3956 国際チャート(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 1,030 | 1,050 | 1,010 | 1,050 | 4,000 | 1,050 |
| 2003-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-12-24 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2003-12-22 | 980 | 1,000 | 980 | 990 | 15,000 | 990 |
| 2003-12-19 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2003-12-18 | 980 | 985 | 980 | 985 | 9,000 | 985 |
| 2003-12-17 | 960 | 960 | 955 | 955 | 5,000 | 955 |
| 2003-12-16 | 985 | 985 | 980 | 980 | 6,000 | 980 |
| 2003-12-15 | 970 | 975 | 970 | 975 | 6,000 | 975 |
| 2003-12-12 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2003-12-11 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 2003-12-08 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2003-12-05 | 950 | 965 | 950 | 965 | 6,000 | 965 |
| 2003-12-04 | 965 | 970 | 965 | 970 | 4,000 | 970 |
| 2003-12-03 | 970 | 980 | 950 | 960 | 18,000 | 960 |
| 2003-12-02 | 954 | 975 | 954 | 970 | 11,000 | 970 |
| 2003-12-01 | 949 | 955 | 930 | 950 | 9,000 | 950 |
| 2003-11-28 | 915 | 950 | 915 | 950 | 7,000 | 950 |
| 2003-11-27 | 930 | 930 | 910 | 910 | 2,000 | 910 |
| 2003-11-26 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2003-11-25 | 920 | 950 | 920 | 950 | 12,000 | 950 |
| 2003-11-20 | 900 | 902 | 900 | 902 | 3,000 | 902 |
| 2003-11-19 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2003-11-18 | 905 | 905 | 900 | 900 | 3,000 | 900 |
| 2003-11-17 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2003-11-14 | 910 | 920 | 910 | 920 | 9,000 | 920 |
| 2003-11-13 | 905 | 950 | 901 | 910 | 25,000 | 910 |
| 2003-11-12 | 883 | 950 | 883 | 900 | 19,000 | 900 |
| 2003-11-11 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 2003-11-10 | 859 | 859 | 850 | 855 | 13,000 | 855 |
| 2003-11-07 | 851 | 885 | 840 | 840 | 29,000 | 840 |
| 2003-11-06 | 866 | 870 | 830 | 850 | 26,000 | 850 |
| 2003-11-05 | 866 | 875 | 865 | 870 | 10,000 | 870 |
| 2003-11-04 | 875 | 875 | 870 | 870 | 7,000 | 870 |
| 2003-10-31 | 855 | 870 | 850 | 870 | 7,000 | 870 |
| 2003-10-30 | 840 | 860 | 840 | 860 | 5,000 | 860 |
| 2003-10-29 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-10-24 | 864 | 870 | 860 | 870 | 6,000 | 870 |
| 2003-10-23 | 875 | 875 | 860 | 860 | 8,000 | 860 |
| 2003-10-21 | 870 | 880 | 870 | 870 | 13,000 | 870 |
| 2003-10-20 | 860 | 870 | 860 | 870 | 4,000 | 870 |
| 2003-10-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-10-16 | 870 | 870 | 850 | 850 | 3,000 | 850 |
| 2003-10-15 | 890 | 890 | 860 | 860 | 45,000 | 860 |
| 2003-10-10 | 880 | 890 | 870 | 880 | 5,000 | 880 |
| 2003-10-09 | 890 | 890 | 880 | 880 | 10,000 | 880 |
| 2003-10-08 | 880 | 890 | 880 | 880 | 5,000 | 880 |
| 2003-10-06 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 2003-10-01 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2003-09-30 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 2003-09-29 | 900 | 900 | 880 | 880 | 2,000 | 880 |
| 2003-09-25 | 830 | 930 | 830 | 900 | 11,000 | 900 |
| 2003-09-24 | 835 | 850 | 835 | 835 | 3,000 | 835 |
| 2003-09-19 | 850 | 850 | 849 | 849 | 5,000 | 849 |
| 2003-09-18 | 815 | 850 | 815 | 850 | 2,000 | 850 |
| 2003-09-17 | 810 | 815 | 810 | 815 | 8,000 | 815 |
| 2003-09-16 | 810 | 815 | 810 | 810 | 10,000 | 810 |
| 2003-09-12 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2003-09-10 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-09-09 | 806 | 806 | 805 | 806 | 4,000 | 806 |
| 2003-09-08 | 801 | 810 | 801 | 806 | 10,000 | 806 |
| 2003-09-05 | 801 | 805 | 801 | 805 | 2,000 | 805 |
| 2003-09-04 | 802 | 810 | 801 | 803 | 18,000 | 803 |
| 2003-09-03 | 803 | 803 | 799 | 800 | 11,000 | 800 |
| 2003-09-02 | 783 | 803 | 780 | 800 | 12,000 | 800 |
| 2003-09-01 | 770 | 780 | 770 | 780 | 3,000 | 780 |
| 2003-08-29 | 750 | 765 | 750 | 765 | 6,000 | 765 |
| 2003-08-28 | 820 | 821 | 740 | 760 | 31,000 | 760 |
| 2003-08-27 | 730 | 860 | 730 | 830 | 54,000 | 830 |
| 2003-08-26 | 759 | 760 | 735 | 745 | 12,000 | 745 |
| 2003-08-25 | 750 | 790 | 750 | 780 | 78,000 | 780 |
| 2003-08-22 | 720 | 729 | 720 | 729 | 5,000 | 729 |
| 2003-08-21 | 690 | 720 | 690 | 720 | 7,000 | 720 |
| 2003-08-19 | 660 | 675 | 660 | 660 | 10,000 | 660 |
| 2003-08-18 | 654 | 660 | 654 | 660 | 3,000 | 660 |
| 2003-08-15 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2003-08-14 | 659 | 660 | 659 | 660 | 2,000 | 660 |
| 2003-08-12 | 680 | 685 | 680 | 680 | 3,000 | 680 |
| 2003-08-11 | 680 | 700 | 680 | 690 | 6,000 | 690 |
| 2003-08-08 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2003-08-07 | 710 | 710 | 671 | 700 | 7,000 | 700 |
| 2003-08-06 | 710 | 735 | 700 | 700 | 32,000 | 700 |
| 2003-08-05 | 670 | 734 | 670 | 720 | 26,000 | 720 |
| 2003-08-04 | 670 | 670 | 640 | 640 | 2,000 | 640 |
| 2003-07-31 | 680 | 699 | 670 | 680 | 8,000 | 680 |
| 2003-07-30 | 625 | 710 | 625 | 700 | 41,000 | 700 |
| 2003-07-29 | 625 | 640 | 625 | 640 | 7,000 | 640 |
| 2003-07-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-07-25 | 604 | 604 | 600 | 603 | 9,000 | 603 |
| 2003-07-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-07-18 | 580 | 584 | 580 | 584 | 10,000 | 584 |
| 2003-07-17 | 583 | 585 | 583 | 585 | 11,000 | 585 |
| 2003-07-16 | 581 | 585 | 581 | 585 | 10,000 | 585 |
| 2003-07-15 | 581 | 585 | 581 | 585 | 6,000 | 585 |
| 2003-07-14 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2003-07-11 | 650 | 685 | 585 | 585 | 11,000 | 585 |
| 2003-07-10 | 591 | 600 | 590 | 600 | 10,000 | 600 |
| 2003-07-09 | 584 | 595 | 580 | 595 | 20,000 | 595 |
| 2003-07-08 | 590 | 590 | 585 | 585 | 14,000 | 585 |
| 2003-07-07 | 600 | 610 | 585 | 585 | 12,000 | 585 |
| 2003-07-04 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2003-07-03 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2003-07-02 | 644 | 644 | 610 | 610 | 3,000 | 610 |
| 2003-07-01 | 600 | 645 | 600 | 640 | 25,000 | 640 |
| 2003-06-27 | 596 | 630 | 596 | 630 | 3,000 | 630 |
| 2003-06-25 | 654 | 654 | 654 | 654 | 3,000 | 654 |
| 2003-06-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-06-20 | 600 | 604 | 600 | 600 | 8,000 | 600 |
| 2003-06-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-06-18 | 570 | 590 | 530 | 570 | 12,000 | 570 |
| 2003-06-12 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2003-06-10 | 580 | 600 | 580 | 590 | 27,000 | 590 |
| 2003-06-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-06-06 | 570 | 590 | 570 | 590 | 4,000 | 590 |
| 2003-06-05 | 610 | 610 | 570 | 595 | 8,000 | 595 |
| 2003-06-04 | 610 | 610 | 580 | 595 | 40,000 | 595 |
| 2003-06-03 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2003-06-02 | 645 | 645 | 620 | 630 | 9,000 | 630 |
| 2003-05-29 | 650 | 650 | 645 | 650 | 9,000 | 650 |
| 2003-05-28 | 650 | 660 | 650 | 650 | 4,000 | 650 |
| 2003-05-27 | 650 | 659 | 640 | 650 | 36,000 | 650 |
| 2003-05-26 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 2003-05-23 | 700 | 705 | 685 | 700 | 60,000 | 700 |
| 2003-05-22 | 730 | 731 | 685 | 690 | 57,000 | 690 |
| 2003-05-21 | 670 | 800 | 670 | 730 | 105,000 | 730 |
| 2003-05-20 | 644 | 660 | 644 | 650 | 39,000 | 650 |
| 2003-05-19 | 637 | 650 | 635 | 640 | 55,000 | 640 |
| 2003-05-16 | 565 | 640 | 565 | 640 | 121,000 | 640 |
| 2003-05-15 | 570 | 579 | 560 | 565 | 89,000 | 565 |
| 2003-05-14 | 511 | 580 | 511 | 570 | 203,000 | 570 |
| 2003-05-13 | 480 | 520 | 480 | 510 | 32,000 | 510 |
| 2003-05-12 | 467 | 480 | 467 | 475 | 6,000 | 475 |
| 2003-05-09 | 480 | 480 | 460 | 460 | 9,000 | 460 |
| 2003-05-08 | 455 | 465 | 450 | 460 | 18,000 | 460 |
| 2003-05-07 | 445 | 450 | 445 | 450 | 19,000 | 450 |
| 2003-05-06 | 450 | 450 | 450 | 450 | 20,000 | 450 |
| 2003-05-02 | 470 | 480 | 450 | 450 | 7,000 | 450 |
| 2003-05-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-04-30 | 410 | 420 | 410 | 420 | 5,000 | 420 |
| 2003-04-25 | 420 | 420 | 400 | 410 | 10,000 | 410 |
| 2003-04-21 | 370 | 380 | 370 | 370 | 14,000 | 370 |
| 2003-04-18 | 334 | 365 | 334 | 365 | 8,000 | 365 |
| 2003-04-14 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-04-10 | 330 | 330 | 322 | 322 | 5,000 | 322 |
| 2003-04-08 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-04-04 | 330 | 330 | 320 | 320 | 6,000 | 320 |
| 2003-04-03 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2003-04-02 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2003-03-28 | 330 | 330 | 310 | 310 | 8,000 | 310 |
| 2003-03-27 | 340 | 340 | 320 | 320 | 27,000 | 320 |
| 2003-03-26 | 350 | 351 | 350 | 350 | 14,000 | 350 |
| 2003-03-25 | 360 | 370 | 350 | 351 | 13,000 | 351 |
| 2003-03-24 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2003-03-19 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-03-18 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-03-17 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-03-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-03-12 | 385 | 385 | 365 | 365 | 5,000 | 365 |
| 2003-03-11 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-03-06 | 390 | 390 | 385 | 390 | 10,000 | 390 |
| 2003-03-05 | 390 | 390 | 385 | 390 | 7,000 | 390 |
| 2003-03-04 | 395 | 395 | 375 | 390 | 15,000 | 390 |
| 2003-03-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-02-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-02-25 | 390 | 405 | 390 | 390 | 10,000 | 390 |
| 2003-02-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-02-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-02-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-02-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-02-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-02-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-02-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-02-06 | 400 | 405 | 400 | 405 | 9,000 | 405 |
| 2003-02-04 | 390 | 400 | 390 | 400 | 8,000 | 400 |
| 2003-02-03 | 385 | 390 | 385 | 390 | 6,000 | 390 |
| 2003-01-31 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2003-01-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-01-24 | 400 | 405 | 390 | 390 | 7,000 | 390 |
| 2003-01-21 | 385 | 385 | 385 | 385 | 20,000 | 385 |
| 2003-01-14 | 400 | 400 | 380 | 380 | 7,000 | 380 |
| 2003-01-10 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-01-09 | 400 | 415 | 400 | 400 | 14,000 | 400 |
| 2003-01-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-01-07 | 420 | 420 | 400 | 400 | 9,000 | 400 |
分割・併合履歴 ： なし
