 | 1,596 | 1,598 | 301,400 |
| 2021/09/06 | 1,685 | 1,687 | 1,575 | 1,634 | 461,200 |
| 2021/09/03 | 1,664 | 1,693 | 1,615 | 1,645 | 682,600 |
| 2021/09/02 | 1,559 | 1,639 | 1,539 | 1,624 | 618,100 |
| 2021/09/01 | 1,526 | 1,553 | 1,511 | 1,544 | 221,600 |
| 2021/08/31 | 1,549 | 1,550 | 1,491 | 1,523 | 254,900 |
| 2021/08/30 | 1,500 | 1,548 | 1,500 | 1,523 | 460,200 |
| 2021/08/27 | 1,472 | 1,494 | 1,449 | 1,470 | 250,200 |
| 2021/08/26 | 1,466 | 1,498 | 1,442 | 1,487 | 465,700 |
| 2021/08/25 | 1,525 | 1,536 | 1,461 | 1,465 | 376,100 |
| 2021/08/24 | 1,525 | 1,555 | 1,525 | 1,526 | 160,800 |
| 2021/08/23 | 1,543 | 1,557 | 1,488 | 1,519 | 323,200 |
| 2021/08/20 | 1,559 | 1,588 | 1,503 | 1,530 | 322,600 |
| 2021/08/19 | 1,517 | 1,605 | 1,512 | 1,560 | 417,500 |
| 2021/08/18 | 1,519 | 1,544 | 1,502 | 1,532 | 342,300 |
| 2021/08/17 | 1,548 | 1,559 | 1,437 | 1,490 | 671,800 |
| 2021/08/16 | 1,563 | 1,594 | 1,544 | 1,551 | 379,000 |
| 2021/08/13 | 1,540 | 1,608 | 1,527 | 1,589 | 555,200 |
| 2021/08/12 | 1,448 | 1,559 | 1,424 | 1,550 | 802,300 |
| 2021/08/11 | 1,385 | 1,490 | 1,380 | 1,466 | 1,942,400 |
| 2021/08/10 | 1,379 | 1,379 | 1,379 | 1,379 | 211,900 |
| 2021/08/06 | 1,062 | 1,093 | 1,048 | 1,079 | 277,300 |
| 2021/08/05 | 1,090 | 1,090 | 1,062 | 1,073 | 159,700 |
| 2021/08/04 | 1,136 | 1,136 | 1,092 | 1,092 | 110,100 |
| 2021/08/03 | 1,115 | 1,136 | 1,115 | 1,136 | 92,300 |
| 2021/08/02 | 1,111 | 1,126 | 1,085 | 1,124 | 174,500 |
| 2021/07/30 | 1,116 | 1,119 | 1,100 | 1,101 | 164,200 |
| 2021/07/29 | 1,118 | 1,132 | 1,108 | 1,122 | 132,400 |
| 2021/07/28 | 1,155 | 1,155 | 1,115 | 1,121 | 124,300 |
| 2021/07/27 | 1,162 | 1,167 | 1,153 | 1,155 | 80,600 |
| 2021/07/26 | 1,182 | 1,195 | 1,157 | 1,160 | 123,400 |
| 2021/07/21 | 1,152 | 1,165 | 1,148 | 1,156 | 88,800 |
| 2021/07/20 | 1,174 | 1,190 | 1,148 | 1,148 | 200,900 |
| 2021/07/19 | 1,204 | 1,204 | 1,172 | 1,178 | 163,400 |
| 2021/07/16 | 1,206 | 1,237 | 1,205 | 1,210 | 137,600 |
| 2021/07/15 | 1,216 | 1,222 | 1,201 | 1,214 | 107,300 |
| 2021/07/14 | 1,201 | 1,222 | 1,192 | 1,222 | 163,900 |
| 2021/07/13 | 1,196 | 1,217 | 1,180 | 1,212 | 160,700 |
| 2021/07/12 | 1,199 | 1,217 | 1,195 | 1,196 | 123,100 |
| 2021/07/09 | 1,171 | 1,190 | 1,163 | 1,189 | 170,500 |
| 2021/07/08 | 1,217 | 1,217 | 1,194 | 1,194 | 90,600 |
| 2021/07/07 | 1,202 | 1,223 | 1,202 | 1,214 | 61,900 |
| 2021/07/06 | 1,216 | 1,223 | 1,206 | 1,217 | 60,700 |
| 2021/07/05 | 1,214 | 1,222 | 1,211 | 1,214 | 62,500 |
| 2021/07/02 | 1,199 | 1,215 | 1,199 | 1,214 | 42,800 |
| 2021/07/01 | 1,212 | 1,212 | 1,194 | 1,204 | 56,700 |
| 2021/06/30 | 1,214 | 1,223 | 1,205 | 1,216 | 63,100 |
| 2021/06/29 | 1,211 | 1,225 | 1,210 | 1,222 | 59,300 |
| 2021/06/28 | 1,221 | 1,233 | 1,210 | 1,216 | 94,400 |
| 2021/06/25 | 1,194 | 1,216 | 1,186 | 1,209 | 90,400 |
| 2021/06/24 | 1,202 | 1,211 | 1,185 | 1,197 | 129,000 |
| 2021/06/23 | 1,204 | 1,223 | 1,201 | 1,215 | 95,200 |
| 2021/06/22 | 1,227 | 1,230 | 1,209 | 1,216 | 101,600 |
| 2021/06/21 | 1,195 | 1,220 | 1,180 | 1,212 | 139,500 |
| 2021/06/18 | 1,208 | 1,236 | 1,201 | 1,214 | 173,700 |
| 2021/06/17 | 1,199 | 1,199 | 1,170 | 1,194 | 110,700 |
| 2021/06/16 | 1,183 | 1,200 | 1,170 | 1,199 | 157,300 |
| 2021/06/15 | 1,182 | 1,193 | 1,169 | 1,191 | 73,500 |
| 2021/06/14 | 1,189 | 1,195 | 1,171 | 1,178 | 84,100 |
| 2021/06/11 | 1,133 | 1,174 | 1,133 | 1,173 | 191,000 |
| 2021/06/10 | 1,113 | 1,141 | 1,111 | 1,137 | 122,900 |
| 2021/06/09 | 1,137 | 1,141 | 1,112 | 1,113 | 155,600 |
| 2021/06/08 | 1,130 | 1,150 | 1,122 | 1,142 | 110,400 |
| 2021/06/07 | 1,135 | 1,139 | 1,114 | 1,137 | 134,900 |
| 2021/06/04 | 1,140 | 1,148 | 1,122 | 1,131 | 63,300 |
| 2021/06/03 | 1,139 | 1,141 | 1,125 | 1,138 | 48,000 |
| 2021/06/02 | 1,150 | 1,156 | 1,123 | 1,130 | 148,400 |
| 2021/06/01 | 1,152 | 1,155 | 1,125 | 1,152 | 93,400 |
| 2021/05/31 | 1,168 | 1,179 | 1,150 | 1,152 | 64,100 |
| 2021/05/28 | 1,182 | 1,198 | 1,166 | 1,169 | 83,400 |
| 2021/05/27 | 1,184 | 1,191 | 1,169 | 1,184 | 130,500 |
| 2021/05/26 | 1,195 | 1,200 | 1,185 | 1,188 | 60,200 |
| 2021/05/25 | 1,215 | 1,219 | 1,193 | 1,201 | 71,800 |
| 2021/05/24 | 1,215 | 1,225 | 1,201 | 1,204 | 92,100 |
| 2021/05/21 | 1,210 | 1,218 | 1,201 | 1,201 | 53,200 |
| 2021/05/20 | 1,186 | 1,219 | 1,180 | 1,208 | 80,600 |
| 2021/05/19 | 1,185 | 1,200 | 1,179 | 1,186 | 228,200 |
| 2021/05/18 | 1,184 | 1,214 | 1,184 | 1,193 | 106,900 |
| 2021/05/17 | 1,216 | 1,216 | 1,183 | 1,195 | 134,500 |
| 2021/05/14 | 1,198 | 1,204 | 1,171 | 1,192 | 159,200 |
| 2021/05/13 | 1,170 | 1,196 | 1,142 | 1,175 | 217,100 |
| 2021/05/12 | 1,193 | 1,216 | 1,182 | 1,184 | 244,400 |
| 2021/05/11 | 1,173 | 1,223 | 1,171 | 1,193 | 403,900 |
| 2021/05/10 | 1,258 | 1,270 | 1,252 | 1,263 | 123,700 |
| 2021/05/07 | 1,250 | 1,265 | 1,246 | 1,258 | 76,300 |
| 2021/05/06 | 1,235 | 1,253 | 1,220 | 1,248 | 104,300 |
| 2021/04/30 | 1,207 | 1,228 | 1,189 | 1,220 | 111,700 |
| 2021/04/28 | 1,234 | 1,241 | 1,209 | 1,209 | 96,100 |
| 2021/04/27 | 1,264 | 1,264 | 1,230 | 1,230 | 105,500 |
| 2021/04/26 | 1,268 | 1,270 | 1,241 | 1,251 | 114,500 |
| 2021/04/23 | 1,273 | 1,294 | 1,262 | 1,267 | 67,900 |
| 2021/04/22 | 1,279 | 1,294 | 1,271 | 1,289 | 88,000 |
| 2021/04/21 | 1,265 | 1,270 | 1,245 | 1,258 | 160,000 |
| 2021/04/20 | 1,287 | 1,299 | 1,276 | 1,278 | 185,400 |
| 2021/04/19 | 1,298 | 1,316 | 1,294 | 1,303 | 80,100 |
| 2021/04/16 | 1,305 | 1,305 | 1,287 | 1,294 | 58,900 |
| 2021/04/15 | 1,294 | 1,308 | 1,286 | 1,306 | 66,400 |
| 2021/04/14 | 1,296 | 1,304 | 1,280 | 1,288 | 113,900 |
| 2021/04/13 | 1,311 | 1,316 | 1,295 | 1,297 | 95,300 |
| 2021/04/12 | 1,325 | 1,325 | 1,297 | 1,304 | 93,300 |
| 2021/04/09 | 1,315 | 1,343 | 1,315 | 1,325 | 66,200 |
| 2021/04/08 | 1,317 | 1,326 | 1,306 | 1,311 | 65,100 |
| 2021/04/07 | 1,306 | 1,330 | 1,294 | 1,330 | 82,100 |
| 2021/04/06 | 1,310 | 1,321 | 1,288 | 1,305 | 96,000 |
| 2021/04/05 | 1,331 | 1,333 | 1,304 | 1,313 | 85,800 |
| 2021/04/02 | 1,358 | 1,368 | 1,328 | 1,335 | 97,700 |
| 2021/04/01 | 1,338 | 1,355 | 1,330 | 1,345 | 70,300 |
| 2021/03/31 | 1,310 | 1,339 | 1,305 | 1,334 | 95,000 |
| 2021/03/30 | 1,328 | 1,328 | 1,301 | 1,301 | 101,000 |
| 2021/03/29 | 1,350 | 1,359 | 1,313 | 1,328 | 156,400 |
| 2021/03/26 | 1,324 | 1,343 | 1,312 | 1,336 | 129,100 |
| 2021/03/25 | 1,288 | 1,315 | 1,272 | 1,307 | 141,300 |
| 2021/03/24 | 1,270 | 1,310 | 1,253 | 1,293 | 224,900 |
| 2021/03/23 | 1,275 | 1,323 | 1,265 | 1,291 | 280,000 |
| 2021/03/22 | 1,303 | 1,305 | 1,242 | 1,248 | 508,000 |
| 2021/03/19 | 1,302 | 1,313 | 1,286 | 1,302 | 172,800 |
| 2021/03/18 | 1,340 | 1,345 | 1,311 | 1,322 | 132,300 |
| 2021/03/17 | 1,350 | 1,355 | 1,326 | 1,332 | 114,400 |
| 2021/03/16 | 1,368 | 1,377 | 1,356 | 1,368 | 133,900 |
| 2021/03/15 | 1,388 | 1,392 | 1,357 | 1,368 | 143,700 |
| 2021/03/12 | 1,349 | 1,394 | 1,345 | 1,377 | 225,400 |
| 2021/03/11 | 1,322 | 1,343 | 1,300 | 1,339 | 110,100 |
| 2021/03/10 | 1,299 | 1,323 | 1,281 | 1,310 | 130,000 |
| 2021/03/09 | 1,274 | 1,291 | 1,250 | 1,284 | 122,400 |
| 2021/03/08 | 1,295 | 1,319 | 1,271 | 1,280 | 169,400 |
| 2021/03/05 | 1,262 | 1,266 | 1,221 | 1,265 | 218,200 |
| 2021/03/04 | 1,242 | 1,270 | 1,230 | 1,265 | 250,500 |
| 2021/03/03 | 1,332 | 1,333 | 1,267 | 1,270 | 217,000 |
| 2021/03/02 | 1,353 | 1,361 | 1,325 | 1,327 | 140,200 |
| 2021/03/01 | 1,355 | 1,366 | 1,297 | 1,337 | 238,000 |
| 2021/02/26 | 1,370 | 1,375 | 1,341 | 1,344 | 257,900 |
| 2021/02/25 | 1,395 | 1,403 | 1,368 | 1,400 | 181,200 |
| 2021/02/24 | 1,415 | 1,422 | 1,362 | 1,368 | 177,000 |
| 2021/02/22 | 1,419 | 1,447 | 1,419 | 1,427 | 125,200 |
| 2021/02/19 | 1,430 | 1,436 | 1,372 | 1,397 | 208,800 |
| 2021/02/18 | 1,460 | 1,476 | 1,428 | 1,450 | 141,100 |
| 2021/02/17 | 1,397 | 1,456 | 1,390 | 1,454 | 166,000 |
| 2021/02/16 | 1,417 | 1,452 | 1,407 | 1,411 | 245,400 |
| 2021/02/15 | 1,360 | 1,405 | 1,345 | 1,403 | 232,800 |
| 2021/02/12 | 1,340 | 1,364 | 1,330 | 1,364 | 145,800 |
| 2021/02/10 | 1,364 | 1,364 | 1,334 | 1,339 | 118,700 |
| 2021/02/09 | 1,371 | 1,374 | 1,323 | 1,360 | 179,000 |
| 2021/02/08 | 1,371 | 1,410 | 1,360 | 1,362 | 201,800 |
| 2021/02/05 | 1,360 | 1,368 | 1,342 | 1,367 | 95,600 |
| 2021/02/04 | 1,378 | 1,380 | 1,335 | 1,348 | 136,100 |
| 2021/02/03 | 1,361 | 1,380 | 1,359 | 1,371 | 126,200 |
| 2021/02/02 | 1,345 | 1,350 | 1,316 | 1,350 | 153,400 |
| 2021/02/01 | 1,322 | 1,338 | 1,302 | 1,328 | 215,100 |
| 2021/01/29 | 1,391 | 1,398 | 1,322 | 1,322 | 370,800 |
| 2021/01/28 | 1,368 | 1,430 | 1,356 | 1,408 | 433,100 |
| 2021/01/27 | 1,369 | 1,404 | 1,344 | 1,397 | 187,700 |
| 2021/01/26 | 1,412 | 1,440 | 1,349 | 1,351 | 348,900 |
| 2021/01/25 | 1,475 | 1,484 | 1,390 | 1,398 | 415,000 |
| 2021/01/22 | 1,357 | 1,488 | 1,343 | 1,467 | 635,900 |
| 2021/01/21 | 1,330 | 1,365 | 1,326 | 1,357 | 186,300 |
| 2021/01/20 | 1,340 | 1,343 | 1,323 | 1,328 | 124,900 |
| 2021/01/19 | 1,356 | 1,361 | 1,325 | 1,340 | 144,000 |
| 2021/01/18 | 1,322 | 1,344 | 1,311 | 1,344 | 169,600 |
| 2021/01/15 | 1,326 | 1,342 | 1,317 | 1,323 | 147,100 |
| 2021/01/14 | 1,349 | 1,369 | 1,308 | 1,322 | 259,700 |
| 2021/01/13 | 1,300 | 1,342 | 1,296 | 1,341 | 234,200 |
| 2021/01/12 | 1,303 | 1,313 | 1,283 | 1,300 | 212,500 |
| 2021/01/08 | 1,304 | 1,307 | 1,295 | 1,303 | 160,300 |
| 2021/01/07 | 1,312 | 1,315 | 1,299 | 1,300 | 104,100 |
| 2021/01/06 | 1,284 | 1,310 | 1,281 | 1,302 | 138,900 |
| 2021/01/05 | 1,281 | 1,305 | 1,276 | 1,284 | 165,500 |
| 2021/01/04 | 1,324 | 1,331 | 1,280 | 1,290 | 165,700 |