3956 国際チャート(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 406 | 406 | 400 | 400 | 200 | 400 |
| 2008-12-29 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2008-12-26 | 405 | 405 | 405 | 405 | 300 | 405 |
| 2008-12-25 | 429 | 429 | 410 | 410 | 3,200 | 410 |
| 2008-12-24 | 382 | 386 | 382 | 386 | 2,100 | 386 |
| 2008-12-22 | 400 | 400 | 380 | 395 | 400 | 395 |
| 2008-12-19 | 389 | 400 | 389 | 400 | 300 | 400 |
| 2008-12-18 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-12-17 | 388 | 388 | 386 | 386 | 400 | 386 |
| 2008-12-16 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2008-12-15 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2008-12-11 | 386 | 386 | 386 | 386 | 100 | 386 |
| 2008-12-10 | 386 | 386 | 386 | 386 | 100 | 386 |
| 2008-12-09 | 387 | 391 | 387 | 391 | 200 | 391 |
| 2008-12-08 | 406 | 406 | 385 | 385 | 600 | 385 |
| 2008-12-05 | 406 | 410 | 406 | 410 | 5,100 | 410 |
| 2008-12-04 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2008-12-02 | 405 | 405 | 405 | 405 | 300 | 405 |
| 2008-11-28 | 395 | 395 | 395 | 395 | 200 | 395 |
| 2008-11-27 | 385 | 385 | 385 | 385 | 200 | 385 |
| 2008-11-26 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2008-11-25 | 395 | 410 | 395 | 408 | 3,100 | 408 |
| 2008-11-21 | 365 | 375 | 360 | 375 | 800 | 375 |
| 2008-11-20 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2008-11-19 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2008-11-18 | 379 | 379 | 379 | 379 | 500 | 379 |
| 2008-11-17 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2008-11-14 | 351 | 351 | 351 | 351 | 100 | 351 |
| 2008-11-13 | 351 | 351 | 351 | 351 | 100 | 351 |
| 2008-11-11 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2008-11-10 | 377 | 377 | 371 | 371 | 400 | 371 |
| 2008-11-06 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2008-11-05 | 365 | 380 | 365 | 380 | 700 | 380 |
| 2008-11-04 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2008-10-31 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2008-10-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-10-29 | 328 | 343 | 328 | 330 | 300 | 330 |
| 2008-10-28 | 345 | 345 | 310 | 310 | 2,100 | 310 |
| 2008-10-27 | 370 | 380 | 340 | 340 | 7,500 | 340 |
| 2008-10-24 | 346 | 346 | 345 | 345 | 3,700 | 345 |
| 2008-10-23 | 341 | 350 | 335 | 350 | 1,700 | 350 |
| 2008-10-22 | 350 | 350 | 330 | 330 | 600 | 330 |
| 2008-10-21 | 348 | 350 | 340 | 340 | 500 | 340 |
| 2008-10-20 | 345 | 345 | 330 | 330 | 2,400 | 330 |
| 2008-10-17 | 345 | 345 | 340 | 345 | 1,600 | 345 |
| 2008-10-16 | 323 | 323 | 322 | 322 | 700 | 322 |
| 2008-10-15 | 326 | 330 | 326 | 326 | 600 | 326 |
| 2008-10-14 | 313 | 339 | 313 | 334 | 5,900 | 334 |
| 2008-10-10 | 315 | 318 | 310 | 310 | 2,100 | 310 |
| 2008-10-09 | 305 | 311 | 305 | 310 | 1,500 | 310 |
| 2008-10-08 | 345 | 345 | 305 | 305 | 2,800 | 305 |
| 2008-10-07 | 340 | 375 | 340 | 360 | 4,700 | 360 |
| 2008-10-06 | 401 | 401 | 394 | 395 | 1,400 | 395 |
| 2008-10-03 | 405 | 405 | 405 | 405 | 600 | 405 |
| 2008-10-02 | 420 | 421 | 416 | 418 | 1,900 | 418 |
| 2008-10-01 | 421 | 430 | 421 | 430 | 500 | 430 |
| 2008-09-30 | 433 | 433 | 430 | 430 | 500 | 430 |
| 2008-09-29 | 450 | 450 | 432 | 432 | 400 | 432 |
| 2008-09-25 | 470 | 470 | 451 | 470 | 1,400 | 470 |
| 2008-09-24 | 458 | 470 | 458 | 470 | 2,000 | 470 |
| 2008-09-22 | 466 | 469 | 465 | 465 | 1,000 | 465 |
| 2008-09-19 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-09-18 | 458 | 458 | 455 | 456 | 300 | 456 |
| 2008-09-17 | 477 | 477 | 467 | 470 | 800 | 470 |
| 2008-09-16 | 478 | 480 | 478 | 480 | 1,500 | 480 |
| 2008-09-12 | 457 | 457 | 452 | 452 | 200 | 452 |
| 2008-09-11 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2008-09-10 | 469 | 469 | 469 | 469 | 1,700 | 469 |
| 2008-09-09 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2008-09-08 | 455 | 455 | 455 | 455 | 700 | 455 |
| 2008-09-05 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-09-04 | 460 | 460 | 450 | 450 | 1,100 | 450 |
| 2008-09-03 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-09-02 | 482 | 482 | 482 | 482 | 1,200 | 482 |
| 2008-09-01 | 450 | 459 | 450 | 459 | 400 | 459 |
| 2008-08-29 | 460 | 460 | 445 | 445 | 1,300 | 445 |
| 2008-08-28 | 450 | 460 | 450 | 450 | 1,000 | 450 |
| 2008-08-27 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-08-26 | 471 | 471 | 460 | 460 | 1,000 | 460 |
| 2008-08-25 | 490 | 493 | 490 | 493 | 1,400 | 493 |
| 2008-08-22 | 460 | 460 | 450 | 460 | 800 | 460 |
| 2008-08-21 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2008-08-20 | 465 | 465 | 460 | 460 | 1,000 | 460 |
| 2008-08-19 | 485 | 485 | 460 | 460 | 600 | 460 |
| 2008-08-18 | 465 | 465 | 465 | 465 | 900 | 465 |
| 2008-08-15 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2008-08-12 | 475 | 495 | 475 | 495 | 1,100 | 495 |
| 2008-08-11 | 474 | 474 | 474 | 474 | 400 | 474 |
| 2008-08-07 | 464 | 464 | 464 | 464 | 200 | 464 |
| 2008-08-06 | 464 | 464 | 460 | 464 | 800 | 464 |
| 2008-08-05 | 463 | 463 | 454 | 454 | 2,700 | 454 |
| 2008-08-04 | 490 | 490 | 458 | 458 | 700 | 458 |
| 2008-08-01 | 480 | 485 | 480 | 485 | 500 | 485 |
| 2008-07-31 | 474 | 500 | 474 | 485 | 3,900 | 485 |
| 2008-07-30 | 474 | 474 | 460 | 474 | 700 | 474 |
| 2008-07-25 | 478 | 478 | 450 | 450 | 1,500 | 450 |
| 2008-07-24 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2008-07-23 | 447 | 450 | 447 | 450 | 900 | 450 |
| 2008-07-18 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2008-07-17 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2008-07-15 | 435 | 440 | 435 | 435 | 700 | 435 |
| 2008-07-14 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2008-07-11 | 421 | 428 | 421 | 422 | 3,900 | 422 |
| 2008-07-10 | 447 | 447 | 433 | 433 | 300 | 433 |
| 2008-07-09 | 444 | 447 | 444 | 447 | 800 | 447 |
| 2008-07-08 | 460 | 460 | 450 | 450 | 800 | 450 |
| 2008-07-07 | 445 | 480 | 445 | 480 | 1,200 | 480 |
| 2008-07-04 | 504 | 504 | 442 | 442 | 9,100 | 442 |
| 2008-07-03 | 459 | 459 | 424 | 424 | 1,400 | 424 |
| 2008-07-02 | 470 | 470 | 459 | 460 | 1,200 | 460 |
| 2008-07-01 | 460 | 460 | 459 | 459 | 1,600 | 459 |
| 2008-06-30 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2008-06-27 | 460 | 460 | 458 | 458 | 1,100 | 458 |
| 2008-06-26 | 450 | 460 | 450 | 460 | 700 | 460 |
| 2008-06-25 | 450 | 460 | 450 | 450 | 3,300 | 450 |
| 2008-06-24 | 440 | 444 | 440 | 444 | 1,100 | 444 |
| 2008-06-23 | 435 | 440 | 434 | 440 | 1,000 | 440 |
| 2008-06-19 | 435 | 440 | 435 | 435 | 300 | 435 |
| 2008-06-18 | 439 | 439 | 425 | 425 | 300 | 425 |
| 2008-06-17 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2008-06-16 | 444 | 445 | 425 | 425 | 1,400 | 425 |
| 2008-06-13 | 425 | 437 | 425 | 437 | 1,000 | 437 |
| 2008-06-12 | 427 | 427 | 416 | 416 | 1,300 | 416 |
| 2008-06-11 | 427 | 427 | 426 | 427 | 1,300 | 427 |
| 2008-06-10 | 425 | 435 | 420 | 420 | 1,900 | 420 |
| 2008-06-09 | 416 | 420 | 416 | 420 | 1,400 | 420 |
| 2008-06-06 | 416 | 420 | 415 | 420 | 2,300 | 420 |
| 2008-06-05 | 413 | 413 | 413 | 413 | 500 | 413 |
| 2008-06-03 | 422 | 422 | 417 | 417 | 600 | 417 |
| 2008-06-02 | 429 | 429 | 403 | 417 | 6,200 | 417 |
| 2008-05-30 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2008-05-29 | 405 | 406 | 405 | 405 | 700 | 405 |
| 2008-05-28 | 405 | 405 | 403 | 403 | 400 | 403 |
| 2008-05-27 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2008-05-26 | 418 | 418 | 418 | 418 | 1,600 | 418 |
| 2008-05-23 | 415 | 423 | 415 | 423 | 2,700 | 423 |
| 2008-05-22 | 416 | 416 | 412 | 415 | 400 | 415 |
| 2008-05-20 | 424 | 424 | 416 | 416 | 200 | 416 |
| 2008-05-19 | 400 | 420 | 400 | 418 | 2,200 | 418 |
| 2008-05-16 | 393 | 393 | 393 | 393 | 600 | 393 |
| 2008-05-15 | 395 | 395 | 393 | 393 | 400 | 393 |
| 2008-05-14 | 393 | 394 | 390 | 390 | 1,200 | 390 |
| 2008-05-13 | 394 | 394 | 389 | 389 | 700 | 389 |
| 2008-05-12 | 382 | 382 | 376 | 382 | 1,100 | 382 |
| 2008-05-09 | 393 | 393 | 386 | 386 | 1,300 | 386 |
| 2008-05-08 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2008-05-07 | 372 | 395 | 372 | 395 | 4,800 | 395 |
| 2008-05-02 | 378 | 383 | 370 | 370 | 1,700 | 370 |
| 2008-05-01 | 375 | 375 | 370 | 370 | 3,200 | 370 |
| 2008-04-30 | 372 | 376 | 372 | 375 | 400 | 375 |
| 2008-04-28 | 379 | 380 | 368 | 370 | 1,700 | 370 |
| 2008-04-25 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2008-04-24 | 378 | 378 | 375 | 375 | 200 | 375 |
| 2008-04-23 | 379 | 379 | 379 | 379 | 500 | 379 |
| 2008-04-22 | 381 | 381 | 375 | 375 | 1,400 | 375 |
| 2008-04-21 | 376 | 381 | 376 | 381 | 500 | 381 |
| 2008-04-18 | 384 | 384 | 368 | 368 | 300 | 368 |
| 2008-04-17 | 370 | 379 | 370 | 379 | 300 | 379 |
| 2008-04-16 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2008-04-15 | 368 | 368 | 361 | 361 | 600 | 361 |
| 2008-04-14 | 358 | 368 | 358 | 368 | 1,200 | 368 |
| 2008-04-11 | 355 | 358 | 355 | 358 | 1,300 | 358 |
| 2008-04-10 | 353 | 360 | 352 | 360 | 3,100 | 360 |
| 2008-04-09 | 363 | 363 | 355 | 355 | 4,200 | 355 |
| 2008-04-08 | 366 | 366 | 364 | 364 | 900 | 364 |
| 2008-04-07 | 370 | 370 | 365 | 365 | 4,300 | 365 |
| 2008-04-04 | 370 | 371 | 370 | 370 | 600 | 370 |
| 2008-04-03 | 377 | 377 | 370 | 371 | 1,600 | 371 |
| 2008-04-02 | 378 | 378 | 378 | 378 | 4,200 | 378 |
| 2008-04-01 | 371 | 373 | 371 | 373 | 2,500 | 373 |
| 2008-03-31 | 380 | 380 | 375 | 375 | 1,200 | 375 |
| 2008-03-28 | 388 | 397 | 381 | 381 | 600 | 381 |
| 2008-03-27 | 395 | 397 | 390 | 390 | 600 | 390 |
| 2008-03-26 | 397 | 397 | 397 | 397 | 200 | 397 |
| 2008-03-25 | 404 | 410 | 404 | 406 | 3,700 | 406 |
| 2008-03-24 | 413 | 413 | 400 | 401 | 2,000 | 401 |
| 2008-03-21 | 395 | 405 | 395 | 400 | 6,500 | 400 |
| 2008-03-19 | 396 | 397 | 395 | 395 | 3,900 | 395 |
| 2008-03-18 | 396 | 396 | 396 | 396 | 400 | 396 |
| 2008-03-17 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2008-03-14 | 410 | 410 | 410 | 410 | 800 | 410 |
| 2008-03-13 | 411 | 411 | 411 | 411 | 200 | 411 |
| 2008-03-12 | 426 | 426 | 415 | 415 | 5,100 | 415 |
| 2008-03-11 | 412 | 415 | 412 | 412 | 2,300 | 412 |
| 2008-03-10 | 430 | 430 | 410 | 411 | 700 | 411 |
| 2008-03-07 | 410 | 427 | 410 | 427 | 400 | 427 |
| 2008-03-06 | 412 | 412 | 412 | 412 | 100 | 412 |
| 2008-03-05 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2008-03-04 | 417 | 417 | 417 | 417 | 600 | 417 |
| 2008-03-03 | 411 | 411 | 405 | 405 | 900 | 405 |
| 2008-02-29 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2008-02-28 | 407 | 417 | 407 | 417 | 600 | 417 |
| 2008-02-27 | 407 | 407 | 407 | 407 | 200 | 407 |
| 2008-02-26 | 413 | 415 | 410 | 410 | 4,700 | 410 |
| 2008-02-25 | 430 | 438 | 430 | 438 | 3,100 | 438 |
| 2008-02-22 | 411 | 420 | 411 | 420 | 800 | 420 |
| 2008-02-21 | 420 | 420 | 413 | 416 | 2,100 | 416 |
| 2008-02-20 | 421 | 422 | 421 | 421 | 400 | 421 |
| 2008-02-19 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2008-02-18 | 418 | 420 | 412 | 412 | 800 | 412 |
| 2008-02-15 | 410 | 410 | 406 | 406 | 900 | 406 |
| 2008-02-14 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2008-02-13 | 420 | 422 | 420 | 420 | 900 | 420 |
| 2008-02-12 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2008-02-08 | 420 | 420 | 420 | 420 | 700 | 420 |
| 2008-02-07 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2008-02-06 | 420 | 420 | 418 | 419 | 900 | 419 |
| 2008-02-05 | 427 | 427 | 422 | 425 | 700 | 425 |
| 2008-02-04 | 435 | 435 | 417 | 429 | 1,000 | 429 |
| 2008-02-01 | 415 | 420 | 415 | 420 | 400 | 420 |
| 2008-01-31 | 429 | 429 | 417 | 417 | 300 | 417 |
| 2008-01-30 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2008-01-29 | 410 | 435 | 403 | 435 | 1,800 | 435 |
| 2008-01-28 | 392 | 415 | 392 | 415 | 2,900 | 415 |
| 2008-01-25 | 428 | 428 | 405 | 409 | 2,700 | 409 |
| 2008-01-24 | 396 | 415 | 396 | 408 | 1,500 | 408 |
| 2008-01-23 | 396 | 400 | 395 | 395 | 4,700 | 395 |
| 2008-01-22 | 390 | 400 | 390 | 394 | 3,100 | 394 |
| 2008-01-21 | 398 | 398 | 397 | 397 | 700 | 397 |
| 2008-01-18 | 398 | 410 | 397 | 398 | 600 | 398 |
| 2008-01-17 | 393 | 400 | 393 | 400 | 1,200 | 400 |
| 2008-01-16 | 430 | 430 | 390 | 392 | 5,300 | 392 |
| 2008-01-15 | 436 | 436 | 435 | 435 | 1,400 | 435 |
| 2008-01-11 | 441 | 455 | 440 | 440 | 1,500 | 440 |
| 2008-01-10 | 434 | 444 | 434 | 444 | 300 | 444 |
| 2008-01-09 | 436 | 436 | 430 | 432 | 900 | 432 |
| 2008-01-08 | 450 | 451 | 435 | 436 | 7,300 | 436 |
| 2008-01-07 | 451 | 452 | 448 | 448 | 2,400 | 448 |
| 2008-01-04 | 456 | 456 | 452 | 452 | 300 | 452 |
分割・併合履歴 ： なし
