3956 国際チャート(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 273 | 306 | 273 | 276 | 4,600 | 276 |
2012-12-27 | 270 | 275 | 270 | 275 | 2,400 | 275 |
2012-12-26 | 266 | 272 | 263 | 272 | 1,900 | 272 |
2012-12-25 | 271 | 271 | 266 | 267 | 4,800 | 267 |
2012-12-21 | 272 | 275 | 269 | 275 | 1,500 | 275 |
2012-12-20 | 267 | 270 | 267 | 270 | 2,900 | 270 |
2012-12-19 | 267 | 269 | 267 | 267 | 1,100 | 267 |
2012-12-18 | 268 | 270 | 268 | 270 | 900 | 270 |
2012-12-17 | 268 | 271 | 267 | 268 | 2,300 | 268 |
2012-12-14 | 275 | 275 | 270 | 275 | 1,300 | 275 |
2012-12-13 | 275 | 275 | 270 | 270 | 200 | 270 |
2012-12-12 | 268 | 274 | 268 | 274 | 500 | 274 |
2012-12-11 | 266 | 274 | 266 | 274 | 300 | 274 |
2012-12-10 | 275 | 275 | 266 | 266 | 4,900 | 266 |
2012-12-07 | 274 | 275 | 265 | 275 | 4,100 | 275 |
2012-12-06 | 271 | 274 | 270 | 274 | 2,500 | 274 |
2012-12-05 | 268 | 268 | 268 | 268 | 500 | 268 |
2012-12-04 | 268 | 273 | 266 | 267 | 3,300 | 267 |
2012-12-03 | 266 | 266 | 266 | 266 | 600 | 266 |
2012-11-30 | 266 | 266 | 266 | 266 | 100 | 266 |
2012-11-29 | 261 | 261 | 260 | 260 | 200 | 260 |
2012-11-28 | 260 | 260 | 260 | 260 | 300 | 260 |
2012-11-26 | 267 | 267 | 267 | 267 | 1,100 | 267 |
2012-11-22 | 264 | 264 | 254 | 264 | 3,200 | 264 |
2012-11-21 | 258 | 262 | 258 | 262 | 800 | 262 |
2012-11-20 | 257 | 261 | 257 | 260 | 1,100 | 260 |
2012-11-19 | 254 | 260 | 254 | 260 | 2,100 | 260 |
2012-11-16 | 251 | 251 | 251 | 251 | 200 | 251 |
2012-11-15 | 251 | 251 | 251 | 251 | 800 | 251 |
2012-11-14 | 253 | 257 | 251 | 251 | 400 | 251 |
2012-11-13 | 255 | 255 | 253 | 253 | 2,700 | 253 |
2012-11-12 | 256 | 256 | 255 | 255 | 1,500 | 255 |
2012-11-08 | 259 | 259 | 256 | 256 | 3,700 | 256 |
2012-11-07 | 258 | 267 | 258 | 259 | 1,000 | 259 |
2012-11-06 | 264 | 265 | 264 | 265 | 1,100 | 265 |
2012-11-05 | 257 | 266 | 257 | 266 | 1,500 | 266 |
2012-11-02 | 265 | 265 | 265 | 265 | 300 | 265 |
2012-11-01 | 258 | 259 | 258 | 258 | 700 | 258 |
2012-10-31 | 268 | 268 | 268 | 268 | 900 | 268 |
2012-10-30 | 260 | 260 | 260 | 260 | 100 | 260 |
2012-10-29 | 260 | 260 | 258 | 258 | 200 | 258 |
2012-10-26 | 265 | 265 | 257 | 257 | 1,800 | 257 |
2012-10-25 | 267 | 267 | 260 | 260 | 1,200 | 260 |
2012-10-24 | 259 | 260 | 259 | 259 | 1,400 | 259 |
2012-10-23 | 256 | 256 | 255 | 256 | 800 | 256 |
2012-10-22 | 256 | 257 | 256 | 256 | 800 | 256 |
2012-10-19 | 257 | 257 | 257 | 257 | 300 | 257 |
2012-10-18 | 258 | 258 | 258 | 258 | 200 | 258 |
2012-10-17 | 262 | 262 | 262 | 262 | 200 | 262 |
2012-10-16 | 258 | 258 | 258 | 258 | 100 | 258 |
2012-10-12 | 257 | 257 | 257 | 257 | 100 | 257 |
2012-10-11 | 262 | 262 | 255 | 255 | 1,100 | 255 |
2012-10-10 | 262 | 262 | 262 | 262 | 1,000 | 262 |
2012-10-09 | 259 | 259 | 259 | 259 | 100 | 259 |
2012-10-05 | 257 | 257 | 257 | 257 | 100 | 257 |
2012-10-04 | 258 | 258 | 258 | 258 | 500 | 258 |
2012-10-03 | 258 | 258 | 258 | 258 | 100 | 258 |
2012-10-02 | 261 | 261 | 261 | 261 | 1,000 | 261 |
2012-10-01 | 260 | 261 | 260 | 260 | 1,100 | 260 |
2012-09-28 | 262 | 262 | 262 | 262 | 100 | 262 |
2012-09-27 | 264 | 265 | 262 | 264 | 2,800 | 264 |
2012-09-26 | 258 | 264 | 258 | 263 | 3,800 | 263 |
2012-09-25 | 279 | 280 | 276 | 278 | 5,600 | 278 |
2012-09-24 | 280 | 280 | 279 | 280 | 3,300 | 280 |
2012-09-21 | 278 | 280 | 268 | 280 | 2,100 | 280 |
2012-09-20 | 270 | 270 | 270 | 270 | 1,100 | 270 |
2012-09-19 | 275 | 279 | 275 | 279 | 1,100 | 279 |
2012-09-18 | 270 | 270 | 270 | 270 | 500 | 270 |
2012-09-14 | 267 | 268 | 267 | 268 | 600 | 268 |
2012-09-13 | 265 | 275 | 265 | 275 | 1,200 | 275 |
2012-09-11 | 265 | 265 | 265 | 265 | 800 | 265 |
2012-09-10 | 272 | 273 | 266 | 273 | 1,900 | 273 |
2012-09-07 | 273 | 273 | 267 | 267 | 1,100 | 267 |
2012-09-05 | 266 | 267 | 266 | 267 | 700 | 267 |
2012-09-04 | 274 | 274 | 274 | 274 | 200 | 274 |
2012-09-03 | 273 | 273 | 273 | 273 | 200 | 273 |
2012-08-29 | 265 | 266 | 265 | 265 | 500 | 265 |
2012-08-28 | 266 | 266 | 266 | 266 | 200 | 266 |
2012-08-27 | 274 | 274 | 274 | 274 | 1,100 | 274 |
2012-08-24 | 274 | 274 | 273 | 274 | 1,500 | 274 |
2012-08-23 | 266 | 271 | 266 | 270 | 600 | 270 |
2012-08-22 | 266 | 266 | 266 | 266 | 100 | 266 |
2012-08-21 | 270 | 270 | 265 | 265 | 1,400 | 265 |
2012-08-20 | 270 | 270 | 270 | 270 | 300 | 270 |
2012-08-17 | 270 | 270 | 264 | 270 | 2,100 | 270 |
2012-08-16 | 268 | 268 | 262 | 263 | 2,000 | 263 |
2012-08-15 | 266 | 267 | 266 | 267 | 600 | 267 |
2012-08-14 | 262 | 262 | 262 | 262 | 100 | 262 |
2012-08-10 | 265 | 265 | 265 | 265 | 200 | 265 |
2012-08-08 | 263 | 264 | 263 | 263 | 300 | 263 |
2012-08-03 | 255 | 264 | 255 | 262 | 3,400 | 262 |
2012-08-02 | 276 | 276 | 270 | 270 | 300 | 270 |
2012-08-01 | 270 | 270 | 270 | 270 | 600 | 270 |
2012-07-31 | 266 | 266 | 266 | 266 | 100 | 266 |
2012-07-30 | 258 | 262 | 258 | 262 | 1,100 | 262 |
2012-07-27 | 270 | 270 | 265 | 265 | 300 | 265 |
2012-07-26 | 277 | 277 | 277 | 277 | 1,100 | 277 |
2012-07-25 | 270 | 270 | 266 | 270 | 1,400 | 270 |
2012-07-23 | 270 | 270 | 270 | 270 | 300 | 270 |
2012-07-20 | 265 | 270 | 265 | 270 | 500 | 270 |
2012-07-19 | 265 | 265 | 259 | 259 | 2,200 | 259 |
2012-07-17 | 270 | 270 | 265 | 265 | 1,000 | 265 |
2012-07-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
2012-07-12 | 270 | 270 | 268 | 270 | 1,600 | 270 |
2012-07-11 | 271 | 271 | 270 | 270 | 1,200 | 270 |
2012-07-10 | 272 | 272 | 271 | 271 | 1,200 | 271 |
2012-07-09 | 294 | 294 | 273 | 273 | 3,900 | 273 |
2012-07-06 | 289 | 289 | 274 | 275 | 5,200 | 275 |
2012-07-05 | 272 | 272 | 271 | 271 | 200 | 271 |
2012-07-04 | 275 | 275 | 273 | 273 | 1,100 | 273 |
2012-07-03 | 273 | 274 | 273 | 274 | 2,500 | 274 |
2012-07-02 | 271 | 278 | 271 | 274 | 1,800 | 274 |
2012-06-29 | 270 | 271 | 270 | 271 | 1,200 | 271 |
2012-06-28 | 270 | 270 | 270 | 270 | 100 | 270 |
2012-06-27 | 269 | 269 | 266 | 266 | 500 | 266 |
2012-06-26 | 275 | 275 | 265 | 266 | 1,800 | 266 |
2012-06-25 | 278 | 279 | 270 | 279 | 2,600 | 279 |
2012-06-22 | 262 | 270 | 262 | 270 | 1,000 | 270 |
2012-06-21 | 264 | 267 | 264 | 267 | 300 | 267 |
2012-06-20 | 264 | 275 | 264 | 275 | 600 | 275 |
2012-06-19 | 259 | 264 | 259 | 264 | 2,700 | 264 |
2012-06-18 | 265 | 265 | 264 | 264 | 500 | 264 |
2012-06-15 | 268 | 268 | 268 | 268 | 100 | 268 |
2012-06-14 | 261 | 265 | 261 | 265 | 800 | 265 |
2012-06-11 | 265 | 265 | 257 | 257 | 1,700 | 257 |
2012-06-08 | 264 | 265 | 264 | 265 | 500 | 265 |
2012-06-07 | 260 | 260 | 260 | 260 | 100 | 260 |
2012-06-05 | 257 | 257 | 257 | 257 | 100 | 257 |
2012-06-04 | 260 | 260 | 257 | 257 | 1,000 | 257 |
2012-06-01 | 257 | 257 | 257 | 257 | 1,100 | 257 |
2012-05-31 | 260 | 264 | 260 | 260 | 800 | 260 |
2012-05-30 | 260 | 260 | 260 | 260 | 500 | 260 |
2012-05-29 | 265 | 265 | 264 | 265 | 600 | 265 |
2012-05-28 | 278 | 278 | 266 | 266 | 1,200 | 266 |
2012-05-25 | 268 | 268 | 265 | 265 | 1,600 | 265 |
2012-05-24 | 264 | 266 | 264 | 265 | 800 | 265 |
2012-05-23 | 261 | 261 | 261 | 261 | 200 | 261 |
2012-05-22 | 259 | 259 | 257 | 258 | 1,300 | 258 |
2012-05-21 | 255 | 256 | 255 | 256 | 800 | 256 |
2012-05-18 | 257 | 257 | 257 | 257 | 100 | 257 |
2012-05-17 | 253 | 257 | 253 | 257 | 1,000 | 257 |
2012-05-16 | 252 | 254 | 252 | 253 | 1,900 | 253 |
2012-05-15 | 263 | 263 | 260 | 260 | 900 | 260 |
2012-05-14 | 275 | 275 | 263 | 263 | 1,000 | 263 |
2012-05-11 | 276 | 276 | 267 | 275 | 3,100 | 275 |
2012-05-10 | 277 | 277 | 277 | 277 | 300 | 277 |
2012-05-09 | 277 | 286 | 274 | 275 | 700 | 275 |
2012-05-08 | 275 | 280 | 275 | 275 | 1,200 | 275 |
2012-05-07 | 276 | 285 | 272 | 285 | 1,500 | 285 |
2012-05-02 | 285 | 285 | 281 | 281 | 500 | 281 |
2012-05-01 | 286 | 300 | 275 | 277 | 6,300 | 277 |
2012-04-27 | 280 | 287 | 279 | 279 | 600 | 279 |
2012-04-26 | 288 | 288 | 288 | 288 | 1,100 | 288 |
2012-04-25 | 282 | 289 | 275 | 288 | 7,300 | 288 |
2012-04-24 | 274 | 274 | 272 | 272 | 2,300 | 272 |
2012-04-23 | 275 | 276 | 274 | 274 | 1,300 | 274 |
2012-04-20 | 277 | 277 | 276 | 276 | 500 | 276 |
2012-04-19 | 271 | 280 | 271 | 280 | 1,900 | 280 |
2012-04-18 | 275 | 275 | 271 | 271 | 3,200 | 271 |
2012-04-17 | 280 | 280 | 273 | 273 | 1,100 | 273 |
2012-04-16 | 270 | 270 | 270 | 270 | 100 | 270 |
2012-04-13 | 275 | 275 | 275 | 275 | 200 | 275 |
2012-04-12 | 269 | 276 | 269 | 276 | 500 | 276 |
2012-04-10 | 268 | 268 | 268 | 268 | 200 | 268 |
2012-04-09 | 268 | 268 | 268 | 268 | 700 | 268 |
2012-04-06 | 268 | 268 | 268 | 268 | 100 | 268 |
2012-04-05 | 269 | 269 | 269 | 269 | 500 | 269 |
2012-04-04 | 270 | 270 | 270 | 270 | 400 | 270 |
2012-04-03 | 275 | 275 | 270 | 270 | 600 | 270 |
2012-04-02 | 268 | 273 | 268 | 273 | 300 | 273 |
2012-03-30 | 268 | 268 | 268 | 268 | 1,000 | 268 |
2012-03-29 | 271 | 271 | 270 | 271 | 600 | 271 |
2012-03-28 | 271 | 276 | 271 | 276 | 1,800 | 276 |
2012-03-27 | 277 | 277 | 276 | 276 | 200 | 276 |
2012-03-26 | 288 | 288 | 272 | 275 | 2,600 | 275 |
2012-03-23 | 283 | 287 | 281 | 287 | 5,600 | 287 |
2012-03-22 | 274 | 279 | 274 | 279 | 2,200 | 279 |
2012-03-21 | 273 | 273 | 273 | 273 | 100 | 273 |
2012-03-19 | 273 | 274 | 268 | 274 | 7,600 | 274 |
2012-03-16 | 271 | 274 | 268 | 272 | 3,500 | 272 |
2012-03-15 | 271 | 271 | 271 | 271 | 500 | 271 |
2012-03-13 | 266 | 266 | 265 | 265 | 200 | 265 |
2012-03-12 | 267 | 270 | 267 | 267 | 4,900 | 267 |
2012-03-09 | 267 | 267 | 267 | 267 | 800 | 267 |
2012-03-08 | 267 | 267 | 267 | 267 | 400 | 267 |
2012-03-07 | 265 | 269 | 265 | 267 | 2,100 | 267 |
2012-03-06 | 265 | 269 | 265 | 269 | 1,000 | 269 |
2012-03-05 | 267 | 268 | 265 | 268 | 2,600 | 268 |
2012-03-02 | 270 | 270 | 265 | 267 | 1,900 | 267 |
2012-03-01 | 269 | 269 | 268 | 268 | 600 | 268 |
2012-02-29 | 269 | 270 | 269 | 270 | 400 | 270 |
2012-02-28 | 268 | 270 | 267 | 267 | 900 | 267 |
2012-02-27 | 269 | 270 | 269 | 270 | 3,700 | 270 |
2012-02-24 | 269 | 269 | 268 | 269 | 2,300 | 269 |
2012-02-23 | 266 | 269 | 266 | 269 | 300 | 269 |
2012-02-22 | 262 | 266 | 262 | 266 | 1,600 | 266 |
2012-02-21 | 262 | 264 | 262 | 264 | 900 | 264 |
2012-02-20 | 266 | 266 | 261 | 262 | 600 | 262 |
2012-02-17 | 262 | 263 | 261 | 261 | 3,700 | 261 |
2012-02-16 | 266 | 266 | 262 | 262 | 2,100 | 262 |
2012-02-15 | 264 | 265 | 262 | 263 | 5,300 | 263 |
2012-02-14 | 265 | 265 | 263 | 264 | 2,100 | 264 |
2012-02-13 | 266 | 266 | 265 | 265 | 600 | 265 |
2012-02-10 | 266 | 267 | 266 | 267 | 1,300 | 267 |
2012-02-09 | 264 | 264 | 264 | 264 | 1,600 | 264 |
2012-02-08 | 264 | 268 | 264 | 268 | 300 | 268 |
2012-02-07 | 265 | 265 | 262 | 263 | 1,100 | 263 |
2012-02-06 | 265 | 268 | 262 | 265 | 3,500 | 265 |
2012-02-03 | 266 | 266 | 265 | 265 | 800 | 265 |
2012-02-02 | 270 | 270 | 269 | 269 | 500 | 269 |
2012-02-01 | 265 | 267 | 265 | 267 | 800 | 267 |
2012-01-31 | 269 | 269 | 269 | 269 | 200 | 269 |
2012-01-30 | 262 | 263 | 262 | 263 | 1,200 | 263 |
2012-01-27 | 265 | 265 | 264 | 265 | 1,900 | 265 |
2012-01-26 | 263 | 265 | 261 | 262 | 2,200 | 262 |
2012-01-25 | 268 | 268 | 261 | 263 | 4,800 | 263 |
2012-01-24 | 268 | 269 | 268 | 269 | 1,300 | 269 |
2012-01-23 | 268 | 268 | 268 | 268 | 500 | 268 |
2012-01-20 | 267 | 267 | 263 | 264 | 1,100 | 264 |
2012-01-19 | 264 | 264 | 264 | 264 | 100 | 264 |
2012-01-18 | 263 | 263 | 263 | 263 | 1,200 | 263 |
2012-01-17 | 263 | 263 | 263 | 263 | 100 | 263 |
2012-01-16 | 267 | 270 | 267 | 270 | 200 | 270 |
2012-01-13 | 263 | 266 | 263 | 266 | 200 | 266 |
2012-01-12 | 264 | 265 | 263 | 263 | 3,000 | 263 |
2012-01-11 | 268 | 268 | 268 | 268 | 200 | 268 |
2012-01-10 | 263 | 265 | 263 | 265 | 1,100 | 265 |
2012-01-06 | 269 | 269 | 269 | 269 | 100 | 269 |
2012-01-05 | 282 | 282 | 266 | 271 | 1,000 | 271 |
分割・併合履歴 : なし