3956 国際チャート(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,370	1,370	1,344	1,355	2,300	1,355
2004-12-29	1,330	1,340	1,326	1,340	6,300	1,340
2004-12-28	1,321	1,350	1,320	1,328	2,900	1,328
2004-12-27	1,320	1,340	1,311	1,330	4,800	1,330
2004-12-24	1,350	1,350	1,315	1,330	7,800	1,330
2004-12-22	1,305	1,330	1,305	1,320	6,300	1,320
2004-12-21	1,310	1,350	1,310	1,332	4,900	1,332
2004-12-20	1,311	1,314	1,300	1,301	6,300	1,301
2004-12-17	1,340	1,350	1,321	1,330	1,200	1,330
2004-12-16	1,341	1,341	1,290	1,340	5,600	1,340
2004-12-15	1,360	1,360	1,310	1,360	2,700	1,360
2004-12-14	1,400	1,400	1,350	1,350	3,500	1,350
2004-12-13	1,380	1,400	1,380	1,400	200	1,400
2004-12-10	1,390	1,390	1,370	1,390	8,400	1,390
2004-12-09	1,420	1,420	1,390	1,390	1,200	1,390
2004-12-08	1,450	1,450	1,400	1,430	2,400	1,430
2004-12-07	1,540	1,540	1,430	1,430	3,900	1,430
2004-12-06	1,510	1,510	1,450	1,450	2,300	1,450
2004-12-03	1,520	1,520	1,510	1,510	800	1,510
2004-12-02	1,570	1,570	1,520	1,530	1,500	1,530
2004-12-01	1,530	1,530	1,510	1,530	300	1,530
2004-11-30	1,520	1,530	1,500	1,530	3,300	1,530
2004-11-29	1,600	1,620	1,500	1,510	6,500	1,510
2004-11-26	1,480	1,590	1,480	1,590	6,200	1,590
2004-11-25	1,450	1,480	1,400	1,480	32,200	1,480
2004-11-24	1,400	1,440	1,400	1,440	7,800	1,440
2004-11-22	1,420	1,450	1,410	1,420	4,600	1,420
2004-11-19	1,390	1,410	1,380	1,410	21,000	1,410
2004-11-18	1,410	1,410	1,400	1,410	2,300	1,410
2004-11-17	1,430	1,440	1,410	1,410	1,000	1,410
2004-11-16	1,410	1,430	1,400	1,420	1,700	1,420
2004-11-15	1,410	1,410	1,390	1,390	1,500	1,390
2004-11-12	1,400	1,400	1,380	1,380	4,000	1,380
2004-11-11	1,400	1,430	1,400	1,430	1,700	1,430
2004-11-10	1,400	1,400	1,400	1,400	1,900	1,400
2004-11-09	1,400	1,400	1,390	1,400	1,100	1,400
2004-11-08	1,400	1,410	1,380	1,390	1,800	1,390
2004-11-05	1,430	1,430	1,380	1,400	4,500	1,400
2004-11-04	1,420	1,420	1,390	1,410	3,800	1,410
2004-11-02	1,420	1,420	1,380	1,390	2,100	1,390
2004-11-01	1,390	1,410	1,380	1,410	1,700	1,410
2004-10-29	1,400	1,400	1,390	1,390	2,300	1,390
2004-10-28	1,390	1,400	1,390	1,400	5,300	1,400
2004-10-27	1,400	1,400	1,390	1,400	400	1,400
2004-10-26	1,390	1,400	1,390	1,390	1,800	1,390
2004-10-25	1,400	1,400	1,380	1,390	2,100	1,390
2004-10-22	1,390	1,400	1,380	1,380	1,700	1,380
2004-10-21	1,390	1,430	1,390	1,400	10,900	1,400
2004-10-20	1,400	1,400	1,380	1,380	1,600	1,380
2004-10-19	1,400	1,430	1,350	1,430	3,800	1,430
2004-10-18	1,430	1,430	1,400	1,400	6,700	1,400
2004-10-15	1,500	1,500	1,420	1,430	6,900	1,430
2004-10-14	1,520	1,520	1,480	1,480	3,500	1,480
2004-10-13	1,570	1,570	1,520	1,520	3,700	1,520
2004-10-12	1,560	1,570	1,550	1,570	1,500	1,570
2004-10-08	1,570	1,570	1,550	1,550	700	1,550
2004-10-07	1,560	1,570	1,560	1,570	500	1,570
2004-10-06	1,510	1,550	1,510	1,550	3,900	1,550
2004-10-05	1,600	1,600	1,500	1,540	4,200	1,540
2004-10-04	1,560	1,630	1,560	1,630	6,300	1,630
2004-10-01	1,570	1,570	1,540	1,560	1,200	1,560
2004-09-30	1,560	1,560	1,550	1,560	1,600	1,560
2004-09-29	1,440	1,580	1,420	1,580	5,100	1,580
2004-09-28	1,530	1,530	1,450	1,450	2,400	1,450
2004-09-27	1,560	1,560	1,540	1,540	800	1,540
2004-09-24	1,600	1,600	1,530	1,540	3,000	1,540
2004-09-22	1,580	1,590	1,570	1,580	800	1,580
2004-09-21	1,610	1,610	1,570	1,570	900	1,570
2004-09-17	1,570	1,610	1,570	1,600	2,500	1,600
2004-09-16	1,600	1,630	1,560	1,560	4,600	1,560
2004-09-15	1,620	1,650	1,610	1,610	5,200	1,610
2004-09-14	1,600	1,630	1,600	1,630	1,100	1,630
2004-09-13	1,630	1,660	1,620	1,620	5,000	1,620
2004-09-10	1,640	1,660	1,590	1,590	4,900	1,590
2004-09-09	1,600	1,660	1,600	1,660	5,000	1,660
2004-09-08	1,590	1,620	1,590	1,590	3,400	1,590
2004-09-07	1,550	1,600	1,550	1,590	1,700	1,590
2004-09-06	1,580	1,580	1,540	1,540	2,300	1,540
2004-09-03	1,600	1,600	1,570	1,570	1,200	1,570
2004-09-02	1,590	1,600	1,590	1,600	700	1,600
2004-09-01	1,590	1,600	1,560	1,560	1,800	1,560
2004-08-31	1,580	1,600	1,580	1,600	2,700	1,600
2004-08-30	1,600	1,610	1,580	1,580	2,000	1,580
2004-08-27	1,620	1,620	1,590	1,610	2,500	1,610
2004-08-26	1,610	1,640	1,600	1,600	1,700	1,600
2004-08-25	1,640	1,640	1,580	1,580	1,900	1,580
2004-08-24	1,530	1,580	1,530	1,580	4,500	1,580
2004-08-23	1,530	1,550	1,530	1,530	3,700	1,530
2004-08-20	1,540	1,550	1,530	1,530	5,000	1,530
2004-08-19	1,560	1,590	1,530	1,530	2,000	1,530
2004-08-18	1,580	1,580	1,560	1,560	4,700	1,560
2004-08-17	1,580	1,590	1,580	1,590	600	1,590
2004-08-16	1,630	1,630	1,610	1,610	4,500	1,610
2004-08-13	1,600	1,640	1,590	1,640	2,500	1,640
2004-08-12	1,600	1,600	1,580	1,590	2,300	1,590
2004-08-11	1,650	1,650	1,580	1,600	8,400	1,600
2004-08-10	1,600	1,680	1,600	1,680	2,700	1,680
2004-08-09	1,620	1,630	1,580	1,590	2,300	1,590
2004-08-06	1,690	1,690	1,680	1,680	1,600	1,680
2004-08-05	1,690	1,700	1,670	1,700	14,200	1,700
2004-08-04	1,750	1,750	1,690	1,710	8,700	1,710
2004-08-03	1,840	1,840	1,800	1,800	2,400	1,800
2004-08-02	1,780	1,780	1,740	1,740	800	1,740
2004-07-30	1,770	1,790	1,750	1,750	4,300	1,750
2004-07-29	1,850	1,860	1,770	1,770	3,000	1,770
2004-07-28	1,930	1,930	1,850	1,850	1,100	1,850
2004-07-27	1,990	1,990	1,900	1,930	1,400	1,930
2004-07-26	1,990	2,000	1,990	2,000	2,700	2,000
2004-07-23	2,030	2,030	2,000	2,000	3,000	2,000
2004-07-22	2,000	2,000	1,990	2,000	1,400	2,000
2004-07-21	2,000	2,000	1,980	2,000	2,500	2,000
2004-07-20	2,000	2,020	2,000	2,000	8,800	2,000
2004-07-16	1,910	2,000	1,910	2,000	8,000	2,000
2004-07-15	1,990	2,000	1,920	1,930	12,000	1,930
2004-07-14	1,850	1,900	1,850	1,870	4,100	1,870
2004-07-13	1,870	1,880	1,840	1,850	8,100	1,850
2004-07-12	1,900	1,910	1,890	1,910	6,500	1,910
2004-07-09	1,880	1,890	1,880	1,890	1,700	1,890
2004-07-08	1,880	1,910	1,850	1,880	7,200	1,880
2004-07-07	1,890	1,910	1,880	1,880	10,700	1,880
2004-07-06	2,000	2,000	1,850	1,880	16,400	1,880
2004-07-05	2,080	2,080	2,010	2,010	3,000	2,010
2004-07-02	2,130	2,130	2,080	2,080	7,600	2,080
2004-07-01	2,130	2,150	2,100	2,120	7,700	2,120
2004-06-30	2,110	2,120	2,100	2,120	2,700	2,120
2004-06-29	2,020	2,100	2,020	2,100	8,100	2,100
2004-06-28	2,020	2,040	2,000	2,010	4,200	2,010
2004-06-25	2,040	2,040	2,000	2,010	3,000	2,010
2004-06-24	2,030	2,030	1,990	2,000	5,800	2,000
2004-06-23	2,030	2,040	2,020	2,020	1,200	2,020
2004-06-22	2,060	2,060	2,030	2,030	300	2,030
2004-06-21	2,100	2,100	2,040	2,040	1,600	2,040
2004-06-18	2,120	2,120	2,060	2,080	1,500	2,080
2004-06-17	2,140	2,140	2,100	2,110	1,200	2,110
2004-06-16	2,090	2,140	2,090	2,140	3,500	2,140
2004-06-15	2,220	2,220	2,060	2,090	14,900	2,090
2004-06-14	2,200	2,280	2,200	2,240	13,100	2,240
2004-06-11	2,040	2,200	2,040	2,150	13,300	2,150
2004-06-10	1,960	2,040	1,960	2,030	4,400	2,030
2004-06-09	1,960	1,980	1,950	1,950	2,200	1,950
2004-06-08	1,920	1,950	1,910	1,950	3,700	1,950
2004-06-07	1,960	1,960	1,930	1,930	4,400	1,930
2004-06-04	1,930	1,950	1,920	1,950	5,900	1,950
2004-06-03	1,970	1,970	1,930	1,950	5,400	1,950
2004-06-02	1,920	1,950	1,920	1,950	2,500	1,950
2004-06-01	1,900	1,920	1,900	1,910	5,400	1,910
2004-05-31	1,900	1,910	1,870	1,910	6,800	1,910
2004-05-28	1,960	1,960	1,840	1,900	19,800	1,900
2004-05-27	2,010	2,010	1,970	1,970	3,100	1,970
2004-05-26	2,070	2,070	2,000	2,000	5,600	2,000
2004-05-25	2,070	2,080	2,030	2,050	4,700	2,050
2004-05-24	2,050	2,080	2,040	2,080	4,000	2,080
2004-05-21	2,040	2,060	2,030	2,060	4,600	2,060
2004-05-20	2,070	2,070	2,030	2,050	6,400	2,050
2004-05-19	2,060	2,120	2,000	2,070	32,200	2,070
2004-05-18	2,030	2,060	1,980	2,040	17,600	2,040
2004-05-17	2,040	2,060	1,980	2,060	13,000	2,060
2004-05-14	2,050	2,060	2,020	2,060	39,200	2,060
2004-05-13	2,160	2,200	2,010	2,050	16,600	2,050
2004-05-12	2,040	2,250	2,040	2,150	23,800	2,150
2004-05-11	2,300	2,300	1,950	1,960	36,900	1,960
2004-05-10	2,620	2,660	2,250	2,400	13,900	2,400
2004-05-07	2,470	2,700	2,470	2,610	51,200	2,610
2004-05-06	2,180	2,500	2,180	2,480	34,800	2,480
2004-04-30	2,180	2,180	2,140	2,170	4,900	2,170
2004-04-28	2,170	2,190	2,140	2,170	11,700	2,170
2004-04-27	2,180	2,190	2,160	2,170	5,600	2,170
2004-04-26	2,200	2,250	2,180	2,180	18,900	2,180
2004-04-23	2,230	2,270	2,190	2,200	3,700	2,200
2004-04-22	2,250	2,260	2,190	2,190	3,300	2,190
2004-04-21	2,300	2,300	2,200	2,240	11,600	2,240
2004-04-20	2,230	2,520	2,230	2,260	29,600	2,260
2004-04-19	2,130	2,160	2,040	2,160	16,900	2,160
2004-04-16	2,150	2,160	2,140	2,140	4,300	2,140
2004-04-15	2,160	2,180	2,140	2,150	13,400	2,150
2004-04-14	2,320	2,330	2,110	2,170	18,300	2,170
2004-04-13	2,170	2,320	2,170	2,320	39,200	2,320
2004-04-12	2,210	2,220	2,130	2,170	24,100	2,170
2004-04-09	2,180	2,210	2,150	2,210	12,800	2,210
2004-04-08	2,340	2,350	2,110	2,180	30,300	2,180
2004-04-07	2,400	2,410	2,300	2,340	21,200	2,340
2004-04-06	2,480	2,510	2,400	2,400	25,400	2,400
2004-04-05	2,340	2,530	2,340	2,400	89,600	2,400
2004-04-02	2,660	2,740	2,230	2,300	62,700	2,300
2004-04-01	2,080	3,300	2,080	2,650	96,900	2,650
2004-03-31	1,830	2,060	1,830	2,050	78,600	2,050
2004-03-30	1,800	1,810	1,700	1,810	12,500	1,810
2004-03-29	1,700	1,810	1,700	1,810	3,300	1,810
2004-03-26	1,680	1,700	1,670	1,700	9,900	1,700
2004-03-25	1,740	1,750	1,680	1,710	12,800	1,710
2004-03-24	1,790	1,790	1,740	1,750	3,200	1,750
2004-03-23	1,790	1,810	1,770	1,790	6,700	1,790
2004-03-22	1,760	1,800	1,760	1,790	4,300	1,790
2004-03-19	1,710	1,800	1,710	1,760	13,400	1,760
2004-03-18	1,700	1,720	1,690	1,710	107,700	1,710
2004-03-17	1,680	1,700	1,680	1,700	11,300	1,700
2004-03-16	1,700	1,710	1,680	1,700	8,100	1,700
2004-03-15	1,700	1,720	1,700	1,710	4,000	1,710
2004-03-12	1,710	1,710	1,700	1,710	1,600	1,710
2004-03-11	1,690	1,710	1,680	1,710	6,400	1,710
2004-03-10	1,730	1,730	1,700	1,710	4,100	1,710
2004-03-09	1,770	1,780	1,710	1,730	6,900	1,730
2004-03-08	1,760	1,780	1,760	1,780	1,200	1,780
2004-03-05	1,700	1,730	1,660	1,720	3,000	1,720
2004-03-04	1,740	1,750	1,680	1,700	10,500	1,700
2004-03-03	1,790	1,790	1,740	1,750	2,200	1,750
2004-03-02	1,820	1,850	1,780	1,800	26,100	1,800
2004-03-01	1,640	1,870	1,640	1,870	17,300	1,870
2004-02-27	1,600	1,620	1,590	1,620	27,900	1,620
2004-02-26	1,560	1,600	1,560	1,600	7,100	1,600
2004-02-25	1,510	1,570	1,510	1,550	20,200	1,550
2004-02-24	1,540	1,540	1,520	1,530	4,800	1,530
2004-02-23	1,510	1,510	1,490	1,510	10,500	1,510
2004-02-20	1,510	1,510	1,500	1,500	2,000	1,500
2004-02-19	1,510	1,510	1,490	1,500	12,400	1,500
2004-02-18	1,490	1,510	1,490	1,500	1,500	1,500
2004-02-17	1,530	1,530	1,500	1,500	4,900	1,500
2004-02-16	1,510	1,510	1,460	1,500	10,300	1,500
2004-02-13	1,480	1,500	1,430	1,500	8,200	1,500
2004-02-12	1,470	1,500	1,470	1,500	4,700	1,500
2004-02-10	1,420	1,600	1,420	1,420	5,400	1,420
2004-02-09	1,320	1,390	1,320	1,380	2,700	1,380
2004-02-06	1,240	1,310	1,240	1,310	7,100	1,310
2004-02-05	1,240	1,250	1,220	1,240	3,400	1,240
2004-02-04	1,230	1,250	1,200	1,240	11,900	1,240
2004-02-03	1,240	1,260	1,210	1,230	7,300	1,230
2004-02-02	1,160	1,230	1,160	1,230	6,800	1,230
2004-01-30	1,190	1,190	1,160	1,160	4,000	1,160
2004-01-29	1,190	1,200	1,190	1,200	2,000	1,200
2004-01-27	1,230	1,230	1,220	1,220	2,000	1,220
2004-01-23	1,220	1,220	1,220	1,220	1,000	1,220
2004-01-22	1,210	1,220	1,180	1,220	9,000	1,220
2004-01-21	1,230	1,230	1,230	1,230	1,000	1,230
2004-01-20	1,250	1,250	1,200	1,210	8,000	1,210
2004-01-19	1,140	1,240	1,140	1,240	10,000	1,240
2004-01-15	1,090	1,100	1,070	1,100	19,000	1,100
2004-01-14	1,090	1,090	1,070	1,070	24,000	1,070
2004-01-13	1,090	1,090	1,090	1,090	1,000	1,090
2004-01-09	1,070	1,090	1,070	1,080	38,000	1,080
2004-01-08	1,060	1,070	1,060	1,070	4,000	1,070
2004-01-07	1,050	1,060	1,050	1,050	14,000	1,050
2004-01-06	1,060	1,070	1,060	1,060	4,000	1,060
2004-01-05	1,070	1,070	1,060	1,060	5,000	1,060

分割・併合履歴：なし