3956 国際チャート(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	466	466	451	465	2,100	465
2007-12-27	456	460	456	460	1,200	460
2007-12-26	455	459	455	455	1,900	455
2007-12-25	450	453	450	450	5,800	450
2007-12-21	457	468	450	452	6,100	452
2007-12-20	470	470	458	458	10,700	458
2007-12-19	477	477	465	466	2,700	466
2007-12-18	479	480	465	470	12,600	470
2007-12-17	479	480	476	477	1,900	477
2007-12-14	480	480	479	479	2,300	479
2007-12-13	480	483	480	481	1,500	481
2007-12-12	480	484	479	484	2,300	484
2007-12-11	478	482	478	480	800	480
2007-12-10	476	480	476	478	1,000	478
2007-12-07	494	494	476	476	6,300	476
2007-12-06	475	475	474	474	1,500	474
2007-12-05	474	475	474	474	1,500	474
2007-12-04	477	477	474	474	800	474
2007-12-03	474	475	474	474	300	474
2007-11-30	475	478	475	475	1,000	475
2007-11-29	473	473	473	473	400	473
2007-11-28	473	473	473	473	1,200	473
2007-11-27	473	473	462	465	900	465
2007-11-26	473	473	473	473	1,000	473
2007-11-22	463	463	461	462	2,500	462
2007-11-21	465	465	465	465	2,300	465
2007-11-20	462	465	462	462	1,900	462
2007-11-19	462	462	462	462	200	462
2007-11-16	475	475	463	463	800	463
2007-11-15	475	475	475	475	700	475
2007-11-14	468	468	463	468	1,300	468
2007-11-13	473	473	460	460	900	460
2007-11-12	478	480	478	478	1,700	478
2007-11-09	475	480	473	480	1,100	480
2007-11-08	480	485	475	485	2,200	485
2007-11-07	485	485	482	482	400	482
2007-11-06	480	484	480	484	1,600	484
2007-11-05	475	475	471	472	900	472
2007-11-02	472	475	469	475	1,800	475
2007-11-01	470	473	467	467	1,100	467
2007-10-31	476	476	458	465	6,100	465
2007-10-30	467	469	462	469	500	469
2007-10-29	468	468	461	463	1,800	463
2007-10-26	458	458	456	456	600	456
2007-10-25	476	476	462	462	1,600	462
2007-10-24	472	472	471	472	400	472
2007-10-23	473	473	473	473	200	473
2007-10-22	480	480	471	472	3,000	472
2007-10-19	486	486	480	480	2,100	480
2007-10-18	480	490	480	490	900	490
2007-10-17	492	492	492	492	3,000	492
2007-10-16	480	494	470	492	3,200	492
2007-10-15	480	480	475	480	1,400	480
2007-10-12	476	480	476	477	2,100	477
2007-10-11	475	475	475	475	1,100	475
2007-10-10	462	480	462	480	2,100	480
2007-10-09	477	477	470	470	300	470
2007-10-05	478	478	477	477	200	477
2007-10-04	479	479	476	476	1,600	476
2007-10-03	466	466	450	460	5,800	460
2007-10-02	475	475	471	471	1,700	471
2007-10-01	470	471	468	468	800	468
2007-09-28	478	480	478	480	800	480
2007-09-27	479	479	473	475	2,900	475
2007-09-26	474	474	474	474	100	474
2007-09-25	500	500	495	495	1,300	495
2007-09-21	481	481	481	481	100	481
2007-09-20	481	495	480	482	2,400	482
2007-09-19	485	490	480	480	4,900	480
2007-09-18	480	480	476	476	400	476
2007-09-14	495	495	480	480	1,200	480
2007-09-13	485	495	485	495	600	495
2007-09-12	495	495	492	492	3,000	492
2007-09-11	500	500	500	500	100	500
2007-09-10	495	504	495	500	2,500	500
2007-09-07	495	495	495	495	100	495
2007-09-06	501	501	494	494	800	494
2007-09-05	500	504	495	495	1,500	495
2007-09-04	499	499	499	499	500	499
2007-09-03	494	494	494	494	100	494
2007-08-31	491	499	491	499	200	499
2007-08-30	503	503	492	492	900	492
2007-08-29	498	498	497	498	600	498
2007-08-28	498	498	497	498	900	498
2007-08-24	503	503	503	503	1,900	503
2007-08-22	481	486	480	485	400	485
2007-08-21	501	505	500	505	2,100	505
2007-08-20	483	484	480	481	3,400	481
2007-08-17	480	480	480	480	2,700	480
2007-08-16	492	492	481	485	4,400	485
2007-08-15	496	497	491	493	1,900	493
2007-08-14	493	493	493	493	100	493
2007-08-13	509	510	491	500	1,700	500
2007-08-10	500	500	498	498	800	498
2007-08-09	514	514	499	499	1,300	499
2007-08-08	515	515	510	510	600	510
2007-08-07	509	515	505	515	1,800	515
2007-08-06	500	501	499	500	1,400	500
2007-08-03	497	497	497	497	100	497
2007-08-02	504	504	491	497	9,300	497
2007-08-01	497	500	497	500	1,500	500
2007-07-31	497	497	493	493	3,900	493
2007-07-30	496	497	491	496	3,800	496
2007-07-27	491	497	490	497	1,600	497
2007-07-26	492	492	492	492	800	492
2007-07-25	497	503	490	490	6,500	490
2007-07-24	490	496	488	490	2,100	490
2007-07-23	490	505	490	490	6,400	490
2007-07-20	497	500	495	495	6,400	495
2007-07-19	497	497	495	495	600	495
2007-07-18	498	499	496	497	7,000	497
2007-07-17	500	505	497	497	3,000	497
2007-07-13	502	515	500	500	13,200	500
2007-07-12	504	508	497	497	1,600	497
2007-07-11	505	508	500	504	9,500	504
2007-07-10	524	524	500	505	7,700	505
2007-07-09	495	525	495	525	5,700	525
2007-07-06	499	504	499	504	1,600	504
2007-07-05	514	514	497	499	1,700	499
2007-07-04	504	505	486	500	5,900	500
2007-07-03	515	515	504	504	16,800	504
2007-07-02	507	516	507	507	11,300	507
2007-06-29	507	507	507	507	100	507
2007-06-28	515	515	507	508	14,200	508
2007-06-27	505	515	505	515	7,900	515
2007-06-26	501	510	501	510	3,500	510
2007-06-25	510	512	504	507	13,800	507
2007-06-22	498	510	498	509	2,700	509
2007-06-21	505	507	501	502	3,300	502
2007-06-20	499	504	497	504	2,600	504
2007-06-19	490	492	486	492	2,400	492
2007-06-18	494	494	485	490	2,900	490
2007-06-15	465	496	464	496	4,500	496
2007-06-14	460	460	459	460	1,200	460
2007-06-13	460	461	456	456	5,400	456
2007-06-12	467	467	459	460	2,700	460
2007-06-11	460	462	460	462	7,300	462
2007-06-08	456	460	456	460	2,300	460
2007-06-07	456	457	455	456	700	456
2007-06-06	460	460	458	459	1,700	459
2007-06-05	460	460	454	454	800	454
2007-06-04	455	460	455	460	2,200	460
2007-06-01	454	458	454	455	2,900	455
2007-05-31	457	457	449	449	10,900	449
2007-05-30	460	460	456	456	2,100	456
2007-05-29	454	456	454	456	700	456
2007-05-28	458	459	455	455	1,300	455
2007-05-25	460	460	458	460	2,800	460
2007-05-24	460	460	460	460	2,300	460
2007-05-23	453	458	453	454	400	454
2007-05-22	456	460	451	452	3,600	452
2007-05-21	450	452	450	451	3,800	451
2007-05-18	461	462	450	450	6,700	450
2007-05-17	462	462	460	461	2,700	461
2007-05-16	465	465	461	462	2,200	462
2007-05-15	467	469	463	469	3,600	469
2007-05-14	466	471	466	466	3,600	466
2007-05-11	499	499	461	461	18,300	461
2007-05-10	487	490	480	490	1,700	490
2007-05-09	476	476	476	476	300	476
2007-05-08	474	480	471	476	8,100	476
2007-05-07	473	473	467	470	3,600	470
2007-05-02	504	504	472	472	2,200	472
2007-05-01	470	470	467	469	1,300	469
2007-04-27	469	470	467	469	1,800	469
2007-04-26	468	469	467	467	1,200	467
2007-04-25	480	480	468	468	2,100	468
2007-04-24	472	472	468	468	3,200	468
2007-04-23	474	474	470	472	2,500	472
2007-04-20	472	475	472	472	2,600	472
2007-04-19	474	474	470	472	3,600	472
2007-04-18	480	480	474	474	5,000	474
2007-04-17	496	496	480	480	8,700	480
2007-04-16	501	502	495	496	5,200	496
2007-04-13	510	510	501	503	2,400	503
2007-04-12	519	519	510	510	6,900	510
2007-04-11	518	518	513	515	1,500	515
2007-04-10	537	537	520	524	900	524
2007-04-09	520	520	515	519	1,400	519
2007-04-06	520	520	515	515	900	515
2007-04-05	520	530	511	530	1,500	530
2007-04-04	539	539	516	527	2,700	527
2007-04-03	557	557	531	549	2,700	549
2007-04-02	555	558	552	552	3,200	552
2007-03-30	568	568	558	558	3,200	558
2007-03-29	573	575	570	575	1,100	575
2007-03-28	576	580	573	573	1,500	573
2007-03-27	570	585	570	575	4,700	575
2007-03-26	606	618	602	608	7,600	608
2007-03-23	606	606	601	602	8,100	602
2007-03-22	611	611	601	605	4,600	605
2007-03-20	619	619	601	611	5,800	611
2007-03-19	605	617	605	615	2,500	615
2007-03-16	609	615	607	607	2,800	607
2007-03-15	610	615	609	609	500	609
2007-03-14	605	610	605	610	2,100	610
2007-03-13	609	618	606	606	1,800	606
2007-03-12	610	610	606	606	900	606
2007-03-09	610	610	607	609	800	609
2007-03-08	609	610	607	610	3,700	610
2007-03-07	610	610	605	607	5,200	607
2007-03-06	612	618	612	615	1,200	615
2007-03-05	618	618	612	612	3,500	612
2007-03-02	618	618	616	618	2,700	618
2007-03-01	617	618	616	616	1,100	616
2007-02-28	621	621	617	617	3,000	617
2007-02-27	630	630	625	625	2,500	625
2007-02-26	620	626	620	626	2,400	626
2007-02-23	624	624	620	622	1,700	622
2007-02-22	619	620	614	614	2,100	614
2007-02-21	611	618	611	618	1,700	618
2007-02-20	620	620	615	615	1,100	615
2007-02-19	625	625	617	625	5,700	625
2007-02-16	605	610	605	610	1,500	610
2007-02-15	612	612	610	610	300	610
2007-02-14	612	612	605	605	900	605
2007-02-13	605	611	605	610	800	610
2007-02-08	615	615	604	604	1,900	604
2007-02-07	610	610	605	607	3,100	607
2007-02-06	600	609	600	603	900	603
2007-02-05	598	600	592	598	1,100	598
2007-02-02	602	602	597	597	500	597
2007-02-01	597	598	591	594	600	594
2007-01-31	600	601	591	592	2,200	592
2007-01-30	612	612	601	601	2,400	601
2007-01-29	628	630	610	612	3,200	612
2007-01-26	630	632	629	629	2,200	629
2007-01-25	640	645	640	640	2,300	640
2007-01-24	641	650	640	640	3,500	640
2007-01-23	648	652	642	642	3,300	642
2007-01-22	634	649	626	638	5,500	638
2007-01-19	622	635	620	625	8,500	625
2007-01-18	611	620	610	618	6,200	618
2007-01-17	601	609	600	609	3,500	609
2007-01-16	593	600	590	600	2,800	600
2007-01-15	588	591	587	591	1,400	591
2007-01-12	577	580	576	580	2,500	580
2007-01-11	570	578	570	575	1,300	575
2007-01-10	579	579	570	570	4,700	570
2007-01-09	534	542	532	539	1,800	539
2007-01-05	530	535	522	535	3,400	535
2007-01-04	503	510	503	510	900	510

分割・併合履歴：なし