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
2012-12-282733062732764,600276
2012-12-272702752702752,400275
2012-12-262662722632721,900272
2012-12-252712712662674,800267
2012-12-212722752692751,500275
2012-12-202672702672702,900270
2012-12-192672692672671,100267
2012-12-18268270268270900270
2012-12-172682712672682,300268
2012-12-142752752702751,300275
2012-12-13275275270270200270
2012-12-12268274268274500274
2012-12-11266274266274300274
2012-12-102752752662664,900266
2012-12-072742752652754,100275
2012-12-062712742702742,500274
2012-12-05268268268268500268
2012-12-042682732662673,300267
2012-12-03266266266266600266
2012-11-30266266266266100266
2012-11-29261261260260200260
2012-11-28260260260260300260
2012-11-262672672672671,100267
2012-11-222642642542643,200264
2012-11-21258262258262800262
2012-11-202572612572601,100260
2012-11-192542602542602,100260
2012-11-16251251251251200251
2012-11-15251251251251800251
2012-11-14253257251251400251
2012-11-132552552532532,700253
2012-11-122562562552551,500255
2012-11-082592592562563,700256
2012-11-072582672582591,000259
2012-11-062642652642651,100265
2012-11-052572662572661,500266
2012-11-02265265265265300265
2012-11-01258259258258700258
2012-10-31268268268268900268
2012-10-30260260260260100260
2012-10-29260260258258200258
2012-10-262652652572571,800257
2012-10-252672672602601,200260
2012-10-242592602592591,400259
2012-10-23256256255256800256
2012-10-22256257256256800256
2012-10-19257257257257300257
2012-10-18258258258258200258
2012-10-17262262262262200262
2012-10-16258258258258100258
2012-10-12257257257257100257
2012-10-112622622552551,100255
2012-10-102622622622621,000262
2012-10-09259259259259100259
2012-10-05257257257257100257
2012-10-04258258258258500258
2012-10-03258258258258100258
2012-10-022612612612611,000261
2012-10-012602612602601,100260
2012-09-28262262262262100262
2012-09-272642652622642,800264
2012-09-262582642582633,800263
2012-09-252792802762785,600278
2012-09-242802802792803,300280
2012-09-212782802682802,100280
2012-09-202702702702701,100270
2012-09-192752792752791,100279
2012-09-18270270270270500270
2012-09-14267268267268600268
2012-09-132652752652751,200275
2012-09-11265265265265800265
2012-09-102722732662731,900273
2012-09-072732732672671,100267
2012-09-05266267266267700267
2012-09-04274274274274200274
2012-09-03273273273273200273
2012-08-29265266265265500265
2012-08-28266266266266200266
2012-08-272742742742741,100274
2012-08-242742742732741,500274
2012-08-23266271266270600270
2012-08-22266266266266100266
2012-08-212702702652651,400265
2012-08-20270270270270300270
2012-08-172702702642702,100270
2012-08-162682682622632,000263
2012-08-15266267266267600267
2012-08-14262262262262100262
2012-08-10265265265265200265
2012-08-08263264263263300263
2012-08-032552642552623,400262
2012-08-02276276270270300270
2012-08-01270270270270600270
2012-07-31266266266266100266
2012-07-302582622582621,100262
2012-07-27270270265265300265
2012-07-262772772772771,100277
2012-07-252702702662701,400270
2012-07-23270270270270300270
2012-07-20265270265270500270
2012-07-192652652592592,200259
2012-07-172702702652651,000265
2012-07-132702702702701,000270
2012-07-122702702682701,600270
2012-07-112712712702701,200270
2012-07-102722722712711,200271
2012-07-092942942732733,900273
2012-07-062892892742755,200275
2012-07-05272272271271200271
2012-07-042752752732731,100273
2012-07-032732742732742,500274
2012-07-022712782712741,800274
2012-06-292702712702711,200271
2012-06-28270270270270100270
2012-06-27269269266266500266
2012-06-262752752652661,800266
2012-06-252782792702792,600279
2012-06-222622702622701,000270
2012-06-21264267264267300267
2012-06-20264275264275600275
2012-06-192592642592642,700264
2012-06-18265265264264500264
2012-06-15268268268268100268
2012-06-14261265261265800265
2012-06-112652652572571,700257
2012-06-08264265264265500265
2012-06-07260260260260100260
2012-06-05257257257257100257
2012-06-042602602572571,000257
2012-06-012572572572571,100257
2012-05-31260264260260800260
2012-05-30260260260260500260
2012-05-29265265264265600265
2012-05-282782782662661,200266
2012-05-252682682652651,600265
2012-05-24264266264265800265
2012-05-23261261261261200261
2012-05-222592592572581,300258
2012-05-21255256255256800256
2012-05-18257257257257100257
2012-05-172532572532571,000257
2012-05-162522542522531,900253
2012-05-15263263260260900260
2012-05-142752752632631,000263
2012-05-112762762672753,100275
2012-05-10277277277277300277
2012-05-09277286274275700275
2012-05-082752802752751,200275
2012-05-072762852722851,500285
2012-05-02285285281281500281
2012-05-012863002752776,300277
2012-04-27280287279279600279
2012-04-262882882882881,100288
2012-04-252822892752887,300288
2012-04-242742742722722,300272
2012-04-232752762742741,300274
2012-04-20277277276276500276
2012-04-192712802712801,900280
2012-04-182752752712713,200271
2012-04-172802802732731,100273
2012-04-16270270270270100270
2012-04-13275275275275200275
2012-04-12269276269276500276
2012-04-10268268268268200268
2012-04-09268268268268700268
2012-04-06268268268268100268
2012-04-05269269269269500269
2012-04-04270270270270400270
2012-04-03275275270270600270
2012-04-02268273268273300273
2012-03-302682682682681,000268
2012-03-29271271270271600271
2012-03-282712762712761,800276
2012-03-27277277276276200276
2012-03-262882882722752,600275
2012-03-232832872812875,600287
2012-03-222742792742792,200279
2012-03-21273273273273100273
2012-03-192732742682747,600274
2012-03-162712742682723,500272
2012-03-15271271271271500271
2012-03-13266266265265200265
2012-03-122672702672674,900267
2012-03-09267267267267800267
2012-03-08267267267267400267
2012-03-072652692652672,100267
2012-03-062652692652691,000269
2012-03-052672682652682,600268
2012-03-022702702652671,900267
2012-03-01269269268268600268
2012-02-29269270269270400270
2012-02-28268270267267900267
2012-02-272692702692703,700270
2012-02-242692692682692,300269
2012-02-23266269266269300269
2012-02-222622662622661,600266
2012-02-21262264262264900264
2012-02-20266266261262600262
2012-02-172622632612613,700261
2012-02-162662662622622,100262
2012-02-152642652622635,300263
2012-02-142652652632642,100264
2012-02-13266266265265600265
2012-02-102662672662671,300267
2012-02-092642642642641,600264
2012-02-08264268264268300268
2012-02-072652652622631,100263
2012-02-062652682622653,500265
2012-02-03266266265265800265
2012-02-02270270269269500269
2012-02-01265267265267800267
2012-01-31269269269269200269
2012-01-302622632622631,200263
2012-01-272652652642651,900265
2012-01-262632652612622,200262
2012-01-252682682612634,800263
2012-01-242682692682691,300269
2012-01-23268268268268500268
2012-01-202672672632641,100264
2012-01-19264264264264100264
2012-01-182632632632631,200263
2012-01-17263263263263100263
2012-01-16267270267270200270
2012-01-13263266263266200266
2012-01-122642652632633,000263
2012-01-11268268268268200268
2012-01-102632652632651,100265
2012-01-06269269269269100269
2012-01-052822822662711,000271

分割・併合履歴 : なし