3956 国際チャート(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-272862862842851,900285
2021-09-2428128428128414,500284
2021-09-2228528528228211,600282
2021-09-212852882842886,400288
2021-09-172892892862882,900288
2021-09-1629229228528719,200287
2021-09-152922942882907,900290
2021-09-142912952912947,700294
2021-09-132952952892925,600292
2021-09-102932952922944,100294
2021-09-092942952922932,500293
2021-09-082942952932958,200295
2021-09-072942962942955,500295
2021-09-062952962942955,300295
2021-09-032922942902935,700293
2021-09-0229429428629316,100293
2021-09-012942962932953,400295
2021-08-312902942902932,000293
2021-08-302922932892904,200290
2021-08-2728629328529311,000293
2021-08-2628228728228612,000286
2021-08-252842852812836,900283
2021-08-2428428428228412,200284
2021-08-2327928327728311,600283
2021-08-2027628327628010,300280
2021-08-192772842772843,700284
2021-08-1827828427328116,700281
2021-08-1729129428528518,400285
2021-08-1629429829129112,600291
2021-08-132983002952966,100296
2021-08-1230030529829813,000298
2021-08-112993012973009,500300
2021-08-1029730028929620,200296
2021-08-063033032952986,900298
2021-08-053023022993008,700300
2021-08-0430730730130119,100301
2021-08-03317345305309218,700309
2021-08-0230031829931831,500318
2021-07-3030530929729826,400298
2021-07-293003093003089,600308
2021-07-283033042993009,400300
2021-07-273033073033061,800306
2021-07-263033053023054,000305
2021-07-213023023003011,500301
2021-07-202993022982993,800299
2021-07-193023022973005,600300
2021-07-16302304302304700304
2021-07-153093093023024,700302
2021-07-143093093063091,800309
2021-07-133083083043082,200308
2021-07-123043093043076,400307
2021-07-0929830029229820,100298
2021-07-0830530529729822,700298
2021-07-073063083063071,900307
2021-07-063133133053064,100306
2021-07-0531231430830818,700308
2021-07-023183183133154,700315
2021-07-0132132331231513,700315
2021-06-303313313223223,700322
2021-06-293333343293343,500334
2021-06-2833033432233334,000333
2021-06-2533033732833031,100330
2021-06-2433233532833027,000330
2021-06-2332733832733227,000332
2021-06-2231232931232736,600327
2021-06-2130631929331248,000312
2021-06-1831831931031013,200310
2021-06-1731632131331924,100319
2021-06-1631431831331810,800318
2021-06-153143163113153,900315
2021-06-1432032130931316,500313
2021-06-113223223173202,200320
2021-06-103203233193194,100319
2021-06-093253253183209,000320
2021-06-0832632731932212,900322
2021-06-073233283233265,200326
2021-06-0433133232132130,700321
2021-06-0332133332133347,000333
2021-06-0232632632132110,100321
2021-06-013243243173226,000322
2021-05-3131933031532527,200325
2021-05-2831631731131311,300313
2021-05-2731231931131423,400314
2021-05-2631631731231510,600315
2021-05-253183193143168,500316
2021-05-2432432531732217,600322
2021-05-2131833231832541,800325
2021-05-2031232031232023,800320
2021-05-1930531330531321,600313
2021-05-1830731130130623,900306
2021-05-1731031029130344,900303
2021-05-1431131129930325,000303
2021-05-1331131130130122,200301
2021-05-12328328304311108,300311
2021-05-1133633632232849,800328
2021-05-1034034233433939,100339
2021-05-0734735534235537,000355
2021-05-0633634533234313,600343
2021-04-3034534733233955,900339
2021-04-2835235434434640,700346
2021-04-27344356330355178,100355
2021-04-2633633932733663,100336
2021-04-2333334432933965,500339
2021-04-2234334733133956,500339
2021-04-21350354339340101,300340
2021-04-2036536635635843,500358
2021-04-1936937536736737,000367
2021-04-1637737736736772,700367
2021-04-15384392374375288,000375
2021-04-14384394371384253,300384
2021-04-13369383366381137,100381
2021-04-1236137135136985,800369
2021-04-0936036635936029,400360
2021-04-0836237335736280,200362
2021-04-07360375357362105,400362
2021-04-06351372347357172,200357
2021-04-0534935134535121,500351
2021-04-0235435434735019,900350
2021-04-0135535634935437,000354
2021-03-3134636534435564,500355
2021-03-3034334633734628,400346
2021-03-2934935034134221,600342
2021-03-2634635034434621,800346
2021-03-2534735634334757,300347
2021-03-24368398346349383,900349
2021-03-23368380360360110,600360
2021-03-22355367341361118,800361
2021-03-1936536534935555,100355
2021-03-1834336034035773,700357
2021-03-1734134833934425,800344
2021-03-1634634733834227,100342
2021-03-1533534533234468,800344
2021-03-1233333432033083,600330
2021-03-1133033732733544,500335
2021-03-1032733432733130,900331
2021-03-0932933532532673,800326
2021-03-0834134332732976,700329
2021-03-05338351330338153,100338
2021-03-04375377331344263,000344
2021-03-03356381356370214,800370
2021-03-02365377352358198,400358
2021-03-01376388368369130,100369
2021-02-26369384357384268,500384
2021-02-25377403377384474,800384
2021-02-24385389355369342,000369
2021-02-22387415382387367,000387
2021-02-19396401382388298,500388
2021-02-18373405370403428,400403
2021-02-17360370356369131,000369
2021-02-16360369356364284,000364
2021-02-15346363344352227,300352
2021-02-12343374335342658,800342
2021-02-10335339326335114,900335
2021-02-09346351332335245,300335
2021-02-08364384349351701,300351
2021-02-05360367347354418,900354
2021-02-04379411362368849,800368
2021-02-033934193753841,738,400384
2021-02-024404563703733,250,600373
2021-02-013303803253803,382,000380
2021-01-29334350292300602,500300
2021-01-283033572963383,166,900338
2021-01-272803582712951,847,600295
2021-01-26283323276278129,800278
2021-01-252822862812833,400283
2021-01-222872872782856,800285
2021-01-212812852812841,900284
2021-01-202862882842852,100285
2021-01-192892902862892,000289
2021-01-182872882812883,700288
2021-01-152902902822845,300284
2021-01-142862902852896,800289
2021-01-132862882822883,100288
2021-01-122852872772879,800287
2021-01-0828428827828718,000287
2021-01-072822842792815,800281
2021-01-0627428527227816,100278
2021-01-052752772742763,500276
2021-01-042702752702722,600272

分割・併合履歴 : なし