3956 国際チャート(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-295015125015022,200502
2006-12-284965004945005,300500
2006-12-27492499492496800496
2006-12-2649450049049210,400492
2006-12-2551651649049012,800490
2006-12-2251552251051020,700510
2006-12-2153253350151412,600514
2006-12-205405405345342,600534
2006-12-195365405355362,900536
2006-12-185445455405407,200540
2006-12-155465475435463,600546
2006-12-145475525475485,200548
2006-12-135475505465464,700546
2006-12-125485505475473,100547
2006-12-115485505485485,900548
2006-12-085535545505506,500550
2006-12-075485535455464,200546
2006-12-065535535485502,900550
2006-12-05554554553553900553
2006-12-045445555405504,400550
2006-12-015545545375458,300545
2006-11-305515545505501,300550
2006-11-295575575505502,800550
2006-11-285515595515562,500556
2006-11-275355505355501,600550
2006-11-245405445315383,800538
2006-11-225205355205353,100535
2006-11-215525585445444,100544
2006-11-205805805705701,900570
2006-11-175785805775772,600577
2006-11-165895905775772,200577
2006-11-15580588580581800581
2006-11-145845855795803,100580
2006-11-135855885845852,800585
2006-11-105855895855861,600586
2006-11-095855855835841,300584
2006-11-085865875825823,000582
2006-11-075885895845891,200589
2006-11-065815895795888,700588
2006-11-025835835815813,000581
2006-11-015855855825842,600584
2006-10-315895935895904,300590
2006-10-305906015905991,900599
2006-10-275965995945952,900595
2006-10-265976005965962,600596
2006-10-256006005955953,700595
2006-10-245976005915972,900597
2006-10-23590598590592900592
2006-10-205905955905901,400590
2006-10-195845965835943,000594
2006-10-18594600584584900584
2006-10-175935945835942,600594
2006-10-165905955905941,100594
2006-10-13591591591591400591
2006-10-125805945805812,800581
2006-10-115955995855852,200585
2006-10-105965965905952,800595
2006-10-066006005955951,500595
2006-10-055976035976001,300600
2006-10-045996025955953,900595
2006-10-036096095985981,800598
2006-10-026056056006032,400603
2006-09-29605605605605200605
2006-09-28598609598609800609
2006-09-27607608607608400608
2006-09-266016105935931,900593
2006-09-256146146066063,400606
2006-09-226036146006121,200612
2006-09-2161061059859813,700598
2006-09-2060661159859811,300598
2006-09-19610617610615600615
2006-09-156106136056061,100606
2006-09-14614614613613200613
2006-09-136106106066081,600608
2006-09-126086086056075,600607
2006-09-116126126086082,500608
2006-09-086146186086126,700612
2006-09-076276276156152,800615
2006-09-06625628624624400624
2006-09-05627627625626700626
2006-09-046236256156212,300621
2006-09-016206206016057,400605
2006-08-316366366176175,300617
2006-08-306316316256251,600625
2006-08-296416416316314,500631
2006-08-286376376306301,500630
2006-08-256316396296344,500634
2006-08-246336336256254,900625
2006-08-236206346206331,900633
2006-08-226316316206299,400629
2006-08-216346346306312,600631
2006-08-186346356316312,500631
2006-08-176306306236241,000624
2006-08-166276276206231,100623
2006-08-156266266166202,500620
2006-08-146186266186263,000626
2006-08-116136206106117,100611
2006-08-106176206156151,100615
2006-08-09622622617617900617
2006-08-08621621621621100621
2006-08-076206206206201,300620
2006-08-046276286206201,800620
2006-08-036296296226291,800629
2006-08-026286286216284,300628
2006-08-016206236186182,000618
2006-07-316206206196191,600619
2006-07-286116126106101,200610
2006-07-276206306156153,200615
2006-07-266406406166202,500620
2006-07-256506506366362,400636
2006-07-246306406306401,400640
2006-07-216456456406402,700640
2006-07-206506506416456,500645
2006-07-196696706506502,000650
2006-07-187057056216704,300670
2006-07-1471271670071610,400716
2006-07-137257257127121,100712
2006-07-127437437307351,800735
2006-07-117457487357402,700740
2006-07-107397407257252,300725
2006-07-0778078073874910,700749
2006-07-067187187107106,800710
2006-07-057157197157161,000716
2006-07-047257257207201,300720
2006-07-03723723719719600719
2006-06-307207207197191,200719
2006-06-297027207027201,300720
2006-06-287107107067061,800706
2006-06-277107117007101,000710
2006-06-267107107057101,000710
2006-06-237257257107102,000710
2006-06-227207307017101,900710
2006-06-217137207017203,300720
2006-06-207187207137202,900720
2006-06-197007157007151,800715
2006-06-167007196987193,300719
2006-06-156956966826954,700695
2006-06-146256806256802,700680
2006-06-136206256206252,100625
2006-06-126096206066205,400620
2006-06-0961563061062510,200625
2006-06-086306306196192,100619
2006-06-076256386256351,500635
2006-06-066206506206504,400650
2006-06-056416606406604,200660
2006-06-026586586406414,600641
2006-06-016706706606602,900660
2006-05-316796796706702,600670
2006-05-30680680670670900670
2006-05-296926926806803,300680
2006-05-267007006756921,200692
2006-05-2566570966170911,000709
2006-05-246816996806853,900685
2006-05-237007006856874,000687
2006-05-227077206976976,400697
2006-05-197127126976971,500697
2006-05-186997126907123,500712
2006-05-1769170268569912,900699
2006-05-167367377107108,000710
2006-05-157377487377473,200747
2006-05-127797797507519,100751
2006-05-117607757527523,900752
2006-05-107787817707704,300770
2006-05-097777807757782,100778
2006-05-087907907767772,200777
2006-05-027787947767805,500780
2006-05-017907907777782,300778
2006-04-287617887547886,100788
2006-04-277607627507617,700761
2006-04-267617807527803,900780
2006-04-257777777597647,300764
2006-04-247807817777775,600777
2006-04-217997997857856,500785
2006-04-207978007967972,600797
2006-04-198068067987981,900798
2006-04-188028047988042,300804
2006-04-178008057988044,200804
2006-04-1479579878079714,300797
2006-04-138008017957958,300795
2006-04-128018028008017,500801
2006-04-1180980980080512,300805
2006-04-1081581580380911,400809
2006-04-078178178138164,400816
2006-04-068158178148174,400817
2006-04-058208208138153,900815
2006-04-048208228198225,300822
2006-04-038298298198199,100819
2006-03-318298358278295,700829
2006-03-308358358268262,500826
2006-03-298198348198264,200826
2006-03-288078508018257,800825
2006-03-2785787885787020,700870
2006-03-2484985284885013,500850
2006-03-238468508428496,800849
2006-03-2284984982783324,000833
2006-03-2086186184985023,600850
2006-03-1786687585585814,700858
2006-03-1685588485285612,000856
2006-03-1587588086286224,200862
2006-03-1488288987588513,000885
2006-03-138878888838838,200883
2006-03-108888888858871,900887
2006-03-098858898828882,800888
2006-03-088908908838842,500884
2006-03-078888958808903,800890
2006-03-068768888738882,900888
2006-03-038878878748762,100876
2006-03-028888898878882,200888
2006-03-018858908808892,200889
2006-02-288668858658854,800885
2006-02-278628708608656,300865
2006-02-248308608308606,100860
2006-02-238408508308333,300833
2006-02-228108408108402,400840
2006-02-218108207908209,400820
2006-02-208408598408418,500841
2006-02-178808808528608,400860
2006-02-168739008738757,500875
2006-02-159039038608909,400890
2006-02-1493093690190514,200905
2006-02-1395195193693812,800938
2006-02-109529549429536,300953
2006-02-099489519479514,000951
2006-02-089419479419456,900945
2006-02-079499499449459,500945
2006-02-069519519499507,600950
2006-02-039539549509525,700952
2006-02-0295395895195216,300952
2006-02-0195295694995022,300950
2006-01-319809809589607,400960
2006-01-3097798797097012,100970
2006-01-279519599519575,400957
2006-01-269529529469489,100948
2006-01-2594995194794912,900949
2006-01-249469539469497,400949
2006-01-239519529459469,400946
2006-01-209559649519518,600951
2006-01-1992996092995019,100950
2006-01-1898099092596915,600969
2006-01-171,0011,00699299430,100994
2006-01-161,0101,0151,0001,00528,9001,005
2006-01-131,0151,0151,0051,00913,1001,009
2006-01-121,0061,0181,0011,01215,3001,012
2006-01-111,0231,0311,0021,00213,7001,002
2006-01-101,0111,0251,0111,02518,0001,025
2006-01-061,0021,0101,0001,00010,7001,000
2006-01-0599099997499911,100999
2006-01-049759769679745,100974

分割・併合履歴 : なし