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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,257 | 1,284 | 1,243 | 1,265 | 214,200 |
| 2022/12/29 | 1,238 | 1,263 | 1,221 | 1,248 | 155,200 |
| 2022/12/28 | 1,220 | 1,274 | 1,200 | 1,243 | 264,600 |
| 2022/12/27 | 1,218 | 1,240 | 1,214 | 1,224 | 129,700 |
| 2022/12/26 | 1,189 | 1,220 | 1,172 | 1,218 | 164,500 |
| 2022/12/23 | 1,198 | 1,210 | 1,172 | 1,172 | 152,400 |
| 2022/12/22 | 1,175 | 1,204 | 1,161 | 1,202 | 141,600 |
| 2022/12/21 | 1,163 | 1,200 | 1,152 | 1,180 | 284,900 |
| 2022/12/20 | 1,220 | 1,234 | 1,159 | 1,176 | 338,600 |
| 2022/12/19 | 1,226 | 1,239 | 1,200 | 1,203 | 169,300 |
| 2022/12/16 | 1,219 | 1,262 | 1,214 | 1,223 | 229,900 |
| 2022/12/15 | 1,201 | 1,240 | 1,190 | 1,234 | 216,500 |
| 2022/12/14 | 1,182 | 1,208 | 1,178 | 1,207 | 139,300 |
| 2022/12/13 | 1,193 | 1,193 | 1,167 | 1,170 | 93,200 |
| 2022/12/12 | 1,175 | 1,208 | 1,165 | 1,186 | 116,600 |
| 2022/12/09 | 1,167 | 1,186 | 1,164 | 1,183 | 103,600 |
| 2022/12/08 | 1,173 | 1,174 | 1,148 | 1,158 | 81,300 |
| 2022/12/07 | 1,140 | 1,180 | 1,131 | 1,173 | 111,600 |
| 2022/12/06 | 1,140 | 1,153 | 1,128 | 1,142 | 77,300 |
| 2022/12/05 | 1,170 | 1,170 | 1,146 | 1,152 | 81,100 |
| 2022/12/02 | 1,157 | 1,166 | 1,142 | 1,158 | 141,000 |
| 2022/12/01 | 1,196 | 1,196 | 1,158 | 1,169 | 133,600 |
| 2022/11/30 | 1,191 | 1,207 | 1,158 | 1,158 | 187,200 |
| 2022/11/29 | 1,201 | 1,216 | 1,183 | 1,214 | 214,100 |
| 2022/11/28 | 1,189 | 1,237 | 1,184 | 1,231 | 506,900 |
| 2022/11/25 | 1,183 | 1,184 | 1,155 | 1,166 | 145,800 |
| 2022/11/24 | 1,138 | 1,182 | 1,133 | 1,181 | 227,400 |
| 2022/11/22 | 1,119 | 1,143 | 1,104 | 1,124 | 182,700 |
| 2022/11/21 | 1,079 | 1,105 | 1,073 | 1,105 | 184,700 |
| 2022/11/18 | 1,075 | 1,075 | 1,055 | 1,055 | 114,500 |
| 2022/11/17 | 1,067 | 1,095 | 1,067 | 1,075 | 90,200 |
| 2022/11/16 | 1,062 | 1,079 | 1,058 | 1,067 | 113,100 |
| 2022/11/15 | 1,086 | 1,087 | 1,060 | 1,061 | 178,900 |
| 2022/11/14 | 1,086 | 1,104 | 1,075 | 1,092 | 130,100 |
| 2022/11/11 | 1,090 | 1,107 | 1,071 | 1,094 | 220,300 |
| 2022/11/10 | 1,093 | 1,093 | 1,056 | 1,060 | 249,000 |
| 2022/11/09 | 1,120 | 1,136 | 1,092 | 1,094 | 345,900 |
| 2022/11/08 | 1,159 | 1,220 | 1,121 | 1,126 | 1,240,600 |
| 2022/11/07 | 1,028 | 1,039 | 1,010 | 1,039 | 159,900 |
| 2022/11/04 | 1,036 | 1,041 | 1,015 | 1,015 | 144,800 |
| 2022/11/02 | 1,056 | 1,057 | 1,036 | 1,036 | 76,400 |
| 2022/11/01 | 1,061 | 1,067 | 1,049 | 1,056 | 59,800 |
| 2022/10/31 | 1,078 | 1,080 | 1,046 | 1,050 | 74,300 |
| 2022/10/28 | 1,055 | 1,074 | 1,047 | 1,069 | 197,700 |
| 2022/10/27 | 1,077 | 1,090 | 1,058 | 1,065 | 74,100 |
| 2022/10/26 | 1,049 | 1,078 | 1,047 | 1,077 | 124,300 |
| 2022/10/25 | 1,038 | 1,048 | 1,030 | 1,047 | 85,300 |
| 2022/10/24 | 1,039 | 1,047 | 1,032 | 1,033 | 74,700 |
| 2022/10/21 | 1,045 | 1,045 | 1,032 | 1,039 | 40,600 |
| 2022/10/20 | 1,033 | 1,047 | 1,028 | 1,044 | 90,000 |
| 2022/10/19 | 1,056 | 1,062 | 1,045 | 1,046 | 56,200 |
| 2022/10/18 | 1,042 | 1,061 | 1,042 | 1,057 | 79,800 |
| 2022/10/17 | 1,042 | 1,046 | 1,021 | 1,027 | 102,600 |
| 2022/10/14 | 1,040 | 1,046 | 1,032 | 1,042 | 96,200 |
| 2022/10/13 | 1,038 | 1,038 | 1,015 | 1,018 | 121,100 |
| 2022/10/12 | 1,040 | 1,064 | 1,033 | 1,047 | 101,500 |
| 2022/10/11 | 1,070 | 1,070 | 1,028 | 1,036 | 226,400 |
| 2022/10/07 | 1,080 | 1,093 | 1,075 | 1,081 | 112,800 |
| 2022/10/06 | 1,083 | 1,124 | 1,080 | 1,098 | 167,100 |
| 2022/10/05 | 1,100 | 1,118 | 1,066 | 1,070 | 177,500 |
| 2022/10/04 | 1,060 | 1,086 | 1,052 | 1,086 | 175,500 |
| 2022/10/03 | 1,040 | 1,048 | 1,022 | 1,044 | 113,800 |
| 2022/09/30 | 1,060 | 1,065 | 1,035 | 1,045 | 98,100 |
| 2022/09/29 | 1,070 | 1,081 | 1,062 | 1,070 | 79,000 |
| 2022/09/28 | 1,047 | 1,057 | 1,036 | 1,053 | 102,000 |
| 2022/09/27 | 1,060 | 1,065 | 1,044 | 1,058 | 92,000 |
| 2022/09/26 | 1,063 | 1,070 | 1,052 | 1,054 | 105,400 |
| 2022/09/22 | 1,061 | 1,089 | 1,060 | 1,075 | 90,900 |
| 2022/09/21 | 1,110 | 1,110 | 1,064 | 1,081 | 139,300 |
| 2022/09/20 | 1,103 | 1,113 | 1,092 | 1,107 | 79,900 |
| 2022/09/16 | 1,120 | 1,123 | 1,098 | 1,106 | 107,200 |
| 2022/09/15 | 1,140 | 1,141 | 1,122 | 1,123 | 66,300 |
| 2022/09/14 | 1,132 | 1,147 | 1,124 | 1,136 | 115,100 |
| 2022/09/13 | 1,174 | 1,182 | 1,159 | 1,159 | 69,300 |
| 2022/09/12 | 1,183 | 1,183 | 1,149 | 1,156 | 81,800 |
| 2022/09/09 | 1,157 | 1,185 | 1,155 | 1,162 | 80,800 |
| 2022/09/08 | 1,139 | 1,173 | 1,136 | 1,162 | 139,700 |
| 2022/09/07 | 1,156 | 1,156 | 1,115 | 1,116 | 168,500 |
| 2022/09/06 | 1,173 | 1,182 | 1,156 | 1,162 | 102,200 |
| 2022/09/05 | 1,184 | 1,185 | 1,168 | 1,173 | 77,200 |
| 2022/09/02 | 1,229 | 1,240 | 1,190 | 1,195 | 112,800 |
| 2022/09/01 | 1,230 | 1,247 | 1,222 | 1,223 | 144,300 |
| 2022/08/31 | 1,211 | 1,256 | 1,209 | 1,255 | 183,200 |
| 2022/08/30 | 1,165 | 1,225 | 1,165 | 1,222 | 168,200 |
| 2022/08/29 | 1,176 | 1,193 | 1,158 | 1,164 | 266,200 |
| 2022/08/26 | 1,217 | 1,242 | 1,205 | 1,235 | 148,400 |
| 2022/08/25 | 1,175 | 1,219 | 1,175 | 1,207 | 192,800 |
| 2022/08/24 | 1,160 | 1,174 | 1,138 | 1,166 | 161,800 |
| 2022/08/23 | 1,168 | 1,173 | 1,153 | 1,160 | 132,800 |
| 2022/08/22 | 1,198 | 1,206 | 1,179 | 1,179 | 135,800 |
| 2022/08/19 | 1,240 | 1,245 | 1,213 | 1,213 | 94,300 |
| 2022/08/18 | 1,246 | 1,255 | 1,227 | 1,232 | 153,300 |
| 2022/08/17 | 1,258 | 1,295 | 1,247 | 1,262 | 210,000 |
| 2022/08/16 | 1,212 | 1,261 | 1,199 | 1,252 | 289,700 |
| 2022/08/15 | 1,215 | 1,224 | 1,181 | 1,193 | 267,200 |
| 2022/08/12 | 1,233 | 1,249 | 1,181 | 1,203 | 405,500 |
| 2022/08/10 | 1,319 | 1,343 | 1,230 | 1,237 | 646,900 |
| 2022/08/09 | 1,077 | 1,313 | 1,076 | 1,302 | 2,015,600 |
| 2022/08/08 | 1,203 | 1,203 | 1,163 | 1,174 | 443,800 |
| 2022/08/05 | 1,188 | 1,213 | 1,182 | 1,213 | 230,000 |
| 2022/08/04 | 1,190 | 1,202 | 1,171 | 1,195 | 133,700 |
| 2022/08/03 | 1,224 | 1,224 | 1,175 | 1,178 | 219,200 |
| 2022/08/02 | 1,243 | 1,244 | 1,194 | 1,213 | 193,300 |
| 2022/08/01 | 1,234 | 1,248 | 1,209 | 1,243 | 202,400 |
| 2022/07/29 | 1,178 | 1,234 | 1,173 | 1,224 | 317,100 |
| 2022/07/28 | 1,149 | 1,173 | 1,144 | 1,171 | 183,100 |
| 2022/07/27 | 1,156 | 1,171 | 1,140 | 1,141 | 190,500 |
| 2022/07/26 | 1,174 | 1,176 | 1,140 | 1,168 | 149,500 |
| 2022/07/25 | 1,168 | 1,196 | 1,160 | 1,179 | 200,700 |
| 2022/07/22 | 1,125 | 1,183 | 1,112 | 1,169 | 384,900 |
| 2022/07/21 | 1,082 | 1,129 | 1,079 | 1,129 | 189,300 |
| 2022/07/20 | 1,083 | 1,096 | 1,075 | 1,086 | 189,200 |
| 2022/07/19 | 1,063 | 1,076 | 1,036 | 1,075 | 204,100 |
| 2022/07/15 | 1,042 | 1,057 | 1,028 | 1,053 | 137,800 |
| 2022/07/14 | 1,025 | 1,041 | 1,010 | 1,041 | 99,200 |
| 2022/07/13 | 1,014 | 1,021 | 1,001 | 1,020 | 130,900 |
| 2022/07/12 | 1,016 | 1,031 | 1,011 | 1,017 | 162,700 |
| 2022/07/11 | 1,032 | 1,039 | 1,011 | 1,021 | 195,100 |
| 2022/07/08 | 995 | 1,021 | 975 | 1,008 | 291,000 |
| 2022/07/07 | 1,000 | 1,002 | 975 | 994 | 202,900 |
| 2022/07/06 | 952 | 999 | 952 | 998 | 276,700 |
| 2022/07/05 | 939 | 975 | 939 | 957 | 243,100 |
| 2022/07/04 | 943 | 944 | 915 | 934 | 214,400 |
| 2022/07/01 | 951 | 959 | 922 | 928 | 168,800 |
| 2022/06/30 | 973 | 978 | 950 | 957 | 136,900 |
| 2022/06/29 | 952 | 973 | 940 | 972 | 237,600 |
| 2022/06/28 | 973 | 982 | 960 | 981 | 189,000 |
| 2022/06/27 | 981 | 982 | 955 | 969 | 164,500 |
| 2022/06/24 | 950 | 976 | 943 | 972 | 138,000 |
| 2022/06/23 | 934 | 952 | 933 | 935 | 129,000 |
| 2022/06/22 | 956 | 956 | 920 | 920 | 208,300 |
| 2022/06/21 | 947 | 960 | 932 | 941 | 172,700 |
| 2022/06/20 | 941 | 961 | 924 | 928 | 161,200 |
| 2022/06/17 | 918 | 959 | 916 | 938 | 315,200 |
| 2022/06/16 | 990 | 992 | 936 | 938 | 321,000 |
| 2022/06/15 | 996 | 999 | 965 | 967 | 203,300 |
| 2022/06/14 | 973 | 1,004 | 963 | 1,004 | 259,900 |
| 2022/06/13 | 993 | 1,004 | 983 | 988 | 236,300 |
| 2022/06/10 | 1,010 | 1,015 | 988 | 1,010 | 298,900 |
| 2022/06/09 | 1,029 | 1,029 | 1,013 | 1,021 | 198,200 |
| 2022/06/08 | 1,015 | 1,041 | 1,010 | 1,033 | 297,800 |
| 2022/06/07 | 1,038 | 1,038 | 1,012 | 1,012 | 388,000 |
| 2022/06/06 | 1,050 | 1,051 | 1,035 | 1,043 | 298,200 |
| 2022/06/03 | 1,075 | 1,079 | 1,046 | 1,058 | 242,600 |
| 2022/06/02 | 1,079 | 1,082 | 1,048 | 1,060 | 263,700 |
| 2022/06/01 | 1,084 | 1,093 | 1,071 | 1,092 | 210,000 |
| 2022/05/31 | 1,131 | 1,131 | 1,091 | 1,091 | 163,200 |
| 2022/05/30 | 1,106 | 1,132 | 1,095 | 1,131 | 182,900 |
| 2022/05/27 | 1,148 | 1,148 | 1,080 | 1,088 | 385,500 |
| 2022/05/26 | 1,147 | 1,170 | 1,129 | 1,138 | 178,900 |
| 2022/05/25 | 1,172 | 1,184 | 1,148 | 1,148 | 125,800 |
| 2022/05/24 | 1,205 | 1,207 | 1,175 | 1,186 | 165,700 |
| 2022/05/23 | 1,180 | 1,208 | 1,171 | 1,205 | 143,200 |
| 2022/05/20 | 1,124 | 1,173 | 1,109 | 1,173 | 311,100 |
| 2022/05/19 | 1,089 | 1,118 | 1,089 | 1,117 | 166,800 |
| 2022/05/18 | 1,076 | 1,127 | 1,073 | 1,119 | 400,300 |
| 2022/05/17 | 1,113 | 1,113 | 1,048 | 1,065 | 346,500 |
| 2022/05/16 | 1,122 | 1,133 | 1,085 | 1,110 | 204,400 |
| 2022/05/13 | 1,080 | 1,125 | 1,080 | 1,103 | 329,000 |
| 2022/05/12 | 1,090 | 1,128 | 1,070 | 1,077 | 391,700 |
| 2022/05/11 | 1,070 | 1,123 | 1,045 | 1,100 | 571,100 |
| 2022/05/10 | 1,077 | 1,100 | 1,004 | 1,072 | 1,410,100 |
| 2022/05/09 | 1,298 | 1,355 | 1,288 | 1,298 | 339,500 |
| 2022/05/06 | 1,305 | 1,343 | 1,293 | 1,307 | 265,200 |
| 2022/05/02 | 1,281 | 1,310 | 1,272 | 1,309 | 250,300 |
| 2022/04/28 | 1,274 | 1,313 | 1,260 | 1,306 | 311,800 |
| 2022/04/27 | 1,226 | 1,259 | 1,203 | 1,254 | 213,000 |
| 2022/04/26 | 1,230 | 1,238 | 1,218 | 1,225 | 122,600 |
| 2022/04/25 | 1,186 | 1,216 | 1,167 | 1,208 | 262,200 |
| 2022/04/22 | 1,210 | 1,227 | 1,193 | 1,210 | 176,500 |
| 2022/04/21 | 1,205 | 1,228 | 1,196 | 1,224 | 115,800 |
| 2022/04/20 | 1,234 | 1,242 | 1,205 | 1,211 | 181,300 |
| 2022/04/19 | 1,200 | 1,239 | 1,193 | 1,219 | 145,900 |
| 2022/04/18 | 1,220 | 1,237 | 1,191 | 1,196 | 169,400 |
| 2022/04/15 | 1,242 | 1,242 | 1,219 | 1,226 | 105,200 |
| 2022/04/14 | 1,250 | 1,250 | 1,216 | 1,248 | 156,800 |
| 2022/04/13 | 1,200 | 1,247 | 1,200 | 1,246 | 112,800 |
| 2022/04/12 | 1,215 | 1,221 | 1,177 | 1,201 | 187,100 |
| 2022/04/11 | 1,235 | 1,256 | 1,215 | 1,231 | 167,900 |
| 2022/04/08 | 1,232 | 1,257 | 1,209 | 1,227 | 158,500 |
| 2022/04/07 | 1,220 | 1,240 | 1,202 | 1,220 | 265,900 |
| 2022/04/06 | 1,231 | 1,244 | 1,209 | 1,234 | 238,800 |
| 2022/04/05 | 1,244 | 1,261 | 1,188 | 1,260 | 494,500 |
| 2022/04/04 | 1,107 | 1,206 | 1,107 | 1,203 | 550,700 |
| 2022/04/01 | 1,107 | 1,113 | 1,058 | 1,088 | 454,200 |
| 2022/03/31 | 1,089 | 1,124 | 1,080 | 1,112 | 418,600 |
| 2022/03/30 | 1,048 | 1,086 | 1,040 | 1,077 | 243,400 |
| 2022/03/29 | 1,050 | 1,053 | 1,021 | 1,040 | 151,600 |
| 2022/03/28 | 1,047 | 1,053 | 1,026 | 1,046 | 132,300 |
| 2022/03/25 | 1,083 | 1,083 | 1,047 | 1,050 | 209,100 |
| 2022/03/24 | 1,073 | 1,082 | 1,063 | 1,075 | 151,300 |
| 2022/03/23 | 1,081 | 1,104 | 1,067 | 1,091 | 198,700 |
| 2022/03/22 | 1,107 | 1,107 | 1,062 | 1,067 | 148,800 |
| 2022/03/18 | 1,075 | 1,102 | 1,058 | 1,080 | 215,800 |
| 2022/03/17 | 1,075 | 1,084 | 1,063 | 1,077 | 189,700 |
| 2022/03/16 | 1,066 | 1,075 | 1,038 | 1,041 | 168,200 |
| 2022/03/15 | 1,068 | 1,069 | 1,039 | 1,049 | 142,200 |
| 2022/03/14 | 1,092 | 1,105 | 1,062 | 1,068 | 104,500 |
| 2022/03/11 | 1,092 | 1,101 | 1,068 | 1,096 | 207,000 |
| 2022/03/10 | 1,110 | 1,124 | 1,099 | 1,113 | 118,100 |
| 2022/03/09 | 1,071 | 1,095 | 1,058 | 1,068 | 96,600 |
| 2022/03/08 | 1,055 | 1,100 | 1,055 | 1,072 | 136,200 |
| 2022/03/07 | 1,100 | 1,108 | 1,064 | 1,079 | 149,500 |
| 2022/03/04 | 1,130 | 1,136 | 1,097 | 1,112 | 161,000 |
| 2022/03/03 | 1,158 | 1,165 | 1,115 | 1,115 | 153,100 |
| 2022/03/02 | 1,117 | 1,140 | 1,100 | 1,130 | 188,300 |
| 2022/03/01 | 1,149 | 1,149 | 1,122 | 1,134 | 399,900 |
| 2022/02/28 | 1,172 | 1,174 | 1,111 | 1,159 | 447,300 |
| 2022/02/25 | 1,155 | 1,209 | 1,136 | 1,202 | 347,300 |
| 2022/02/24 | 1,071 | 1,118 | 1,067 | 1,114 | 267,900 |
| 2022/02/22 | 1,034 | 1,078 | 1,027 | 1,072 | 119,000 |
| 2022/02/21 | 1,047 | 1,078 | 1,031 | 1,064 | 135,800 |
| 2022/02/18 | 1,035 | 1,067 | 1,020 | 1,059 | 153,700 |
| 2022/02/17 | 1,081 | 1,085 | 1,046 | 1,054 | 151,800 |
| 2022/02/16 | 1,088 | 1,093 | 1,068 | 1,078 | 117,400 |
| 2022/02/15 | 1,072 | 1,095 | 1,061 | 1,069 | 163,500 |
| 2022/02/14 | 1,092 | 1,098 | 1,067 | 1,072 | 219,000 |
| 2022/02/10 | 1,120 | 1,144 | 1,115 | 1,129 | 174,000 |
| 2022/02/09 | 1,077 | 1,115 | 1,072 | 1,107 | 265,600 |
| 2022/02/08 | 1,110 | 1,132 | 1,065 | 1,070 | 364,500 |
| 2022/02/07 | 1,168 | 1,188 | 1,136 | 1,140 | 143,800 |
| 2022/02/04 | 1,157 | 1,180 | 1,150 | 1,158 | 109,400 |
| 2022/02/03 | 1,206 | 1,219 | 1,166 | 1,171 | 144,100 |
| 2022/02/02 | 1,195 | 1,229 | 1,195 | 1,213 | 134,500 |
| 2022/02/01 | 1,139 | 1,195 | 1,132 | 1,186 | 262,900 |
| 2022/01/31 | 1,084 | 1,174 | 1,065 | 1,139 | 710,900 |
| 2022/01/28 | 1,218 | 1,248 | 1,182 | 1,234 | 212,000 |
| 2022/01/27 | 1,240 | 1,261 | 1,181 | 1,188 | 249,100 |
| 2022/01/26 | 1,227 | 1,248 | 1,214 | 1,230 | 96,200 |
| 2022/01/25 | 1,251 | 1,260 | 1,209 | 1,225 | 197,900 |
| 2022/01/24 | 1,235 | 1,261 | 1,230 | 1,244 | 108,700 |
| 2022/01/21 | 1,219 | 1,267 | 1,211 | 1,265 | 230,500 |
| 2022/01/20 | 1,214 | 1,266 | 1,208 | 1,257 | 171,100 |
| 2022/01/19 | 1,251 | 1,270 | 1,215 | 1,216 | 192,900 |
| 2022/01/18 | 1,270 | 1,294 | 1,259 | 1,275 | 118,200 |
| 2022/01/17 | 1,296 | 1,310 | 1,260 | 1,263 | 163,500 |
| 2022/01/14 | 1,306 | 1,318 | 1,289 | 1,298 | 196,200 |
| 2022/01/13 | 1,381 | 1,381 | 1,330 | 1,330 | 145,400 |
| 2022/01/12 | 1,367 | 1,395 | 1,356 | 1,387 | 132,200 |
| 2022/01/11 | 1,325 | 1,353 | 1,302 | 1,349 | 171,500 |
| 2022/01/07 | 1,339 | 1,352 | 1,301 | 1,329 | 150,800 |
| 2022/01/06 | 1,351 | 1,365 | 1,314 | 1,325 | 268,300 |
| 2022/01/05 | 1,425 | 1,425 | 1,380 | 1,381 | 154,100 |
| 2022/01/04 | 1,470 | 1,473 | 1,417 | 1,428 | 180,400 |