3956 国際チャート(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-29 | 348 | 348 | 348 | 348 | 100 | 348 |
2010-12-28 | 348 | 348 | 347 | 348 | 1,400 | 348 |
2010-12-27 | 369 | 369 | 350 | 350 | 2,700 | 350 |
2010-12-24 | 355 | 355 | 353 | 353 | 2,800 | 353 |
2010-12-22 | 353 | 353 | 353 | 353 | 300 | 353 |
2010-12-21 | 340 | 353 | 340 | 353 | 200 | 353 |
2010-12-20 | 340 | 340 | 340 | 340 | 100 | 340 |
2010-12-17 | 340 | 340 | 340 | 340 | 500 | 340 |
2010-12-16 | 335 | 340 | 330 | 330 | 1,900 | 330 |
2010-12-15 | 350 | 350 | 350 | 350 | 600 | 350 |
2010-12-14 | 350 | 350 | 349 | 350 | 500 | 350 |
2010-12-13 | 355 | 355 | 355 | 355 | 2,700 | 355 |
2010-12-10 | 339 | 339 | 339 | 339 | 2,700 | 339 |
2010-12-09 | 325 | 325 | 325 | 325 | 600 | 325 |
2010-12-08 | 328 | 328 | 328 | 328 | 400 | 328 |
2010-12-07 | 325 | 325 | 325 | 325 | 100 | 325 |
2010-12-06 | 324 | 324 | 324 | 324 | 100 | 324 |
2010-12-03 | 324 | 325 | 324 | 325 | 600 | 325 |
2010-12-02 | 329 | 330 | 329 | 330 | 1,100 | 330 |
2010-12-01 | 322 | 322 | 320 | 321 | 900 | 321 |
2010-11-30 | 330 | 330 | 320 | 320 | 600 | 320 |
2010-11-29 | 330 | 330 | 330 | 330 | 100 | 330 |
2010-11-26 | 329 | 329 | 329 | 329 | 1,300 | 329 |
2010-11-25 | 315 | 315 | 315 | 315 | 1,000 | 315 |
2010-11-24 | 310 | 315 | 306 | 308 | 2,400 | 308 |
2010-11-22 | 308 | 310 | 308 | 310 | 3,100 | 310 |
2010-11-19 | 310 | 311 | 308 | 309 | 3,300 | 309 |
2010-11-18 | 305 | 316 | 305 | 316 | 4,300 | 316 |
2010-11-17 | 318 | 320 | 318 | 319 | 1,500 | 319 |
2010-11-12 | 324 | 325 | 324 | 325 | 500 | 325 |
2010-11-11 | 322 | 322 | 304 | 320 | 800 | 320 |
2010-11-10 | 322 | 322 | 321 | 321 | 200 | 321 |
2010-11-09 | 320 | 320 | 319 | 320 | 400 | 320 |
2010-11-08 | 320 | 320 | 319 | 319 | 400 | 319 |
2010-11-05 | 320 | 320 | 320 | 320 | 500 | 320 |
2010-11-04 | 318 | 323 | 312 | 323 | 1,200 | 323 |
2010-11-02 | 320 | 320 | 318 | 318 | 400 | 318 |
2010-11-01 | 316 | 322 | 316 | 322 | 400 | 322 |
2010-10-29 | 318 | 318 | 317 | 317 | 500 | 317 |
2010-10-28 | 316 | 316 | 316 | 316 | 1,800 | 316 |
2010-10-27 | 318 | 321 | 318 | 319 | 700 | 319 |
2010-10-26 | 345 | 345 | 315 | 321 | 5,000 | 321 |
2010-10-25 | 340 | 340 | 325 | 325 | 1,100 | 325 |
2010-10-22 | 335 | 335 | 331 | 331 | 300 | 331 |
2010-10-21 | 330 | 335 | 330 | 335 | 200 | 335 |
2010-10-20 | 326 | 326 | 326 | 326 | 100 | 326 |
2010-10-19 | 330 | 330 | 318 | 318 | 500 | 318 |
2010-10-18 | 330 | 330 | 330 | 330 | 200 | 330 |
2010-10-15 | 327 | 328 | 327 | 328 | 200 | 328 |
2010-10-14 | 327 | 328 | 327 | 328 | 400 | 328 |
2010-10-13 | 330 | 335 | 330 | 335 | 200 | 335 |
2010-10-12 | 326 | 334 | 326 | 334 | 500 | 334 |
2010-10-08 | 321 | 333 | 321 | 324 | 1,000 | 324 |
2010-10-07 | 330 | 332 | 330 | 332 | 700 | 332 |
2010-10-06 | 345 | 345 | 345 | 345 | 400 | 345 |
2010-10-05 | 321 | 346 | 321 | 346 | 300 | 346 |
2010-10-04 | 358 | 358 | 319 | 319 | 1,300 | 319 |
2010-10-01 | 344 | 344 | 344 | 344 | 100 | 344 |
2010-09-30 | 345 | 350 | 342 | 350 | 400 | 350 |
2010-09-29 | 341 | 341 | 334 | 334 | 1,800 | 334 |
2010-09-28 | 335 | 349 | 335 | 349 | 1,700 | 349 |
2010-09-27 | 364 | 364 | 363 | 364 | 2,100 | 364 |
2010-09-24 | 355 | 360 | 355 | 360 | 3,700 | 360 |
2010-09-22 | 357 | 357 | 357 | 357 | 800 | 357 |
2010-09-21 | 355 | 360 | 355 | 360 | 500 | 360 |
2010-09-17 | 355 | 355 | 355 | 355 | 700 | 355 |
2010-09-15 | 355 | 355 | 355 | 355 | 100 | 355 |
2010-09-14 | 360 | 362 | 360 | 362 | 600 | 362 |
2010-09-13 | 360 | 360 | 360 | 360 | 100 | 360 |
2010-09-10 | 352 | 352 | 352 | 352 | 100 | 352 |
2010-09-07 | 363 | 363 | 363 | 363 | 100 | 363 |
2010-09-06 | 365 | 365 | 365 | 365 | 100 | 365 |
2010-09-03 | 360 | 360 | 360 | 360 | 500 | 360 |
2010-09-02 | 355 | 355 | 353 | 353 | 500 | 353 |
2010-09-01 | 350 | 350 | 349 | 349 | 300 | 349 |
2010-08-31 | 350 | 350 | 348 | 348 | 1,100 | 348 |
2010-08-30 | 350 | 350 | 350 | 350 | 700 | 350 |
2010-08-26 | 361 | 361 | 357 | 357 | 1,900 | 357 |
2010-08-25 | 357 | 357 | 352 | 355 | 1,500 | 355 |
2010-08-24 | 357 | 357 | 357 | 357 | 100 | 357 |
2010-08-23 | 344 | 344 | 343 | 343 | 200 | 343 |
2010-08-19 | 360 | 361 | 339 | 358 | 800 | 358 |
2010-08-18 | 348 | 360 | 348 | 360 | 1,000 | 360 |
2010-08-17 | 350 | 350 | 350 | 350 | 400 | 350 |
2010-08-16 | 350 | 350 | 350 | 350 | 100 | 350 |
2010-08-13 | 349 | 349 | 349 | 349 | 100 | 349 |
2010-08-11 | 350 | 357 | 350 | 350 | 700 | 350 |
2010-08-10 | 355 | 355 | 355 | 355 | 600 | 355 |
2010-08-09 | 350 | 350 | 350 | 350 | 500 | 350 |
2010-08-06 | 347 | 347 | 347 | 347 | 200 | 347 |
2010-08-05 | 350 | 350 | 345 | 345 | 500 | 345 |
2010-08-04 | 345 | 345 | 345 | 345 | 100 | 345 |
2010-08-03 | 346 | 346 | 346 | 346 | 400 | 346 |
2010-08-02 | 345 | 345 | 343 | 343 | 500 | 343 |
2010-07-30 | 350 | 350 | 350 | 350 | 100 | 350 |
2010-07-27 | 344 | 352 | 344 | 352 | 600 | 352 |
2010-07-26 | 360 | 360 | 360 | 360 | 1,500 | 360 |
2010-07-23 | 360 | 360 | 360 | 360 | 1,700 | 360 |
2010-07-22 | 347 | 355 | 337 | 337 | 900 | 337 |
2010-07-21 | 348 | 348 | 348 | 348 | 200 | 348 |
2010-07-20 | 348 | 348 | 348 | 348 | 100 | 348 |
2010-07-16 | 349 | 355 | 349 | 355 | 400 | 355 |
2010-07-15 | 348 | 368 | 348 | 368 | 300 | 368 |
2010-07-13 | 350 | 350 | 348 | 348 | 800 | 348 |
2010-07-09 | 356 | 360 | 350 | 350 | 1,600 | 350 |
2010-07-08 | 360 | 360 | 360 | 360 | 200 | 360 |
2010-07-07 | 370 | 370 | 360 | 360 | 600 | 360 |
2010-07-06 | 362 | 388 | 360 | 380 | 1,900 | 380 |
2010-07-05 | 388 | 388 | 360 | 360 | 2,600 | 360 |
2010-07-02 | 390 | 390 | 350 | 350 | 4,300 | 350 |
2010-07-01 | 344 | 345 | 342 | 342 | 400 | 342 |
2010-06-30 | 340 | 348 | 340 | 348 | 600 | 348 |
2010-06-29 | 342 | 342 | 342 | 342 | 100 | 342 |
2010-06-28 | 350 | 350 | 340 | 340 | 1,500 | 340 |
2010-06-25 | 349 | 349 | 349 | 349 | 900 | 349 |
2010-06-24 | 349 | 350 | 349 | 349 | 1,000 | 349 |
2010-06-23 | 340 | 340 | 340 | 340 | 100 | 340 |
2010-06-22 | 341 | 345 | 341 | 345 | 500 | 345 |
2010-06-21 | 339 | 340 | 339 | 340 | 200 | 340 |
2010-06-18 | 333 | 335 | 333 | 335 | 700 | 335 |
2010-06-17 | 334 | 334 | 334 | 334 | 200 | 334 |
2010-06-16 | 337 | 338 | 337 | 337 | 1,100 | 337 |
2010-06-14 | 345 | 345 | 345 | 345 | 100 | 345 |
2010-06-11 | 331 | 331 | 325 | 326 | 1,200 | 326 |
2010-06-10 | 335 | 335 | 331 | 331 | 500 | 331 |
2010-06-07 | 335 | 335 | 335 | 335 | 800 | 335 |
2010-06-03 | 335 | 335 | 335 | 335 | 100 | 335 |
2010-06-02 | 350 | 350 | 334 | 334 | 500 | 334 |
2010-05-28 | 345 | 345 | 345 | 345 | 100 | 345 |
2010-05-27 | 326 | 326 | 326 | 326 | 1,400 | 326 |
2010-05-26 | 359 | 359 | 335 | 335 | 1,200 | 335 |
2010-05-25 | 359 | 359 | 331 | 331 | 1,200 | 331 |
2010-05-24 | 347 | 347 | 347 | 347 | 200 | 347 |
2010-05-19 | 340 | 341 | 336 | 336 | 1,400 | 336 |
2010-05-17 | 350 | 350 | 350 | 350 | 100 | 350 |
2010-05-14 | 359 | 359 | 359 | 359 | 1,000 | 359 |
2010-05-13 | 345 | 345 | 344 | 344 | 600 | 344 |
2010-05-11 | 350 | 350 | 350 | 350 | 700 | 350 |
2010-05-10 | 359 | 359 | 350 | 350 | 200 | 350 |
2010-05-07 | 361 | 361 | 345 | 350 | 1,600 | 350 |
2010-05-06 | 368 | 368 | 351 | 351 | 1,000 | 351 |
2010-04-30 | 351 | 351 | 351 | 351 | 600 | 351 |
2010-04-28 | 350 | 351 | 345 | 345 | 600 | 345 |
2010-04-27 | 352 | 352 | 352 | 352 | 100 | 352 |
2010-04-26 | 355 | 360 | 350 | 360 | 2,200 | 360 |
2010-04-23 | 345 | 345 | 345 | 345 | 2,600 | 345 |
2010-04-22 | 342 | 350 | 342 | 350 | 900 | 350 |
2010-04-21 | 350 | 350 | 345 | 345 | 300 | 345 |
2010-04-19 | 352 | 352 | 342 | 342 | 1,200 | 342 |
2010-04-16 | 356 | 356 | 356 | 356 | 100 | 356 |
2010-04-15 | 355 | 355 | 355 | 355 | 100 | 355 |
2010-04-14 | 356 | 356 | 356 | 356 | 300 | 356 |
2010-04-13 | 358 | 358 | 358 | 358 | 100 | 358 |
2010-04-12 | 350 | 360 | 350 | 360 | 1,200 | 360 |
2010-04-09 | 348 | 348 | 345 | 348 | 1,000 | 348 |
2010-04-08 | 348 | 348 | 348 | 348 | 100 | 348 |
2010-04-07 | 345 | 346 | 345 | 345 | 600 | 345 |
2010-04-05 | 330 | 354 | 330 | 354 | 1,100 | 354 |
2010-04-02 | 353 | 353 | 342 | 342 | 700 | 342 |
2010-04-01 | 338 | 338 | 338 | 338 | 100 | 338 |
2010-03-31 | 354 | 354 | 350 | 350 | 200 | 350 |
2010-03-30 | 354 | 354 | 354 | 354 | 100 | 354 |
2010-03-29 | 340 | 354 | 340 | 354 | 500 | 354 |
2010-03-26 | 350 | 350 | 345 | 345 | 1,100 | 345 |
2010-03-25 | 347 | 349 | 342 | 349 | 1,800 | 349 |
2010-03-23 | 350 | 350 | 340 | 340 | 600 | 340 |
2010-03-18 | 335 | 337 | 335 | 337 | 1,200 | 337 |
2010-03-17 | 336 | 336 | 336 | 336 | 1,000 | 336 |
2010-03-16 | 336 | 336 | 336 | 336 | 300 | 336 |
2010-03-15 | 337 | 338 | 337 | 338 | 700 | 338 |
2010-03-12 | 335 | 335 | 335 | 335 | 500 | 335 |
2010-03-11 | 341 | 341 | 341 | 341 | 200 | 341 |
2010-03-10 | 347 | 350 | 335 | 350 | 1,300 | 350 |
2010-03-09 | 340 | 345 | 340 | 345 | 1,100 | 345 |
2010-03-08 | 336 | 336 | 336 | 336 | 100 | 336 |
2010-03-05 | 345 | 345 | 335 | 336 | 900 | 336 |
2010-03-04 | 345 | 345 | 345 | 345 | 100 | 345 |
2010-03-03 | 345 | 345 | 345 | 345 | 100 | 345 |
2010-03-02 | 354 | 354 | 335 | 335 | 400 | 335 |
2010-03-01 | 336 | 350 | 335 | 335 | 1,100 | 335 |
2010-02-26 | 349 | 349 | 349 | 349 | 900 | 349 |
2010-02-25 | 349 | 349 | 348 | 348 | 1,500 | 348 |
2010-02-24 | 340 | 340 | 340 | 340 | 100 | 340 |
2010-02-23 | 336 | 340 | 335 | 335 | 900 | 335 |
2010-02-22 | 340 | 340 | 339 | 339 | 200 | 339 |
2010-02-19 | 345 | 345 | 342 | 342 | 400 | 342 |
2010-02-16 | 345 | 345 | 345 | 345 | 100 | 345 |
2010-02-05 | 350 | 350 | 350 | 350 | 200 | 350 |
2010-02-03 | 360 | 360 | 351 | 351 | 400 | 351 |
2010-02-02 | 355 | 355 | 355 | 355 | 400 | 355 |
2010-02-01 | 350 | 350 | 350 | 350 | 300 | 350 |
2010-01-27 | 354 | 354 | 354 | 354 | 100 | 354 |
2010-01-26 | 355 | 355 | 355 | 355 | 1,000 | 355 |
2010-01-25 | 352 | 352 | 352 | 352 | 900 | 352 |
2010-01-21 | 345 | 345 | 345 | 345 | 300 | 345 |
2010-01-20 | 340 | 340 | 340 | 340 | 100 | 340 |
2010-01-15 | 340 | 340 | 340 | 340 | 500 | 340 |
2010-01-14 | 348 | 348 | 348 | 348 | 100 | 348 |
2010-01-13 | 339 | 339 | 339 | 339 | 200 | 339 |
2010-01-12 | 334 | 350 | 334 | 350 | 400 | 350 |
2010-01-08 | 342 | 342 | 340 | 340 | 300 | 340 |
2010-01-07 | 340 | 340 | 340 | 340 | 100 | 340 |
2010-01-06 | 340 | 340 | 340 | 340 | 100 | 340 |
2010-01-05 | 343 | 343 | 343 | 343 | 400 | 343 |
2010-01-04 | 330 | 330 | 330 | 330 | 300 | 330 |
分割・併合履歴 : なし