3956 国際チャート(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-12-25 | 415 | 450 | 415 | 450 | 10,000 | 450 |
| 2002-12-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-12-18 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2002-12-10 | 415 | 440 | 410 | 425 | 19,000 | 425 |
| 2002-12-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-11-29 | 370 | 380 | 370 | 370 | 4,000 | 370 |
| 2002-11-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-11-27 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2002-11-25 | 360 | 416 | 360 | 400 | 46,000 | 400 |
| 2002-11-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-11-21 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-11-20 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-11-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-11-18 | 390 | 390 | 375 | 375 | 6,000 | 375 |
| 2002-11-13 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2002-11-12 | 370 | 370 | 360 | 365 | 11,000 | 365 |
| 2002-11-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-11-07 | 380 | 380 | 340 | 370 | 36,000 | 370 |
| 2002-11-06 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 2002-11-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-11-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-10-30 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-10-28 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-25 | 375 | 390 | 375 | 390 | 31,000 | 390 |
| 2002-10-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-10-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-10-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-10-07 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-10-04 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2002-10-03 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-10-02 | 380 | 395 | 380 | 395 | 12,000 | 395 |
| 2002-10-01 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2002-09-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-09-27 | 350 | 380 | 320 | 320 | 10,000 | 320 |
| 2002-09-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-09-25 | 415 | 435 | 375 | 375 | 75,000 | 375 |
| 2002-09-24 | 410 | 415 | 410 | 415 | 17,000 | 415 |
| 2002-09-17 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2002-09-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-09-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-09-09 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-09-06 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-09-03 | 425 | 425 | 410 | 415 | 8,000 | 415 |
| 2002-09-02 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2002-08-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-08-29 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-08-28 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2002-08-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-08-23 | 420 | 435 | 410 | 415 | 90,000 | 415 |
| 2002-08-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-08-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-08-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-08-13 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-08-12 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-08-08 | 420 | 420 | 410 | 420 | 6,000 | 420 |
| 2002-08-02 | 450 | 450 | 430 | 430 | 15,000 | 430 |
| 2002-07-31 | 445 | 445 | 420 | 420 | 12,000 | 420 |
| 2002-07-26 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2002-07-25 | 480 | 480 | 460 | 460 | 22,000 | 460 |
| 2002-07-24 | 445 | 445 | 445 | 445 | 9,000 | 445 |
| 2002-07-23 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-07-22 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2002-07-19 | 450 | 460 | 450 | 450 | 5,000 | 450 |
| 2002-07-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-07-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-11 | 465 | 465 | 450 | 450 | 4,000 | 450 |
| 2002-07-10 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2002-07-09 | 480 | 490 | 460 | 480 | 18,000 | 480 |
| 2002-07-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2002-07-04 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-07-01 | 440 | 450 | 440 | 450 | 11,000 | 450 |
| 2002-06-28 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2002-06-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-26 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2002-06-25 | 470 | 510 | 470 | 470 | 23,000 | 470 |
| 2002-06-21 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-06-20 | 470 | 470 | 465 | 465 | 10,000 | 465 |
| 2002-06-18 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2002-06-17 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2002-06-14 | 470 | 470 | 460 | 470 | 9,000 | 470 |
| 2002-06-13 | 440 | 470 | 440 | 470 | 22,000 | 470 |
| 2002-06-11 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 2002-06-10 | 445 | 450 | 440 | 440 | 7,000 | 440 |
| 2002-06-06 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 2002-06-05 | 475 | 480 | 475 | 475 | 9,000 | 475 |
| 2002-06-04 | 485 | 485 | 475 | 475 | 12,000 | 475 |
| 2002-06-03 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 2002-05-31 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2002-05-30 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2002-05-29 | 475 | 480 | 475 | 480 | 6,000 | 480 |
| 2002-05-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-05-27 | 495 | 495 | 475 | 475 | 10,000 | 475 |
| 2002-05-24 | 475 | 500 | 475 | 480 | 46,000 | 480 |
| 2002-05-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-05-22 | 471 | 490 | 471 | 480 | 16,000 | 480 |
| 2002-05-21 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 2002-05-20 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-05-17 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 2002-05-16 | 460 | 465 | 460 | 465 | 27,000 | 465 |
| 2002-05-14 | 475 | 475 | 465 | 465 | 4,000 | 465 |
| 2002-05-13 | 460 | 470 | 460 | 465 | 9,000 | 465 |
| 2002-05-10 | 460 | 470 | 460 | 470 | 14,000 | 470 |
| 2002-05-09 | 470 | 470 | 460 | 460 | 11,000 | 460 |
| 2002-05-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-05-07 | 465 | 465 | 455 | 460 | 7,000 | 460 |
| 2002-05-02 | 460 | 460 | 455 | 455 | 7,000 | 455 |
| 2002-05-01 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 2002-04-30 | 460 | 473 | 455 | 470 | 6,000 | 470 |
| 2002-04-25 | 455 | 465 | 430 | 465 | 29,000 | 465 |
| 2002-04-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-04-23 | 440 | 440 | 420 | 420 | 8,000 | 420 |
| 2002-04-22 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2002-04-18 | 455 | 455 | 425 | 425 | 26,000 | 425 |
| 2002-04-17 | 455 | 460 | 445 | 445 | 10,000 | 445 |
| 2002-04-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-04-15 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-04-12 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-04-11 | 440 | 465 | 440 | 460 | 8,000 | 460 |
| 2002-04-10 | 435 | 445 | 435 | 445 | 10,000 | 445 |
| 2002-04-09 | 430 | 435 | 425 | 435 | 20,000 | 435 |
| 2002-04-08 | 430 | 440 | 425 | 430 | 14,000 | 430 |
| 2002-04-05 | 435 | 445 | 435 | 445 | 3,000 | 445 |
| 2002-04-04 | 455 | 460 | 440 | 445 | 15,000 | 445 |
| 2002-04-03 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 2002-04-02 | 460 | 460 | 445 | 460 | 30,000 | 460 |
| 2002-04-01 | 455 | 456 | 445 | 445 | 10,000 | 445 |
| 2002-03-28 | 465 | 465 | 455 | 460 | 15,000 | 460 |
| 2002-03-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-03-26 | 470 | 480 | 470 | 480 | 29,000 | 480 |
| 2002-03-25 | 510 | 510 | 480 | 480 | 43,000 | 480 |
| 2002-03-22 | 470 | 500 | 470 | 485 | 30,000 | 485 |
| 2002-03-20 | 460 | 465 | 460 | 465 | 17,000 | 465 |
| 2002-03-19 | 460 | 465 | 460 | 465 | 19,000 | 465 |
| 2002-03-18 | 460 | 465 | 455 | 465 | 25,000 | 465 |
| 2002-03-15 | 455 | 475 | 455 | 470 | 11,000 | 470 |
| 2002-03-14 | 460 | 470 | 455 | 470 | 26,000 | 470 |
| 2002-03-13 | 460 | 470 | 455 | 470 | 11,000 | 470 |
| 2002-03-12 | 450 | 460 | 440 | 455 | 51,000 | 455 |
| 2002-03-11 | 440 | 454 | 436 | 454 | 13,000 | 454 |
| 2002-03-08 | 445 | 445 | 435 | 445 | 11,000 | 445 |
| 2002-03-07 | 440 | 455 | 440 | 445 | 20,000 | 445 |
| 2002-03-06 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-03-05 | 430 | 430 | 425 | 425 | 10,000 | 425 |
| 2002-03-04 | 445 | 445 | 420 | 425 | 21,000 | 425 |
| 2002-03-01 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 2002-02-28 | 460 | 460 | 455 | 455 | 14,000 | 455 |
| 2002-02-27 | 455 | 460 | 455 | 455 | 10,000 | 455 |
| 2002-02-26 | 470 | 470 | 445 | 460 | 36,000 | 460 |
| 2002-02-25 | 440 | 480 | 430 | 460 | 45,000 | 460 |
| 2002-02-22 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2002-02-21 | 400 | 430 | 398 | 425 | 24,000 | 425 |
| 2002-02-20 | 395 | 400 | 390 | 399 | 5,000 | 399 |
| 2002-02-19 | 395 | 400 | 385 | 390 | 14,000 | 390 |
| 2002-02-18 | 400 | 400 | 395 | 400 | 4,000 | 400 |
| 2002-02-15 | 435 | 435 | 395 | 410 | 26,000 | 410 |
| 2002-02-14 | 430 | 440 | 430 | 430 | 7,000 | 430 |
| 2002-02-13 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-02-12 | 430 | 450 | 430 | 440 | 15,000 | 440 |
| 2002-02-08 | 430 | 440 | 401 | 440 | 46,000 | 440 |
| 2002-02-07 | 430 | 435 | 430 | 430 | 9,000 | 430 |
| 2002-02-06 | 430 | 430 | 425 | 430 | 5,000 | 430 |
| 2002-02-05 | 460 | 465 | 430 | 450 | 18,000 | 450 |
| 2002-02-04 | 470 | 470 | 460 | 470 | 19,000 | 470 |
| 2002-02-01 | 470 | 470 | 445 | 470 | 54,000 | 470 |
| 2002-01-31 | 460 | 490 | 440 | 470 | 21,000 | 470 |
| 2002-01-29 | 495 | 495 | 475 | 475 | 28,000 | 475 |
| 2002-01-28 | 500 | 520 | 495 | 500 | 22,000 | 500 |
| 2002-01-25 | 490 | 540 | 490 | 510 | 78,000 | 510 |
| 2002-01-24 | 490 | 490 | 460 | 465 | 22,000 | 465 |
| 2002-01-23 | 500 | 510 | 470 | 480 | 29,000 | 480 |
| 2002-01-22 | 500 | 505 | 495 | 505 | 35,000 | 505 |
| 2002-01-21 | 520 | 520 | 495 | 500 | 33,000 | 500 |
| 2002-01-18 | 540 | 560 | 515 | 520 | 62,000 | 520 |
| 2002-01-17 | 565 | 565 | 500 | 540 | 38,000 | 540 |
| 2002-01-16 | 545 | 560 | 500 | 550 | 51,000 | 550 |
| 2002-01-15 | 570 | 590 | 530 | 550 | 46,000 | 550 |
| 2002-01-11 | 570 | 585 | 520 | 580 | 180,000 | 580 |
| 2002-01-10 | 611 | 660 | 565 | 580 | 483,000 | 580 |
| 2002-01-09 | 515 | 620 | 515 | 615 | 927,000 | 615 |
| 2002-01-08 | 475 | 520 | 475 | 515 | 110,000 | 515 |
| 2002-01-07 | 489 | 490 | 470 | 470 | 15,000 | 470 |
分割・併合履歴 ： なし
