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 |
---|---|---|---|---|---|---|
2006-12-29 | 501 | 512 | 501 | 502 | 2,200 | 502 |
2006-12-28 | 496 | 500 | 494 | 500 | 5,300 | 500 |
2006-12-27 | 492 | 499 | 492 | 496 | 800 | 496 |
2006-12-26 | 494 | 500 | 490 | 492 | 10,400 | 492 |
2006-12-25 | 516 | 516 | 490 | 490 | 12,800 | 490 |
2006-12-22 | 515 | 522 | 510 | 510 | 20,700 | 510 |
2006-12-21 | 532 | 533 | 501 | 514 | 12,600 | 514 |
2006-12-20 | 540 | 540 | 534 | 534 | 2,600 | 534 |
2006-12-19 | 536 | 540 | 535 | 536 | 2,900 | 536 |
2006-12-18 | 544 | 545 | 540 | 540 | 7,200 | 540 |
2006-12-15 | 546 | 547 | 543 | 546 | 3,600 | 546 |
2006-12-14 | 547 | 552 | 547 | 548 | 5,200 | 548 |
2006-12-13 | 547 | 550 | 546 | 546 | 4,700 | 546 |
2006-12-12 | 548 | 550 | 547 | 547 | 3,100 | 547 |
2006-12-11 | 548 | 550 | 548 | 548 | 5,900 | 548 |
2006-12-08 | 553 | 554 | 550 | 550 | 6,500 | 550 |
2006-12-07 | 548 | 553 | 545 | 546 | 4,200 | 546 |
2006-12-06 | 553 | 553 | 548 | 550 | 2,900 | 550 |
2006-12-05 | 554 | 554 | 553 | 553 | 900 | 553 |
2006-12-04 | 544 | 555 | 540 | 550 | 4,400 | 550 |
2006-12-01 | 554 | 554 | 537 | 545 | 8,300 | 545 |
2006-11-30 | 551 | 554 | 550 | 550 | 1,300 | 550 |
2006-11-29 | 557 | 557 | 550 | 550 | 2,800 | 550 |
2006-11-28 | 551 | 559 | 551 | 556 | 2,500 | 556 |
2006-11-27 | 535 | 550 | 535 | 550 | 1,600 | 550 |
2006-11-24 | 540 | 544 | 531 | 538 | 3,800 | 538 |
2006-11-22 | 520 | 535 | 520 | 535 | 3,100 | 535 |
2006-11-21 | 552 | 558 | 544 | 544 | 4,100 | 544 |
2006-11-20 | 580 | 580 | 570 | 570 | 1,900 | 570 |
2006-11-17 | 578 | 580 | 577 | 577 | 2,600 | 577 |
2006-11-16 | 589 | 590 | 577 | 577 | 2,200 | 577 |
2006-11-15 | 580 | 588 | 580 | 581 | 800 | 581 |
2006-11-14 | 584 | 585 | 579 | 580 | 3,100 | 580 |
2006-11-13 | 585 | 588 | 584 | 585 | 2,800 | 585 |
2006-11-10 | 585 | 589 | 585 | 586 | 1,600 | 586 |
2006-11-09 | 585 | 585 | 583 | 584 | 1,300 | 584 |
2006-11-08 | 586 | 587 | 582 | 582 | 3,000 | 582 |
2006-11-07 | 588 | 589 | 584 | 589 | 1,200 | 589 |
2006-11-06 | 581 | 589 | 579 | 588 | 8,700 | 588 |
2006-11-02 | 583 | 583 | 581 | 581 | 3,000 | 581 |
2006-11-01 | 585 | 585 | 582 | 584 | 2,600 | 584 |
2006-10-31 | 589 | 593 | 589 | 590 | 4,300 | 590 |
2006-10-30 | 590 | 601 | 590 | 599 | 1,900 | 599 |
2006-10-27 | 596 | 599 | 594 | 595 | 2,900 | 595 |
2006-10-26 | 597 | 600 | 596 | 596 | 2,600 | 596 |
2006-10-25 | 600 | 600 | 595 | 595 | 3,700 | 595 |
2006-10-24 | 597 | 600 | 591 | 597 | 2,900 | 597 |
2006-10-23 | 590 | 598 | 590 | 592 | 900 | 592 |
2006-10-20 | 590 | 595 | 590 | 590 | 1,400 | 590 |
2006-10-19 | 584 | 596 | 583 | 594 | 3,000 | 594 |
2006-10-18 | 594 | 600 | 584 | 584 | 900 | 584 |
2006-10-17 | 593 | 594 | 583 | 594 | 2,600 | 594 |
2006-10-16 | 590 | 595 | 590 | 594 | 1,100 | 594 |
2006-10-13 | 591 | 591 | 591 | 591 | 400 | 591 |
2006-10-12 | 580 | 594 | 580 | 581 | 2,800 | 581 |
2006-10-11 | 595 | 599 | 585 | 585 | 2,200 | 585 |
2006-10-10 | 596 | 596 | 590 | 595 | 2,800 | 595 |
2006-10-06 | 600 | 600 | 595 | 595 | 1,500 | 595 |
2006-10-05 | 597 | 603 | 597 | 600 | 1,300 | 600 |
2006-10-04 | 599 | 602 | 595 | 595 | 3,900 | 595 |
2006-10-03 | 609 | 609 | 598 | 598 | 1,800 | 598 |
2006-10-02 | 605 | 605 | 600 | 603 | 2,400 | 603 |
2006-09-29 | 605 | 605 | 605 | 605 | 200 | 605 |
2006-09-28 | 598 | 609 | 598 | 609 | 800 | 609 |
2006-09-27 | 607 | 608 | 607 | 608 | 400 | 608 |
2006-09-26 | 601 | 610 | 593 | 593 | 1,900 | 593 |
2006-09-25 | 614 | 614 | 606 | 606 | 3,400 | 606 |
2006-09-22 | 603 | 614 | 600 | 612 | 1,200 | 612 |
2006-09-21 | 610 | 610 | 598 | 598 | 13,700 | 598 |
2006-09-20 | 606 | 611 | 598 | 598 | 11,300 | 598 |
2006-09-19 | 610 | 617 | 610 | 615 | 600 | 615 |
2006-09-15 | 610 | 613 | 605 | 606 | 1,100 | 606 |
2006-09-14 | 614 | 614 | 613 | 613 | 200 | 613 |
2006-09-13 | 610 | 610 | 606 | 608 | 1,600 | 608 |
2006-09-12 | 608 | 608 | 605 | 607 | 5,600 | 607 |
2006-09-11 | 612 | 612 | 608 | 608 | 2,500 | 608 |
2006-09-08 | 614 | 618 | 608 | 612 | 6,700 | 612 |
2006-09-07 | 627 | 627 | 615 | 615 | 2,800 | 615 |
2006-09-06 | 625 | 628 | 624 | 624 | 400 | 624 |
2006-09-05 | 627 | 627 | 625 | 626 | 700 | 626 |
2006-09-04 | 623 | 625 | 615 | 621 | 2,300 | 621 |
2006-09-01 | 620 | 620 | 601 | 605 | 7,400 | 605 |
2006-08-31 | 636 | 636 | 617 | 617 | 5,300 | 617 |
2006-08-30 | 631 | 631 | 625 | 625 | 1,600 | 625 |
2006-08-29 | 641 | 641 | 631 | 631 | 4,500 | 631 |
2006-08-28 | 637 | 637 | 630 | 630 | 1,500 | 630 |
2006-08-25 | 631 | 639 | 629 | 634 | 4,500 | 634 |
2006-08-24 | 633 | 633 | 625 | 625 | 4,900 | 625 |
2006-08-23 | 620 | 634 | 620 | 633 | 1,900 | 633 |
2006-08-22 | 631 | 631 | 620 | 629 | 9,400 | 629 |
2006-08-21 | 634 | 634 | 630 | 631 | 2,600 | 631 |
2006-08-18 | 634 | 635 | 631 | 631 | 2,500 | 631 |
2006-08-17 | 630 | 630 | 623 | 624 | 1,000 | 624 |
2006-08-16 | 627 | 627 | 620 | 623 | 1,100 | 623 |
2006-08-15 | 626 | 626 | 616 | 620 | 2,500 | 620 |
2006-08-14 | 618 | 626 | 618 | 626 | 3,000 | 626 |
2006-08-11 | 613 | 620 | 610 | 611 | 7,100 | 611 |
2006-08-10 | 617 | 620 | 615 | 615 | 1,100 | 615 |
2006-08-09 | 622 | 622 | 617 | 617 | 900 | 617 |
2006-08-08 | 621 | 621 | 621 | 621 | 100 | 621 |
2006-08-07 | 620 | 620 | 620 | 620 | 1,300 | 620 |
2006-08-04 | 627 | 628 | 620 | 620 | 1,800 | 620 |
2006-08-03 | 629 | 629 | 622 | 629 | 1,800 | 629 |
2006-08-02 | 628 | 628 | 621 | 628 | 4,300 | 628 |
2006-08-01 | 620 | 623 | 618 | 618 | 2,000 | 618 |
2006-07-31 | 620 | 620 | 619 | 619 | 1,600 | 619 |
2006-07-28 | 611 | 612 | 610 | 610 | 1,200 | 610 |
2006-07-27 | 620 | 630 | 615 | 615 | 3,200 | 615 |
2006-07-26 | 640 | 640 | 616 | 620 | 2,500 | 620 |
2006-07-25 | 650 | 650 | 636 | 636 | 2,400 | 636 |
2006-07-24 | 630 | 640 | 630 | 640 | 1,400 | 640 |
2006-07-21 | 645 | 645 | 640 | 640 | 2,700 | 640 |
2006-07-20 | 650 | 650 | 641 | 645 | 6,500 | 645 |
2006-07-19 | 669 | 670 | 650 | 650 | 2,000 | 650 |
2006-07-18 | 705 | 705 | 621 | 670 | 4,300 | 670 |
2006-07-14 | 712 | 716 | 700 | 716 | 10,400 | 716 |
2006-07-13 | 725 | 725 | 712 | 712 | 1,100 | 712 |
2006-07-12 | 743 | 743 | 730 | 735 | 1,800 | 735 |
2006-07-11 | 745 | 748 | 735 | 740 | 2,700 | 740 |
2006-07-10 | 739 | 740 | 725 | 725 | 2,300 | 725 |
2006-07-07 | 780 | 780 | 738 | 749 | 10,700 | 749 |
2006-07-06 | 718 | 718 | 710 | 710 | 6,800 | 710 |
2006-07-05 | 715 | 719 | 715 | 716 | 1,000 | 716 |
2006-07-04 | 725 | 725 | 720 | 720 | 1,300 | 720 |
2006-07-03 | 723 | 723 | 719 | 719 | 600 | 719 |
2006-06-30 | 720 | 720 | 719 | 719 | 1,200 | 719 |
2006-06-29 | 702 | 720 | 702 | 720 | 1,300 | 720 |
2006-06-28 | 710 | 710 | 706 | 706 | 1,800 | 706 |
2006-06-27 | 710 | 711 | 700 | 710 | 1,000 | 710 |
2006-06-26 | 710 | 710 | 705 | 710 | 1,000 | 710 |
2006-06-23 | 725 | 725 | 710 | 710 | 2,000 | 710 |
2006-06-22 | 720 | 730 | 701 | 710 | 1,900 | 710 |
2006-06-21 | 713 | 720 | 701 | 720 | 3,300 | 720 |
2006-06-20 | 718 | 720 | 713 | 720 | 2,900 | 720 |
2006-06-19 | 700 | 715 | 700 | 715 | 1,800 | 715 |
2006-06-16 | 700 | 719 | 698 | 719 | 3,300 | 719 |
2006-06-15 | 695 | 696 | 682 | 695 | 4,700 | 695 |
2006-06-14 | 625 | 680 | 625 | 680 | 2,700 | 680 |
2006-06-13 | 620 | 625 | 620 | 625 | 2,100 | 625 |
2006-06-12 | 609 | 620 | 606 | 620 | 5,400 | 620 |
2006-06-09 | 615 | 630 | 610 | 625 | 10,200 | 625 |
2006-06-08 | 630 | 630 | 619 | 619 | 2,100 | 619 |
2006-06-07 | 625 | 638 | 625 | 635 | 1,500 | 635 |
2006-06-06 | 620 | 650 | 620 | 650 | 4,400 | 650 |
2006-06-05 | 641 | 660 | 640 | 660 | 4,200 | 660 |
2006-06-02 | 658 | 658 | 640 | 641 | 4,600 | 641 |
2006-06-01 | 670 | 670 | 660 | 660 | 2,900 | 660 |
2006-05-31 | 679 | 679 | 670 | 670 | 2,600 | 670 |
2006-05-30 | 680 | 680 | 670 | 670 | 900 | 670 |
2006-05-29 | 692 | 692 | 680 | 680 | 3,300 | 680 |
2006-05-26 | 700 | 700 | 675 | 692 | 1,200 | 692 |
2006-05-25 | 665 | 709 | 661 | 709 | 11,000 | 709 |
2006-05-24 | 681 | 699 | 680 | 685 | 3,900 | 685 |
2006-05-23 | 700 | 700 | 685 | 687 | 4,000 | 687 |
2006-05-22 | 707 | 720 | 697 | 697 | 6,400 | 697 |
2006-05-19 | 712 | 712 | 697 | 697 | 1,500 | 697 |
2006-05-18 | 699 | 712 | 690 | 712 | 3,500 | 712 |
2006-05-17 | 691 | 702 | 685 | 699 | 12,900 | 699 |
2006-05-16 | 736 | 737 | 710 | 710 | 8,000 | 710 |
2006-05-15 | 737 | 748 | 737 | 747 | 3,200 | 747 |
2006-05-12 | 779 | 779 | 750 | 751 | 9,100 | 751 |
2006-05-11 | 760 | 775 | 752 | 752 | 3,900 | 752 |
2006-05-10 | 778 | 781 | 770 | 770 | 4,300 | 770 |
2006-05-09 | 777 | 780 | 775 | 778 | 2,100 | 778 |
2006-05-08 | 790 | 790 | 776 | 777 | 2,200 | 777 |
2006-05-02 | 778 | 794 | 776 | 780 | 5,500 | 780 |
2006-05-01 | 790 | 790 | 777 | 778 | 2,300 | 778 |
2006-04-28 | 761 | 788 | 754 | 788 | 6,100 | 788 |
2006-04-27 | 760 | 762 | 750 | 761 | 7,700 | 761 |
2006-04-26 | 761 | 780 | 752 | 780 | 3,900 | 780 |
2006-04-25 | 777 | 777 | 759 | 764 | 7,300 | 764 |
2006-04-24 | 780 | 781 | 777 | 777 | 5,600 | 777 |
2006-04-21 | 799 | 799 | 785 | 785 | 6,500 | 785 |
2006-04-20 | 797 | 800 | 796 | 797 | 2,600 | 797 |
2006-04-19 | 806 | 806 | 798 | 798 | 1,900 | 798 |
2006-04-18 | 802 | 804 | 798 | 804 | 2,300 | 804 |
2006-04-17 | 800 | 805 | 798 | 804 | 4,200 | 804 |
2006-04-14 | 795 | 798 | 780 | 797 | 14,300 | 797 |
2006-04-13 | 800 | 801 | 795 | 795 | 8,300 | 795 |
2006-04-12 | 801 | 802 | 800 | 801 | 7,500 | 801 |
2006-04-11 | 809 | 809 | 800 | 805 | 12,300 | 805 |
2006-04-10 | 815 | 815 | 803 | 809 | 11,400 | 809 |
2006-04-07 | 817 | 817 | 813 | 816 | 4,400 | 816 |
2006-04-06 | 815 | 817 | 814 | 817 | 4,400 | 817 |
2006-04-05 | 820 | 820 | 813 | 815 | 3,900 | 815 |
2006-04-04 | 820 | 822 | 819 | 822 | 5,300 | 822 |
2006-04-03 | 829 | 829 | 819 | 819 | 9,100 | 819 |
2006-03-31 | 829 | 835 | 827 | 829 | 5,700 | 829 |
2006-03-30 | 835 | 835 | 826 | 826 | 2,500 | 826 |
2006-03-29 | 819 | 834 | 819 | 826 | 4,200 | 826 |
2006-03-28 | 807 | 850 | 801 | 825 | 7,800 | 825 |
2006-03-27 | 857 | 878 | 857 | 870 | 20,700 | 870 |
2006-03-24 | 849 | 852 | 848 | 850 | 13,500 | 850 |
2006-03-23 | 846 | 850 | 842 | 849 | 6,800 | 849 |
2006-03-22 | 849 | 849 | 827 | 833 | 24,000 | 833 |
2006-03-20 | 861 | 861 | 849 | 850 | 23,600 | 850 |
2006-03-17 | 866 | 875 | 855 | 858 | 14,700 | 858 |
2006-03-16 | 855 | 884 | 852 | 856 | 12,000 | 856 |
2006-03-15 | 875 | 880 | 862 | 862 | 24,200 | 862 |
2006-03-14 | 882 | 889 | 875 | 885 | 13,000 | 885 |
2006-03-13 | 887 | 888 | 883 | 883 | 8,200 | 883 |
2006-03-10 | 888 | 888 | 885 | 887 | 1,900 | 887 |
2006-03-09 | 885 | 889 | 882 | 888 | 2,800 | 888 |
2006-03-08 | 890 | 890 | 883 | 884 | 2,500 | 884 |
2006-03-07 | 888 | 895 | 880 | 890 | 3,800 | 890 |
2006-03-06 | 876 | 888 | 873 | 888 | 2,900 | 888 |
2006-03-03 | 887 | 887 | 874 | 876 | 2,100 | 876 |
2006-03-02 | 888 | 889 | 887 | 888 | 2,200 | 888 |
2006-03-01 | 885 | 890 | 880 | 889 | 2,200 | 889 |
2006-02-28 | 866 | 885 | 865 | 885 | 4,800 | 885 |
2006-02-27 | 862 | 870 | 860 | 865 | 6,300 | 865 |
2006-02-24 | 830 | 860 | 830 | 860 | 6,100 | 860 |
2006-02-23 | 840 | 850 | 830 | 833 | 3,300 | 833 |
2006-02-22 | 810 | 840 | 810 | 840 | 2,400 | 840 |
2006-02-21 | 810 | 820 | 790 | 820 | 9,400 | 820 |
2006-02-20 | 840 | 859 | 840 | 841 | 8,500 | 841 |
2006-02-17 | 880 | 880 | 852 | 860 | 8,400 | 860 |
2006-02-16 | 873 | 900 | 873 | 875 | 7,500 | 875 |
2006-02-15 | 903 | 903 | 860 | 890 | 9,400 | 890 |
2006-02-14 | 930 | 936 | 901 | 905 | 14,200 | 905 |
2006-02-13 | 951 | 951 | 936 | 938 | 12,800 | 938 |
2006-02-10 | 952 | 954 | 942 | 953 | 6,300 | 953 |
2006-02-09 | 948 | 951 | 947 | 951 | 4,000 | 951 |
2006-02-08 | 941 | 947 | 941 | 945 | 6,900 | 945 |
2006-02-07 | 949 | 949 | 944 | 945 | 9,500 | 945 |
2006-02-06 | 951 | 951 | 949 | 950 | 7,600 | 950 |
2006-02-03 | 953 | 954 | 950 | 952 | 5,700 | 952 |
2006-02-02 | 953 | 958 | 951 | 952 | 16,300 | 952 |
2006-02-01 | 952 | 956 | 949 | 950 | 22,300 | 950 |
2006-01-31 | 980 | 980 | 958 | 960 | 7,400 | 960 |
2006-01-30 | 977 | 987 | 970 | 970 | 12,100 | 970 |
2006-01-27 | 951 | 959 | 951 | 957 | 5,400 | 957 |
2006-01-26 | 952 | 952 | 946 | 948 | 9,100 | 948 |
2006-01-25 | 949 | 951 | 947 | 949 | 12,900 | 949 |
2006-01-24 | 946 | 953 | 946 | 949 | 7,400 | 949 |
2006-01-23 | 951 | 952 | 945 | 946 | 9,400 | 946 |
2006-01-20 | 955 | 964 | 951 | 951 | 8,600 | 951 |
2006-01-19 | 929 | 960 | 929 | 950 | 19,100 | 950 |
2006-01-18 | 980 | 990 | 925 | 969 | 15,600 | 969 |
2006-01-17 | 1,001 | 1,006 | 992 | 994 | 30,100 | 994 |
2006-01-16 | 1,010 | 1,015 | 1,000 | 1,005 | 28,900 | 1,005 |
2006-01-13 | 1,015 | 1,015 | 1,005 | 1,009 | 13,100 | 1,009 |
2006-01-12 | 1,006 | 1,018 | 1,001 | 1,012 | 15,300 | 1,012 |
2006-01-11 | 1,023 | 1,031 | 1,002 | 1,002 | 13,700 | 1,002 |
2006-01-10 | 1,011 | 1,025 | 1,011 | 1,025 | 18,000 | 1,025 |
2006-01-06 | 1,002 | 1,010 | 1,000 | 1,000 | 10,700 | 1,000 |
2006-01-05 | 990 | 999 | 974 | 999 | 11,100 | 999 |
2006-01-04 | 975 | 976 | 967 | 974 | 5,100 | 974 |
分割・併合履歴 : なし