3956 国際チャート(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 330 | 332 | 322 | 332 | 1,800 | 332 |
| 2009-12-29 | 334 | 345 | 334 | 345 | 200 | 345 |
| 2009-12-28 | 365 | 365 | 331 | 331 | 1,800 | 331 |
| 2009-12-25 | 330 | 340 | 330 | 330 | 3,400 | 330 |
| 2009-12-24 | 335 | 340 | 335 | 335 | 1,200 | 335 |
| 2009-12-22 | 335 | 340 | 335 | 340 | 800 | 340 |
| 2009-12-21 | 326 | 328 | 326 | 328 | 1,200 | 328 |
| 2009-12-18 | 323 | 325 | 323 | 325 | 1,100 | 325 |
| 2009-12-16 | 335 | 335 | 333 | 333 | 400 | 333 |
| 2009-12-15 | 340 | 340 | 335 | 335 | 900 | 335 |
| 2009-12-14 | 334 | 345 | 334 | 345 | 1,300 | 345 |
| 2009-12-09 | 370 | 374 | 370 | 374 | 2,000 | 374 |
| 2009-12-08 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2009-12-07 | 401 | 401 | 374 | 374 | 2,500 | 374 |
| 2009-12-04 | 341 | 341 | 341 | 341 | 2,800 | 341 |
| 2009-12-03 | 329 | 332 | 329 | 332 | 800 | 332 |
| 2009-12-02 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2009-12-01 | 322 | 325 | 321 | 325 | 1,900 | 325 |
| 2009-11-30 | 322 | 322 | 320 | 320 | 1,000 | 320 |
| 2009-11-27 | 327 | 330 | 320 | 320 | 2,700 | 320 |
| 2009-11-26 | 345 | 345 | 324 | 326 | 1,600 | 326 |
| 2009-11-25 | 344 | 344 | 322 | 322 | 1,200 | 322 |
| 2009-11-24 | 335 | 336 | 335 | 336 | 500 | 336 |
| 2009-11-19 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2009-11-18 | 342 | 344 | 342 | 344 | 300 | 344 |
| 2009-11-16 | 347 | 347 | 347 | 347 | 700 | 347 |
| 2009-11-13 | 348 | 348 | 347 | 347 | 600 | 347 |
| 2009-11-12 | 348 | 348 | 347 | 347 | 800 | 347 |
| 2009-11-11 | 347 | 350 | 347 | 350 | 500 | 350 |
| 2009-11-10 | 342 | 347 | 336 | 347 | 1,500 | 347 |
| 2009-11-09 | 342 | 347 | 330 | 347 | 3,000 | 347 |
| 2009-11-06 | 346 | 347 | 346 | 347 | 500 | 347 |
| 2009-11-05 | 345 | 347 | 345 | 345 | 1,400 | 345 |
| 2009-11-04 | 369 | 369 | 349 | 349 | 2,000 | 349 |
| 2009-11-02 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2009-10-30 | 355 | 367 | 355 | 367 | 800 | 367 |
| 2009-10-27 | 350 | 355 | 342 | 355 | 2,600 | 355 |
| 2009-10-26 | 340 | 348 | 340 | 348 | 7,700 | 348 |
| 2009-10-23 | 350 | 353 | 350 | 353 | 300 | 353 |
| 2009-10-22 | 352 | 357 | 352 | 357 | 500 | 357 |
| 2009-10-21 | 354 | 360 | 350 | 350 | 1,700 | 350 |
| 2009-10-19 | 354 | 357 | 354 | 357 | 600 | 357 |
| 2009-10-16 | 360 | 360 | 354 | 354 | 1,400 | 354 |
| 2009-10-15 | 361 | 361 | 355 | 355 | 1,100 | 355 |
| 2009-10-14 | 355 | 361 | 355 | 361 | 500 | 361 |
| 2009-10-13 | 355 | 356 | 355 | 356 | 800 | 356 |
| 2009-10-09 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2009-10-08 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2009-10-07 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2009-10-06 | 370 | 370 | 350 | 350 | 1,000 | 350 |
| 2009-10-02 | 399 | 399 | 399 | 399 | 400 | 399 |
| 2009-09-30 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-09-29 | 385 | 385 | 385 | 385 | 200 | 385 |
| 2009-09-28 | 399 | 400 | 393 | 400 | 1,800 | 400 |
| 2009-09-25 | 382 | 393 | 381 | 393 | 3,800 | 393 |
| 2009-09-24 | 410 | 429 | 405 | 420 | 3,500 | 420 |
| 2009-09-18 | 402 | 409 | 402 | 405 | 1,200 | 405 |
| 2009-09-17 | 410 | 410 | 400 | 400 | 3,100 | 400 |
| 2009-09-16 | 405 | 409 | 405 | 409 | 1,300 | 409 |
| 2009-09-15 | 419 | 419 | 410 | 410 | 600 | 410 |
| 2009-09-14 | 429 | 429 | 415 | 420 | 1,300 | 420 |
| 2009-09-11 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-09-10 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2009-09-09 | 428 | 429 | 428 | 429 | 1,700 | 429 |
| 2009-09-08 | 422 | 422 | 422 | 422 | 400 | 422 |
| 2009-09-07 | 425 | 449 | 425 | 449 | 2,600 | 449 |
| 2009-09-04 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2009-09-03 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2009-09-02 | 430 | 431 | 422 | 422 | 2,100 | 422 |
| 2009-09-01 | 432 | 432 | 427 | 427 | 400 | 427 |
| 2009-08-31 | 421 | 422 | 421 | 422 | 900 | 422 |
| 2009-08-28 | 409 | 411 | 409 | 411 | 1,000 | 411 |
| 2009-08-27 | 409 | 433 | 402 | 402 | 3,800 | 402 |
| 2009-08-26 | 400 | 404 | 400 | 404 | 2,900 | 404 |
| 2009-08-25 | 401 | 401 | 399 | 399 | 1,800 | 399 |
| 2009-08-24 | 389 | 389 | 381 | 381 | 1,000 | 381 |
| 2009-08-21 | 380 | 390 | 375 | 390 | 3,800 | 390 |
| 2009-08-20 | 380 | 380 | 380 | 380 | 1,400 | 380 |
| 2009-08-19 | 384 | 384 | 380 | 380 | 1,300 | 380 |
| 2009-08-18 | 385 | 385 | 375 | 375 | 600 | 375 |
| 2009-08-17 | 385 | 385 | 381 | 381 | 1,900 | 381 |
| 2009-08-14 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-08-13 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2009-08-10 | 384 | 384 | 384 | 384 | 500 | 384 |
| 2009-08-07 | 375 | 385 | 375 | 385 | 600 | 385 |
| 2009-08-06 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2009-08-05 | 381 | 389 | 381 | 389 | 900 | 389 |
| 2009-08-04 | 388 | 388 | 388 | 388 | 1,400 | 388 |
| 2009-07-31 | 380 | 384 | 380 | 384 | 1,600 | 384 |
| 2009-07-30 | 380 | 380 | 379 | 379 | 600 | 379 |
| 2009-07-28 | 375 | 380 | 375 | 380 | 3,300 | 380 |
| 2009-07-27 | 362 | 362 | 355 | 355 | 2,300 | 355 |
| 2009-07-24 | 347 | 347 | 347 | 347 | 800 | 347 |
| 2009-07-23 | 346 | 351 | 340 | 348 | 4,000 | 348 |
| 2009-07-22 | 361 | 361 | 341 | 351 | 4,000 | 351 |
| 2009-07-15 | 381 | 381 | 381 | 381 | 100 | 381 |
| 2009-07-13 | 389 | 392 | 389 | 392 | 3,700 | 392 |
| 2009-07-10 | 375 | 375 | 354 | 354 | 4,400 | 354 |
| 2009-07-09 | 360 | 361 | 350 | 350 | 2,400 | 350 |
| 2009-07-08 | 360 | 360 | 360 | 360 | 2,600 | 360 |
| 2009-07-06 | 370 | 374 | 370 | 374 | 700 | 374 |
| 2009-07-03 | 350 | 370 | 350 | 370 | 3,900 | 370 |
| 2009-07-02 | 359 | 364 | 350 | 364 | 1,700 | 364 |
| 2009-07-01 | 348 | 351 | 348 | 351 | 500 | 351 |
| 2009-06-30 | 348 | 348 | 348 | 348 | 200 | 348 |
| 2009-06-29 | 351 | 351 | 348 | 348 | 3,500 | 348 |
| 2009-06-26 | 360 | 360 | 350 | 355 | 1,300 | 355 |
| 2009-06-25 | 353 | 357 | 353 | 357 | 3,400 | 357 |
| 2009-06-24 | 347 | 348 | 347 | 348 | 300 | 348 |
| 2009-06-23 | 350 | 355 | 350 | 354 | 1,700 | 354 |
| 2009-06-22 | 354 | 354 | 350 | 350 | 1,300 | 350 |
| 2009-06-19 | 349 | 350 | 349 | 350 | 900 | 350 |
| 2009-06-18 | 351 | 351 | 350 | 350 | 700 | 350 |
| 2009-06-17 | 349 | 353 | 349 | 353 | 1,000 | 353 |
| 2009-06-16 | 353 | 353 | 350 | 350 | 1,100 | 350 |
| 2009-06-15 | 356 | 356 | 353 | 353 | 1,100 | 353 |
| 2009-06-12 | 340 | 352 | 340 | 350 | 5,300 | 350 |
| 2009-06-11 | 340 | 341 | 338 | 338 | 1,500 | 338 |
| 2009-06-10 | 347 | 347 | 335 | 344 | 1,900 | 344 |
| 2009-06-09 | 355 | 355 | 344 | 344 | 1,400 | 344 |
| 2009-06-08 | 339 | 349 | 339 | 349 | 2,300 | 349 |
| 2009-06-05 | 337 | 339 | 336 | 339 | 1,500 | 339 |
| 2009-06-04 | 340 | 340 | 337 | 337 | 500 | 337 |
| 2009-06-03 | 345 | 345 | 340 | 340 | 800 | 340 |
| 2009-06-02 | 349 | 350 | 349 | 350 | 900 | 350 |
| 2009-06-01 | 345 | 345 | 339 | 341 | 500 | 341 |
| 2009-05-28 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2009-05-27 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2009-05-26 | 355 | 355 | 350 | 350 | 900 | 350 |
| 2009-05-25 | 350 | 350 | 340 | 340 | 1,600 | 340 |
| 2009-05-22 | 350 | 350 | 347 | 347 | 700 | 347 |
| 2009-05-21 | 330 | 332 | 330 | 332 | 300 | 332 |
| 2009-05-20 | 325 | 330 | 325 | 329 | 600 | 329 |
| 2009-05-19 | 317 | 321 | 316 | 317 | 1,000 | 317 |
| 2009-05-18 | 321 | 321 | 320 | 320 | 600 | 320 |
| 2009-05-15 | 316 | 320 | 316 | 320 | 1,300 | 320 |
| 2009-05-14 | 314 | 316 | 312 | 316 | 500 | 316 |
| 2009-05-13 | 315 | 317 | 314 | 317 | 500 | 317 |
| 2009-05-12 | 331 | 331 | 311 | 311 | 2,400 | 311 |
| 2009-05-08 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2009-05-07 | 340 | 340 | 328 | 328 | 700 | 328 |
| 2009-05-01 | 338 | 338 | 330 | 330 | 500 | 330 |
| 2009-04-28 | 348 | 349 | 332 | 332 | 2,300 | 332 |
| 2009-04-27 | 348 | 348 | 333 | 333 | 1,800 | 333 |
| 2009-04-24 | 331 | 338 | 331 | 338 | 700 | 338 |
| 2009-04-23 | 336 | 336 | 332 | 333 | 1,300 | 333 |
| 2009-04-22 | 332 | 335 | 332 | 335 | 200 | 335 |
| 2009-04-20 | 340 | 340 | 330 | 330 | 1,200 | 330 |
| 2009-04-16 | 337 | 345 | 337 | 345 | 300 | 345 |
| 2009-04-15 | 340 | 340 | 340 | 340 | 600 | 340 |
| 2009-04-14 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2009-04-13 | 348 | 349 | 348 | 349 | 200 | 349 |
| 2009-04-10 | 341 | 350 | 341 | 350 | 600 | 350 |
| 2009-04-09 | 349 | 350 | 349 | 350 | 400 | 350 |
| 2009-04-08 | 348 | 348 | 345 | 345 | 200 | 345 |
| 2009-04-06 | 345 | 349 | 345 | 349 | 400 | 349 |
| 2009-04-03 | 348 | 348 | 348 | 348 | 300 | 348 |
| 2009-04-02 | 348 | 348 | 348 | 348 | 400 | 348 |
| 2009-04-01 | 332 | 340 | 332 | 340 | 400 | 340 |
| 2009-03-31 | 331 | 331 | 331 | 331 | 200 | 331 |
| 2009-03-27 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2009-03-26 | 341 | 342 | 341 | 342 | 2,100 | 342 |
| 2009-03-25 | 312 | 335 | 311 | 335 | 7,300 | 335 |
| 2009-03-24 | 342 | 342 | 340 | 342 | 2,500 | 342 |
| 2009-03-23 | 342 | 342 | 340 | 341 | 900 | 341 |
| 2009-03-19 | 343 | 343 | 343 | 343 | 200 | 343 |
| 2009-03-18 | 350 | 350 | 343 | 343 | 1,400 | 343 |
| 2009-03-17 | 352 | 352 | 347 | 352 | 2,100 | 352 |
| 2009-03-16 | 346 | 352 | 346 | 350 | 3,400 | 350 |
| 2009-03-13 | 350 | 350 | 346 | 346 | 700 | 346 |
| 2009-03-12 | 352 | 352 | 350 | 350 | 1,200 | 350 |
| 2009-03-11 | 350 | 352 | 350 | 352 | 1,100 | 352 |
| 2009-03-10 | 350 | 351 | 350 | 351 | 1,200 | 351 |
| 2009-03-09 | 361 | 361 | 360 | 360 | 2,600 | 360 |
| 2009-03-05 | 365 | 375 | 365 | 375 | 400 | 375 |
| 2009-03-04 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2009-03-03 | 374 | 374 | 368 | 368 | 700 | 368 |
| 2009-03-02 | 362 | 364 | 362 | 364 | 1,100 | 364 |
| 2009-02-27 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2009-02-26 | 386 | 386 | 386 | 386 | 900 | 386 |
| 2009-02-25 | 361 | 361 | 361 | 361 | 1,200 | 361 |
| 2009-02-24 | 359 | 361 | 359 | 361 | 1,200 | 361 |
| 2009-02-23 | 362 | 362 | 359 | 359 | 300 | 359 |
| 2009-02-20 | 361 | 362 | 360 | 360 | 500 | 360 |
| 2009-02-19 | 362 | 362 | 360 | 360 | 500 | 360 |
| 2009-02-18 | 363 | 365 | 362 | 365 | 1,800 | 365 |
| 2009-02-16 | 363 | 363 | 363 | 363 | 800 | 363 |
| 2009-02-13 | 373 | 373 | 369 | 373 | 1,200 | 373 |
| 2009-02-12 | 373 | 373 | 373 | 373 | 200 | 373 |
| 2009-02-10 | 370 | 375 | 370 | 375 | 800 | 375 |
| 2009-02-09 | 383 | 383 | 382 | 382 | 800 | 382 |
| 2009-02-04 | 382 | 382 | 382 | 382 | 100 | 382 |
| 2009-02-03 | 407 | 407 | 383 | 383 | 1,100 | 383 |
| 2009-02-02 | 384 | 384 | 384 | 384 | 200 | 384 |
| 2009-01-30 | 393 | 395 | 393 | 395 | 900 | 395 |
| 2009-01-29 | 390 | 390 | 385 | 385 | 1,500 | 385 |
| 2009-01-28 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2009-01-27 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2009-01-26 | 407 | 410 | 391 | 391 | 2,100 | 391 |
| 2009-01-23 | 396 | 408 | 392 | 392 | 2,100 | 392 |
| 2009-01-22 | 405 | 410 | 405 | 410 | 1,200 | 410 |
| 2009-01-21 | 399 | 405 | 399 | 405 | 600 | 405 |
| 2009-01-20 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-01-19 | 391 | 392 | 391 | 392 | 300 | 392 |
| 2009-01-16 | 396 | 404 | 396 | 404 | 200 | 404 |
| 2009-01-15 | 397 | 397 | 397 | 397 | 200 | 397 |
| 2009-01-13 | 398 | 415 | 398 | 415 | 5,700 | 415 |
| 2009-01-09 | 402 | 402 | 402 | 402 | 800 | 402 |
| 2009-01-07 | 400 | 400 | 400 | 400 | 1,300 | 400 |
| 2009-01-06 | 403 | 403 | 400 | 400 | 800 | 400 |
| 2009-01-05 | 403 | 403 | 400 | 400 | 300 | 400 |
分割・併合履歴 ： なし
