3956 国際チャート(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30269269266266300266
2011-12-28271271271271100271
2011-12-27266287266287200287
2011-12-262882882652651,700265
2011-12-222712732712732,700273
2011-12-212652652612651,500265
2011-12-202702732632631,100263
2011-12-16275275275275800275
2011-12-14280280280280100280
2011-12-13274274274274100274
2011-12-122902902852903,700290
2011-12-092732732652653,500265
2011-12-08265265265265300265
2011-12-07268268263264800264
2011-12-06268268268268100268
2011-12-05265267264267500267
2011-12-022682682632682,800268
2011-12-012682692682685,500268
2011-11-29273273273273300273
2011-11-282812812732731,300273
2011-11-252732732732732,100273
2011-11-24270273270273400273
2011-11-22265265265265100265
2011-11-16264264264264100264
2011-11-152722752582581,600258
2011-11-142702702632641,800264
2011-11-08274274270270200270
2011-11-072712742712741,000274
2011-11-042642642642641,000264
2011-11-022772782702701,300270
2011-11-012702702702701,000270
2011-10-272702782702783,000278
2011-10-262992992992991,100299
2011-10-252992992992991,100299
2011-10-21275276275276200276
2011-10-182762762712712,600271
2011-10-132852852672781,500278
2011-10-12285285285285100285
2011-10-06297297297297100297
2011-10-05290290285285400285
2011-10-04297297297297800297
2011-09-273003002992991,700299
2011-09-263083083023021,500302
2011-09-223043083023021,800302
2011-09-212923002923001,200300
2011-09-20298298298298500298
2011-09-162892922892901,800290
2011-09-152932932932931,600293
2011-09-142962962952961,800296
2011-09-13300300300300200300
2011-09-123003002952961,700296
2011-09-09298298298298500298
2011-09-08299299299299100299
2011-09-07299299299299100299
2011-09-06299299299299600299
2011-09-05300300300300700300
2011-09-02304304300300500300
2011-09-01304304304304100304
2011-08-31304304304304300304
2011-08-30303303303303100303
2011-08-263073072952951,700295
2011-08-253033033033031,300303
2011-08-243033032932951,000295
2011-08-23303303303303100303
2011-08-22303303303303100303
2011-08-19296296293293800293
2011-08-16296296296296500296
2011-08-15292292292292500292
2011-08-12300300298298200298
2011-08-10294294291292800292
2011-08-09295300293293800293
2011-08-08300300300300800300
2011-08-05302302302302500302
2011-08-04303303303303600303
2011-08-033023023003001,000300
2011-08-02304304301304800304
2011-08-013033043003011,000301
2011-07-29300300300300100300
2011-07-28303303303303300303
2011-07-263043042952981,900298
2011-07-253033032962982,100298
2011-07-22303303303303300303
2011-07-21299299299299200299
2011-07-20298298298298600298
2011-07-19300302300302600302
2011-07-142952982952971,800297
2011-07-13303303303303200303
2011-07-12304304304304100304
2011-07-11300300300300300300
2011-07-082993002973002,600300
2011-07-073053052952986,700298
2011-07-06305305305305100305
2011-07-053193193053053,900305
2011-07-043083083033084,300308
2011-07-013003043003041,300304
2011-06-303023043023041,000304
2011-06-29300301300301200301
2011-06-28302302301302300302
2011-06-273083083083081,000308
2011-06-243003002963001,400300
2011-06-232923002923001,100300
2011-06-22300300296296800296
2011-06-21300300300300200300
2011-06-20291291291291100291
2011-06-17295295295295300295
2011-06-162862902862901,000290
2011-06-152882902882901,800290
2011-06-13289289287287400287
2011-06-09288288287287800287
2011-06-082922922882881,900288
2011-06-072932932922921,000292
2011-06-063023023003001,800300
2011-06-03298303298303400303
2011-06-023153152962981,400298
2011-06-01314314314314200314
2011-05-31306306306306100306
2011-05-263193193003083,000308
2011-05-253123123053101,300310
2011-05-24306312306312300312
2011-05-233023023013011,400301
2011-05-19309313309313700313
2011-05-17310310310310900310
2011-05-16310310310310200310
2011-05-13310310310310500310
2011-05-12312312312312100312
2011-05-11311311311311200311
2011-05-10311315311315200315
2011-05-09310310310310400310
2011-05-06311311311311500311
2011-05-02323323323323100323
2011-04-28323323308323700323
2011-04-27323323323323500323
2011-04-263233233233231,000323
2011-04-25316316316316900316
2011-04-223143153073072,700307
2011-04-21314314308308200308
2011-04-20314314314314400314
2011-04-19313313310310300310
2011-04-18300300300300100300
2011-04-15300307300300500300
2011-04-14301301301301200301
2011-04-08304309304309500309
2011-04-07305305305305100305
2011-04-05310310310310100310
2011-04-04316316308308500308
2011-04-01316316316316100316
2011-03-30324324304304600304
2011-03-29309309309309200309
2011-03-283113112902901,600290
2011-03-253083083033033,500303
2011-03-243183183013053,900305
2011-03-23313315313315200315
2011-03-223153153033131,500313
2011-03-183003183003152,900315
2011-03-17298315298315900315
2011-03-162703002703003,800300
2011-03-153243242702704,100270
2011-03-143163253083244,500324
2011-03-11328328326328700328
2011-03-103293293283291,500329
2011-03-093293293293295,500329
2011-03-083293303293295,500329
2011-03-073293293293293,400329
2011-03-043293303293292,900329
2011-03-033303303293294,300329
2011-03-023303303293291,300329
2011-03-013293303293303,900330
2011-02-283303303283302,300330
2011-02-253303303293293,100329
2011-02-243303313303304,600330
2011-02-233293303293305,200330
2011-02-2232933032832910,200329
2011-02-2133033032932911,400329
2011-02-183303303293308,700330
2011-02-1733133132833014,200330
2011-02-163313313303318,100331
2011-02-1533133333033113,000331
2011-02-1435535533033217,600332
2011-02-103493533493532,300353
2011-02-093453463453461,600346
2011-02-083413533413531,700353
2011-02-073523523353351,400335
2011-02-04352353352353200353
2011-02-03351351351351200351
2011-02-02359359351351600351
2011-02-01348355348355400355
2011-01-31358358358358900358
2011-01-27356356356356300356
2011-01-263593593513511,700351
2011-01-253603603453532,000353
2011-01-24352353352353700353
2011-01-21347351347351200351
2011-01-20353353352352200352
2011-01-19359359349349400349
2011-01-173403593403591,500359
2011-01-143433503433452,100345
2011-01-13337343337343500343
2011-01-12337337337337100337
2011-01-113373373373371,100337
2011-01-073353403353401,000340
2011-01-063453453383382,300338
2011-01-05345345345345200345
2011-01-04347347346346400346

分割・併合履歴 : なし