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 |
---|---|---|---|---|---|---|
2011-12-30 | 269 | 269 | 266 | 266 | 300 | 266 |
2011-12-28 | 271 | 271 | 271 | 271 | 100 | 271 |
2011-12-27 | 266 | 287 | 266 | 287 | 200 | 287 |
2011-12-26 | 288 | 288 | 265 | 265 | 1,700 | 265 |
2011-12-22 | 271 | 273 | 271 | 273 | 2,700 | 273 |
2011-12-21 | 265 | 265 | 261 | 265 | 1,500 | 265 |
2011-12-20 | 270 | 273 | 263 | 263 | 1,100 | 263 |
2011-12-16 | 275 | 275 | 275 | 275 | 800 | 275 |
2011-12-14 | 280 | 280 | 280 | 280 | 100 | 280 |
2011-12-13 | 274 | 274 | 274 | 274 | 100 | 274 |
2011-12-12 | 290 | 290 | 285 | 290 | 3,700 | 290 |
2011-12-09 | 273 | 273 | 265 | 265 | 3,500 | 265 |
2011-12-08 | 265 | 265 | 265 | 265 | 300 | 265 |
2011-12-07 | 268 | 268 | 263 | 264 | 800 | 264 |
2011-12-06 | 268 | 268 | 268 | 268 | 100 | 268 |
2011-12-05 | 265 | 267 | 264 | 267 | 500 | 267 |
2011-12-02 | 268 | 268 | 263 | 268 | 2,800 | 268 |
2011-12-01 | 268 | 269 | 268 | 268 | 5,500 | 268 |
2011-11-29 | 273 | 273 | 273 | 273 | 300 | 273 |
2011-11-28 | 281 | 281 | 273 | 273 | 1,300 | 273 |
2011-11-25 | 273 | 273 | 273 | 273 | 2,100 | 273 |
2011-11-24 | 270 | 273 | 270 | 273 | 400 | 273 |
2011-11-22 | 265 | 265 | 265 | 265 | 100 | 265 |
2011-11-16 | 264 | 264 | 264 | 264 | 100 | 264 |
2011-11-15 | 272 | 275 | 258 | 258 | 1,600 | 258 |
2011-11-14 | 270 | 270 | 263 | 264 | 1,800 | 264 |
2011-11-08 | 274 | 274 | 270 | 270 | 200 | 270 |
2011-11-07 | 271 | 274 | 271 | 274 | 1,000 | 274 |
2011-11-04 | 264 | 264 | 264 | 264 | 1,000 | 264 |
2011-11-02 | 277 | 278 | 270 | 270 | 1,300 | 270 |
2011-11-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2011-10-27 | 270 | 278 | 270 | 278 | 3,000 | 278 |
2011-10-26 | 299 | 299 | 299 | 299 | 1,100 | 299 |
2011-10-25 | 299 | 299 | 299 | 299 | 1,100 | 299 |
2011-10-21 | 275 | 276 | 275 | 276 | 200 | 276 |
2011-10-18 | 276 | 276 | 271 | 271 | 2,600 | 271 |
2011-10-13 | 285 | 285 | 267 | 278 | 1,500 | 278 |
2011-10-12 | 285 | 285 | 285 | 285 | 100 | 285 |
2011-10-06 | 297 | 297 | 297 | 297 | 100 | 297 |
2011-10-05 | 290 | 290 | 285 | 285 | 400 | 285 |
2011-10-04 | 297 | 297 | 297 | 297 | 800 | 297 |
2011-09-27 | 300 | 300 | 299 | 299 | 1,700 | 299 |
2011-09-26 | 308 | 308 | 302 | 302 | 1,500 | 302 |
2011-09-22 | 304 | 308 | 302 | 302 | 1,800 | 302 |
2011-09-21 | 292 | 300 | 292 | 300 | 1,200 | 300 |
2011-09-20 | 298 | 298 | 298 | 298 | 500 | 298 |
2011-09-16 | 289 | 292 | 289 | 290 | 1,800 | 290 |
2011-09-15 | 293 | 293 | 293 | 293 | 1,600 | 293 |
2011-09-14 | 296 | 296 | 295 | 296 | 1,800 | 296 |
2011-09-13 | 300 | 300 | 300 | 300 | 200 | 300 |
2011-09-12 | 300 | 300 | 295 | 296 | 1,700 | 296 |
2011-09-09 | 298 | 298 | 298 | 298 | 500 | 298 |
2011-09-08 | 299 | 299 | 299 | 299 | 100 | 299 |
2011-09-07 | 299 | 299 | 299 | 299 | 100 | 299 |
2011-09-06 | 299 | 299 | 299 | 299 | 600 | 299 |
2011-09-05 | 300 | 300 | 300 | 300 | 700 | 300 |
2011-09-02 | 304 | 304 | 300 | 300 | 500 | 300 |
2011-09-01 | 304 | 304 | 304 | 304 | 100 | 304 |
2011-08-31 | 304 | 304 | 304 | 304 | 300 | 304 |
2011-08-30 | 303 | 303 | 303 | 303 | 100 | 303 |
2011-08-26 | 307 | 307 | 295 | 295 | 1,700 | 295 |
2011-08-25 | 303 | 303 | 303 | 303 | 1,300 | 303 |
2011-08-24 | 303 | 303 | 293 | 295 | 1,000 | 295 |
2011-08-23 | 303 | 303 | 303 | 303 | 100 | 303 |
2011-08-22 | 303 | 303 | 303 | 303 | 100 | 303 |
2011-08-19 | 296 | 296 | 293 | 293 | 800 | 293 |
2011-08-16 | 296 | 296 | 296 | 296 | 500 | 296 |
2011-08-15 | 292 | 292 | 292 | 292 | 500 | 292 |
2011-08-12 | 300 | 300 | 298 | 298 | 200 | 298 |
2011-08-10 | 294 | 294 | 291 | 292 | 800 | 292 |
2011-08-09 | 295 | 300 | 293 | 293 | 800 | 293 |
2011-08-08 | 300 | 300 | 300 | 300 | 800 | 300 |
2011-08-05 | 302 | 302 | 302 | 302 | 500 | 302 |
2011-08-04 | 303 | 303 | 303 | 303 | 600 | 303 |
2011-08-03 | 302 | 302 | 300 | 300 | 1,000 | 300 |
2011-08-02 | 304 | 304 | 301 | 304 | 800 | 304 |
2011-08-01 | 303 | 304 | 300 | 301 | 1,000 | 301 |
2011-07-29 | 300 | 300 | 300 | 300 | 100 | 300 |
2011-07-28 | 303 | 303 | 303 | 303 | 300 | 303 |
2011-07-26 | 304 | 304 | 295 | 298 | 1,900 | 298 |
2011-07-25 | 303 | 303 | 296 | 298 | 2,100 | 298 |
2011-07-22 | 303 | 303 | 303 | 303 | 300 | 303 |
2011-07-21 | 299 | 299 | 299 | 299 | 200 | 299 |
2011-07-20 | 298 | 298 | 298 | 298 | 600 | 298 |
2011-07-19 | 300 | 302 | 300 | 302 | 600 | 302 |
2011-07-14 | 295 | 298 | 295 | 297 | 1,800 | 297 |
2011-07-13 | 303 | 303 | 303 | 303 | 200 | 303 |
2011-07-12 | 304 | 304 | 304 | 304 | 100 | 304 |
2011-07-11 | 300 | 300 | 300 | 300 | 300 | 300 |
2011-07-08 | 299 | 300 | 297 | 300 | 2,600 | 300 |
2011-07-07 | 305 | 305 | 295 | 298 | 6,700 | 298 |
2011-07-06 | 305 | 305 | 305 | 305 | 100 | 305 |
2011-07-05 | 319 | 319 | 305 | 305 | 3,900 | 305 |
2011-07-04 | 308 | 308 | 303 | 308 | 4,300 | 308 |
2011-07-01 | 300 | 304 | 300 | 304 | 1,300 | 304 |
2011-06-30 | 302 | 304 | 302 | 304 | 1,000 | 304 |
2011-06-29 | 300 | 301 | 300 | 301 | 200 | 301 |
2011-06-28 | 302 | 302 | 301 | 302 | 300 | 302 |
2011-06-27 | 308 | 308 | 308 | 308 | 1,000 | 308 |
2011-06-24 | 300 | 300 | 296 | 300 | 1,400 | 300 |
2011-06-23 | 292 | 300 | 292 | 300 | 1,100 | 300 |
2011-06-22 | 300 | 300 | 296 | 296 | 800 | 296 |
2011-06-21 | 300 | 300 | 300 | 300 | 200 | 300 |
2011-06-20 | 291 | 291 | 291 | 291 | 100 | 291 |
2011-06-17 | 295 | 295 | 295 | 295 | 300 | 295 |
2011-06-16 | 286 | 290 | 286 | 290 | 1,000 | 290 |
2011-06-15 | 288 | 290 | 288 | 290 | 1,800 | 290 |
2011-06-13 | 289 | 289 | 287 | 287 | 400 | 287 |
2011-06-09 | 288 | 288 | 287 | 287 | 800 | 287 |
2011-06-08 | 292 | 292 | 288 | 288 | 1,900 | 288 |
2011-06-07 | 293 | 293 | 292 | 292 | 1,000 | 292 |
2011-06-06 | 302 | 302 | 300 | 300 | 1,800 | 300 |
2011-06-03 | 298 | 303 | 298 | 303 | 400 | 303 |
2011-06-02 | 315 | 315 | 296 | 298 | 1,400 | 298 |
2011-06-01 | 314 | 314 | 314 | 314 | 200 | 314 |
2011-05-31 | 306 | 306 | 306 | 306 | 100 | 306 |
2011-05-26 | 319 | 319 | 300 | 308 | 3,000 | 308 |
2011-05-25 | 312 | 312 | 305 | 310 | 1,300 | 310 |
2011-05-24 | 306 | 312 | 306 | 312 | 300 | 312 |
2011-05-23 | 302 | 302 | 301 | 301 | 1,400 | 301 |
2011-05-19 | 309 | 313 | 309 | 313 | 700 | 313 |
2011-05-17 | 310 | 310 | 310 | 310 | 900 | 310 |
2011-05-16 | 310 | 310 | 310 | 310 | 200 | 310 |
2011-05-13 | 310 | 310 | 310 | 310 | 500 | 310 |
2011-05-12 | 312 | 312 | 312 | 312 | 100 | 312 |
2011-05-11 | 311 | 311 | 311 | 311 | 200 | 311 |
2011-05-10 | 311 | 315 | 311 | 315 | 200 | 315 |
2011-05-09 | 310 | 310 | 310 | 310 | 400 | 310 |
2011-05-06 | 311 | 311 | 311 | 311 | 500 | 311 |
2011-05-02 | 323 | 323 | 323 | 323 | 100 | 323 |
2011-04-28 | 323 | 323 | 308 | 323 | 700 | 323 |
2011-04-27 | 323 | 323 | 323 | 323 | 500 | 323 |
2011-04-26 | 323 | 323 | 323 | 323 | 1,000 | 323 |
2011-04-25 | 316 | 316 | 316 | 316 | 900 | 316 |
2011-04-22 | 314 | 315 | 307 | 307 | 2,700 | 307 |
2011-04-21 | 314 | 314 | 308 | 308 | 200 | 308 |
2011-04-20 | 314 | 314 | 314 | 314 | 400 | 314 |
2011-04-19 | 313 | 313 | 310 | 310 | 300 | 310 |
2011-04-18 | 300 | 300 | 300 | 300 | 100 | 300 |
2011-04-15 | 300 | 307 | 300 | 300 | 500 | 300 |
2011-04-14 | 301 | 301 | 301 | 301 | 200 | 301 |
2011-04-08 | 304 | 309 | 304 | 309 | 500 | 309 |
2011-04-07 | 305 | 305 | 305 | 305 | 100 | 305 |
2011-04-05 | 310 | 310 | 310 | 310 | 100 | 310 |
2011-04-04 | 316 | 316 | 308 | 308 | 500 | 308 |
2011-04-01 | 316 | 316 | 316 | 316 | 100 | 316 |
2011-03-30 | 324 | 324 | 304 | 304 | 600 | 304 |
2011-03-29 | 309 | 309 | 309 | 309 | 200 | 309 |
2011-03-28 | 311 | 311 | 290 | 290 | 1,600 | 290 |
2011-03-25 | 308 | 308 | 303 | 303 | 3,500 | 303 |
2011-03-24 | 318 | 318 | 301 | 305 | 3,900 | 305 |
2011-03-23 | 313 | 315 | 313 | 315 | 200 | 315 |
2011-03-22 | 315 | 315 | 303 | 313 | 1,500 | 313 |
2011-03-18 | 300 | 318 | 300 | 315 | 2,900 | 315 |
2011-03-17 | 298 | 315 | 298 | 315 | 900 | 315 |
2011-03-16 | 270 | 300 | 270 | 300 | 3,800 | 300 |
2011-03-15 | 324 | 324 | 270 | 270 | 4,100 | 270 |
2011-03-14 | 316 | 325 | 308 | 324 | 4,500 | 324 |
2011-03-11 | 328 | 328 | 326 | 328 | 700 | 328 |
2011-03-10 | 329 | 329 | 328 | 329 | 1,500 | 329 |
2011-03-09 | 329 | 329 | 329 | 329 | 5,500 | 329 |
2011-03-08 | 329 | 330 | 329 | 329 | 5,500 | 329 |
2011-03-07 | 329 | 329 | 329 | 329 | 3,400 | 329 |
2011-03-04 | 329 | 330 | 329 | 329 | 2,900 | 329 |
2011-03-03 | 330 | 330 | 329 | 329 | 4,300 | 329 |
2011-03-02 | 330 | 330 | 329 | 329 | 1,300 | 329 |
2011-03-01 | 329 | 330 | 329 | 330 | 3,900 | 330 |
2011-02-28 | 330 | 330 | 328 | 330 | 2,300 | 330 |
2011-02-25 | 330 | 330 | 329 | 329 | 3,100 | 329 |
2011-02-24 | 330 | 331 | 330 | 330 | 4,600 | 330 |
2011-02-23 | 329 | 330 | 329 | 330 | 5,200 | 330 |
2011-02-22 | 329 | 330 | 328 | 329 | 10,200 | 329 |
2011-02-21 | 330 | 330 | 329 | 329 | 11,400 | 329 |
2011-02-18 | 330 | 330 | 329 | 330 | 8,700 | 330 |
2011-02-17 | 331 | 331 | 328 | 330 | 14,200 | 330 |
2011-02-16 | 331 | 331 | 330 | 331 | 8,100 | 331 |
2011-02-15 | 331 | 333 | 330 | 331 | 13,000 | 331 |
2011-02-14 | 355 | 355 | 330 | 332 | 17,600 | 332 |
2011-02-10 | 349 | 353 | 349 | 353 | 2,300 | 353 |
2011-02-09 | 345 | 346 | 345 | 346 | 1,600 | 346 |
2011-02-08 | 341 | 353 | 341 | 353 | 1,700 | 353 |
2011-02-07 | 352 | 352 | 335 | 335 | 1,400 | 335 |
2011-02-04 | 352 | 353 | 352 | 353 | 200 | 353 |
2011-02-03 | 351 | 351 | 351 | 351 | 200 | 351 |
2011-02-02 | 359 | 359 | 351 | 351 | 600 | 351 |
2011-02-01 | 348 | 355 | 348 | 355 | 400 | 355 |
2011-01-31 | 358 | 358 | 358 | 358 | 900 | 358 |
2011-01-27 | 356 | 356 | 356 | 356 | 300 | 356 |
2011-01-26 | 359 | 359 | 351 | 351 | 1,700 | 351 |
2011-01-25 | 360 | 360 | 345 | 353 | 2,000 | 353 |
2011-01-24 | 352 | 353 | 352 | 353 | 700 | 353 |
2011-01-21 | 347 | 351 | 347 | 351 | 200 | 351 |
2011-01-20 | 353 | 353 | 352 | 352 | 200 | 352 |
2011-01-19 | 359 | 359 | 349 | 349 | 400 | 349 |
2011-01-17 | 340 | 359 | 340 | 359 | 1,500 | 359 |
2011-01-14 | 343 | 350 | 343 | 345 | 2,100 | 345 |
2011-01-13 | 337 | 343 | 337 | 343 | 500 | 343 |
2011-01-12 | 337 | 337 | 337 | 337 | 100 | 337 |
2011-01-11 | 337 | 337 | 337 | 337 | 1,100 | 337 |
2011-01-07 | 335 | 340 | 335 | 340 | 1,000 | 340 |
2011-01-06 | 345 | 345 | 338 | 338 | 2,300 | 338 |
2011-01-05 | 345 | 345 | 345 | 345 | 200 | 345 |
2011-01-04 | 347 | 347 | 346 | 346 | 400 | 346 |
分割・併合履歴 : なし