3956 国際チャート(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2727127627027611,700276
2020-11-262732762702728,400272
2020-11-252762802732735,000273
2020-11-242742832742775,700277
2020-11-202662732662727,600272
2020-11-192702722682689,600268
2020-11-182702752682718,600271
2020-11-1727327926526818,600268
2020-11-162722742702735,700273
2020-11-132682722682719,200271
2020-11-122792792742763,500276
2020-11-1128328827027917,200279
2020-11-1027728827028723,900287
2020-11-0927327626927513,700275
2020-11-062702732692733,100273
2020-11-0527027526926910,200269
2020-11-0427127325726950,700269
2020-11-0229429527127163,800271
2020-10-3030931130131055,500310
2020-10-2930031829630557,300305
2020-10-2829630629330543,000305
2020-10-2729129729029621,000296
2020-10-2629231129029979,800299
2020-10-23284320282288141,100288
2020-10-222852852812833,500283
2020-10-212852852832841,600284
2020-10-202822852822831,900283
2020-10-192842842792829,300282
2020-10-1628128527728112,000281
2020-10-152842842802835,000283
2020-10-142842852832851,000285
2020-10-132852862802839,600283
2020-10-122882882822854,900285
2020-10-092862902832874,700287
2020-10-082832872832853,000285
2020-10-072842892822866,000286
2020-10-062822852802847,500284
2020-10-0528028527928010,600280
2020-10-0229029027027825,100278
2020-09-3029929928728727,800287
2020-09-2929730129130010,200300
2020-09-2829629928729918,900299
2020-09-2529430027930039,800300
2020-09-242963002932953,700295
2020-09-2330130529529915,100299
2020-09-1829830829330429,900304
2020-09-172912972912964,200296
2020-09-162982992912919,700291
2020-09-1529831028929856,000298
2020-09-1428429528229227,600292
2020-09-1127728227728215,100282
2020-09-102792802732799,600279
2020-09-092802802772782,600278
2020-09-082822822792801,600280
2020-09-072832832792803,200280
2020-09-042812832752838,900283
2020-09-0328528527828214,000282
2020-09-022852882842867,700286
2020-09-0128229028228725,000287
2020-08-312832832792816,900281
2020-08-2828228427727810,300278
2020-08-272832842802823,600282
2020-08-262822862812825,500282
2020-08-252852872832833,100283
2020-08-242822852792846,600284
2020-08-212842882802829,200282
2020-08-202902902852855,700285
2020-08-1928429227928938,600289
2020-08-182842842802846,600284
2020-08-1728728727728011,500280
2020-08-142842862802856,800285
2020-08-132832862812824,900282
2020-08-122822832812832,600283
2020-08-112802832802814,400281
2020-08-072802832782828,300282
2020-08-0626928826728027,200280
2020-08-052642712622714,900271
2020-08-0425926525626511,700265
2020-08-0325325824225820,500258
2020-07-3126526525125111,500251
2020-07-302702702602607,600260
2020-07-292752752672676,200267
2020-07-282702782702763,700276
2020-07-272802802722754,600275
2020-07-222782792732784,500278
2020-07-212732782732752,400275
2020-07-2027527526527312,900273
2020-07-1728728726927315,800273
2020-07-1628528828328411,800284
2020-07-1527828727428525,700285
2020-07-142752792752766,700276
2020-07-132712772712744,500274
2020-07-102772802722728,400272
2020-07-092842852812828,200282
2020-07-082802832802806,600280
2020-07-072782782762782,500278
2020-07-0627328027327711,100277
2020-07-0327927926827011,800270
2020-07-022742792722756,500275
2020-07-0128428527227811,700278
2020-06-302802822772806,400280
2020-06-2929129127527615,700276
2020-06-2629429528528811,900288
2020-06-252942942882906,500290
2020-06-2429429829129310,900293
2020-06-2329429929429613,400296
2020-06-222972992932938,300293
2020-06-1929830229530011,900300
2020-06-182933002932975,300297
2020-06-1729329829229215,600292
2020-06-1628929228529121,200291
2020-06-1529329327928228,600282
2020-06-1229129928029725,600297
2020-06-1131031030130519,700305
2020-06-1030031229931242,800312
2020-06-0931531629830460,400304
2020-06-0830931730931433,000314
2020-06-0531431430430716,700307
2020-06-0432332830630952,200309
2020-06-0331932631832253,400322
2020-06-0231232831031698,400316
2020-06-0130531230531231,700312
2020-05-2930131030130528,100305
2020-05-283063103043058,500305
2020-05-2730931029830935,000309
2020-05-2630931230530917,600309
2020-05-2531131330730922,600309
2020-05-2231531530730730,600307
2020-05-2131832030931224,000312
2020-05-2031531830931828,500318
2020-05-1931932030331438,100314
2020-05-18332339311311144,100311
2020-05-1531032931032992,400329
2020-05-14344344310313104,200313
2020-05-13317345308340448,900340
2020-05-1229731629731398,500313
2020-05-1129830329429545,700295
2020-05-08312326288295192,300295
2020-05-07292350289296379,500296
2020-05-0127229526629264,000292
2020-04-3026927626727612,900276
2020-04-2826927226326913,300269
2020-04-2726827026126916,800269
2020-04-242642662612617,300261
2020-04-2326227026226711,100267
2020-04-222612652602614,100261
2020-04-2126927126027024,000270
2020-04-2028528727027136,300271
2020-04-1727829127728594,600285
2020-04-16260300256271108,300271
2020-04-1524926024926038,000260
2020-04-1423725023624732,900247
2020-04-132382392332342,900234
2020-04-1023323923023313,500233
2020-04-0923523822823244,800232
2020-04-0823224222222932,600229
2020-04-0723423822522843,800228
2020-04-0622123521723119,900231
2020-04-032212252152216,100221
2020-04-0222222321722114,500221
2020-04-012352352272275,400227
2020-03-312322382322332,800233
2020-03-3023423421823220,000232
2020-03-2723824122124118,100241
2020-03-2623624323023515,900235
2020-03-2524524523523510,200235
2020-03-242122272122278,400227
2020-03-232142142082102,100210
2020-03-192122202092105,700210
2020-03-1821022020221121,700211
2020-03-1719421019221030,100210
2020-03-1621021020120117,700201
2020-03-1321121819519545,700195
2020-03-1224524623323413,000234
2020-03-1124925324524514,600245
2020-03-1024025423325436,800254
2020-03-0927327325025235,900252
2020-03-0627628227227314,600273
2020-03-0529029328028231,400282
2020-03-0427229126728565,500285
2020-03-03280318270273149,400273
2020-03-0226027426027330,100273
2020-02-28267296259263107,000263
2020-02-2728529326927160,000271
2020-02-2628829128528520,600285
2020-02-2529630029329431,600294
2020-02-213073083063073,700307
2020-02-2031031030530510,400305
2020-02-193003083003048,500304
2020-02-1830630830030120,000301
2020-02-1731431430530615,500306
2020-02-1432732731231431,700314
2020-02-1332332331631912,300319
2020-02-1231832331632314,600323
2020-02-1031232030632041,300320
2020-02-073143183103109,100310
2020-02-063153173113148,800314
2020-02-0531531831131117,100311
2020-02-0431231730931116,200311
2020-02-0330031730031134,900311
2020-01-3131932431531821,300318
2020-01-3032933031631646,400316
2020-01-2931932931632831,000328
2020-01-2832332331732014,800320
2020-01-2732833432532511,800325
2020-01-243393393323365,200336
2020-01-233383393363367,500336
2020-01-2234234333733912,400339
2020-01-2134034233934010,800340
2020-01-203373433373429,100342
2020-01-1734234433633911,800339
2020-01-163403443403429,400342
2020-01-1533735133634261,300342
2020-01-1433034333033519,400335
2020-01-1033233732833319,000333
2020-01-0932933332233338,700333
2020-01-0833233231732224,800322
2020-01-0732433631933242,600332
2020-01-063253253183207,900320

分割・併合履歴 : なし