3956 国際チャート(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 269 | 273 | 269 | 272 | 5,100 | 272 |
2013-12-27 | 269 | 269 | 266 | 268 | 1,600 | 268 |
2013-12-26 | 267 | 271 | 265 | 271 | 4,200 | 271 |
2013-12-25 | 263 | 264 | 262 | 262 | 20,400 | 262 |
2013-12-24 | 268 | 268 | 262 | 263 | 16,200 | 263 |
2013-12-20 | 268 | 268 | 265 | 267 | 4,000 | 267 |
2013-12-19 | 267 | 269 | 264 | 267 | 8,000 | 267 |
2013-12-18 | 271 | 271 | 268 | 270 | 15,300 | 270 |
2013-12-17 | 273 | 274 | 265 | 271 | 8,400 | 271 |
2013-12-16 | 274 | 274 | 272 | 272 | 800 | 272 |
2013-12-13 | 275 | 280 | 271 | 275 | 4,700 | 275 |
2013-12-12 | 280 | 280 | 272 | 276 | 7,000 | 276 |
2013-12-11 | 278 | 280 | 276 | 280 | 2,200 | 280 |
2013-12-10 | 278 | 280 | 276 | 278 | 3,000 | 278 |
2013-12-09 | 280 | 283 | 278 | 278 | 5,100 | 278 |
2013-12-06 | 285 | 285 | 278 | 278 | 7,000 | 278 |
2013-12-05 | 281 | 285 | 280 | 282 | 1,700 | 282 |
2013-12-04 | 282 | 284 | 281 | 281 | 2,000 | 281 |
2013-12-03 | 280 | 289 | 279 | 281 | 2,900 | 281 |
2013-12-02 | 279 | 280 | 277 | 279 | 3,200 | 279 |
2013-11-29 | 280 | 280 | 279 | 279 | 1,300 | 279 |
2013-11-28 | 283 | 283 | 280 | 280 | 1,500 | 280 |
2013-11-27 | 279 | 280 | 277 | 280 | 8,900 | 280 |
2013-11-26 | 280 | 280 | 277 | 277 | 3,800 | 277 |
2013-11-25 | 277 | 277 | 276 | 277 | 3,200 | 277 |
2013-11-22 | 278 | 278 | 276 | 277 | 1,800 | 277 |
2013-11-21 | 278 | 281 | 276 | 276 | 8,200 | 276 |
2013-11-20 | 279 | 280 | 279 | 280 | 4,200 | 280 |
2013-11-19 | 278 | 279 | 276 | 279 | 1,900 | 279 |
2013-11-18 | 279 | 279 | 275 | 278 | 2,300 | 278 |
2013-11-15 | 273 | 276 | 273 | 276 | 2,800 | 276 |
2013-11-14 | 274 | 276 | 273 | 276 | 3,100 | 276 |
2013-11-13 | 273 | 276 | 273 | 274 | 1,000 | 274 |
2013-11-12 | 276 | 276 | 273 | 275 | 1,200 | 275 |
2013-11-11 | 278 | 278 | 275 | 276 | 2,400 | 276 |
2013-11-08 | 277 | 278 | 276 | 276 | 3,400 | 276 |
2013-11-07 | 278 | 279 | 277 | 279 | 2,300 | 279 |
2013-11-06 | 278 | 281 | 277 | 277 | 3,100 | 277 |
2013-11-05 | 286 | 286 | 277 | 278 | 3,000 | 278 |
2013-11-01 | 283 | 286 | 276 | 277 | 8,600 | 277 |
2013-10-31 | 282 | 310 | 280 | 281 | 30,200 | 281 |
2013-10-30 | 286 | 310 | 280 | 281 | 30,500 | 281 |
2013-10-29 | 281 | 286 | 281 | 282 | 4,800 | 282 |
2013-10-28 | 288 | 288 | 284 | 288 | 1,700 | 288 |
2013-10-25 | 285 | 286 | 283 | 285 | 3,500 | 285 |
2013-10-24 | 285 | 285 | 280 | 282 | 3,800 | 282 |
2013-10-23 | 283 | 284 | 282 | 282 | 2,400 | 282 |
2013-10-22 | 282 | 282 | 282 | 282 | 3,300 | 282 |
2013-10-21 | 281 | 284 | 280 | 284 | 2,100 | 284 |
2013-10-18 | 282 | 286 | 280 | 281 | 3,600 | 281 |
2013-10-17 | 287 | 287 | 280 | 280 | 4,900 | 280 |
2013-10-16 | 281 | 283 | 280 | 280 | 2,900 | 280 |
2013-10-15 | 280 | 284 | 280 | 284 | 1,600 | 284 |
2013-10-11 | 278 | 288 | 278 | 284 | 4,600 | 284 |
2013-10-10 | 284 | 286 | 278 | 278 | 4,000 | 278 |
2013-10-09 | 279 | 284 | 271 | 284 | 2,700 | 284 |
2013-10-08 | 275 | 275 | 266 | 271 | 1,300 | 271 |
2013-10-07 | 280 | 280 | 262 | 278 | 4,500 | 278 |
2013-10-04 | 283 | 283 | 281 | 282 | 1,300 | 282 |
2013-10-03 | 283 | 286 | 283 | 283 | 3,100 | 283 |
2013-10-02 | 290 | 290 | 282 | 283 | 3,200 | 283 |
2013-10-01 | 289 | 289 | 282 | 282 | 3,600 | 282 |
2013-09-30 | 282 | 287 | 282 | 286 | 2,700 | 286 |
2013-09-27 | 290 | 295 | 283 | 289 | 5,200 | 289 |
2013-09-26 | 280 | 290 | 280 | 290 | 14,000 | 290 |
2013-09-25 | 302 | 305 | 302 | 305 | 11,000 | 305 |
2013-09-24 | 303 | 304 | 299 | 304 | 10,200 | 304 |
2013-09-20 | 298 | 299 | 298 | 298 | 1,700 | 298 |
2013-09-19 | 298 | 299 | 297 | 298 | 3,000 | 298 |
2013-09-18 | 300 | 300 | 292 | 292 | 3,800 | 292 |
2013-09-17 | 291 | 292 | 290 | 292 | 1,100 | 292 |
2013-09-13 | 293 | 293 | 289 | 289 | 2,100 | 289 |
2013-09-12 | 288 | 295 | 288 | 292 | 1,900 | 292 |
2013-09-10 | 285 | 305 | 285 | 286 | 9,000 | 286 |
2013-09-09 | 298 | 298 | 281 | 285 | 9,300 | 285 |
2013-09-06 | 297 | 297 | 297 | 297 | 300 | 297 |
2013-09-05 | 295 | 297 | 295 | 297 | 2,200 | 297 |
2013-09-04 | 292 | 294 | 292 | 292 | 1,200 | 292 |
2013-09-03 | 308 | 315 | 295 | 300 | 4,900 | 300 |
2013-09-02 | 305 | 305 | 287 | 304 | 3,700 | 304 |
2013-08-30 | 297 | 297 | 295 | 295 | 1,500 | 295 |
2013-08-29 | 290 | 292 | 286 | 292 | 1,600 | 292 |
2013-08-28 | 286 | 286 | 286 | 286 | 1,000 | 286 |
2013-08-27 | 292 | 292 | 286 | 286 | 1,500 | 286 |
2013-08-26 | 292 | 292 | 292 | 292 | 1,400 | 292 |
2013-08-23 | 293 | 293 | 291 | 291 | 1,200 | 291 |
2013-08-22 | 288 | 288 | 287 | 287 | 500 | 287 |
2013-08-21 | 285 | 290 | 285 | 290 | 700 | 290 |
2013-08-20 | 291 | 291 | 291 | 291 | 2,000 | 291 |
2013-08-19 | 288 | 293 | 288 | 293 | 3,100 | 293 |
2013-08-14 | 290 | 290 | 290 | 290 | 800 | 290 |
2013-08-13 | 282 | 282 | 282 | 282 | 2,200 | 282 |
2013-08-12 | 282 | 282 | 282 | 282 | 300 | 282 |
2013-08-09 | 284 | 290 | 280 | 290 | 4,200 | 290 |
2013-08-08 | 285 | 290 | 284 | 284 | 3,200 | 284 |
2013-08-07 | 287 | 287 | 285 | 287 | 1,200 | 287 |
2013-08-06 | 285 | 287 | 285 | 286 | 1,600 | 286 |
2013-08-05 | 290 | 290 | 288 | 288 | 2,000 | 288 |
2013-08-02 | 293 | 293 | 287 | 287 | 900 | 287 |
2013-08-01 | 286 | 286 | 286 | 286 | 100 | 286 |
2013-07-31 | 287 | 287 | 286 | 286 | 600 | 286 |
2013-07-30 | 285 | 287 | 285 | 287 | 700 | 287 |
2013-07-26 | 294 | 294 | 294 | 294 | 2,200 | 294 |
2013-07-25 | 294 | 294 | 293 | 293 | 1,000 | 293 |
2013-07-24 | 297 | 298 | 289 | 294 | 2,900 | 294 |
2013-07-23 | 296 | 299 | 289 | 289 | 4,000 | 289 |
2013-07-22 | 295 | 295 | 290 | 295 | 1,900 | 295 |
2013-07-19 | 289 | 294 | 289 | 290 | 1,100 | 290 |
2013-07-18 | 288 | 293 | 288 | 293 | 900 | 293 |
2013-07-17 | 288 | 288 | 288 | 288 | 300 | 288 |
2013-07-16 | 303 | 303 | 288 | 288 | 3,900 | 288 |
2013-07-12 | 284 | 287 | 284 | 287 | 600 | 287 |
2013-07-11 | 290 | 291 | 282 | 285 | 1,800 | 285 |
2013-07-10 | 285 | 293 | 285 | 292 | 1,300 | 292 |
2013-07-09 | 285 | 286 | 285 | 286 | 1,200 | 286 |
2013-07-08 | 292 | 292 | 286 | 286 | 5,300 | 286 |
2013-07-05 | 291 | 291 | 288 | 291 | 6,500 | 291 |
2013-07-04 | 286 | 290 | 286 | 290 | 1,400 | 290 |
2013-07-03 | 284 | 288 | 284 | 288 | 500 | 288 |
2013-07-02 | 287 | 287 | 283 | 283 | 1,100 | 283 |
2013-07-01 | 285 | 286 | 284 | 286 | 1,900 | 286 |
2013-06-28 | 278 | 285 | 278 | 284 | 2,000 | 284 |
2013-06-27 | 277 | 284 | 277 | 284 | 200 | 284 |
2013-06-26 | 284 | 284 | 278 | 278 | 1,200 | 278 |
2013-06-25 | 282 | 282 | 277 | 277 | 1,200 | 277 |
2013-06-24 | 281 | 285 | 278 | 278 | 2,800 | 278 |
2013-06-21 | 282 | 285 | 281 | 281 | 800 | 281 |
2013-06-20 | 280 | 280 | 280 | 280 | 200 | 280 |
2013-06-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
2013-06-18 | 280 | 283 | 272 | 283 | 2,300 | 283 |
2013-06-17 | 285 | 285 | 275 | 285 | 1,600 | 285 |
2013-06-14 | 271 | 271 | 271 | 271 | 600 | 271 |
2013-06-13 | 266 | 270 | 266 | 270 | 800 | 270 |
2013-06-12 | 266 | 266 | 266 | 266 | 100 | 266 |
2013-06-11 | 264 | 266 | 264 | 266 | 1,000 | 266 |
2013-06-10 | 263 | 269 | 263 | 265 | 1,400 | 265 |
2013-06-07 | 261 | 263 | 260 | 263 | 11,200 | 263 |
2013-06-06 | 279 | 279 | 269 | 270 | 1,900 | 270 |
2013-06-05 | 271 | 272 | 270 | 272 | 5,800 | 272 |
2013-06-04 | 286 | 286 | 272 | 272 | 1,200 | 272 |
2013-06-03 | 286 | 286 | 279 | 279 | 1,800 | 279 |
2013-05-31 | 280 | 286 | 275 | 279 | 5,300 | 279 |
2013-05-30 | 287 | 290 | 285 | 285 | 1,400 | 285 |
2013-05-29 | 284 | 290 | 284 | 290 | 900 | 290 |
2013-05-28 | 284 | 286 | 281 | 286 | 4,600 | 286 |
2013-05-27 | 298 | 298 | 284 | 284 | 2,100 | 284 |
2013-05-24 | 296 | 296 | 283 | 289 | 7,000 | 289 |
2013-05-23 | 291 | 292 | 288 | 288 | 3,600 | 288 |
2013-05-22 | 293 | 297 | 288 | 291 | 11,500 | 291 |
2013-05-21 | 295 | 295 | 293 | 293 | 1,200 | 293 |
2013-05-20 | 293 | 293 | 292 | 292 | 1,200 | 292 |
2013-05-17 | 287 | 294 | 287 | 293 | 2,200 | 293 |
2013-05-16 | 295 | 295 | 287 | 287 | 3,700 | 287 |
2013-05-15 | 295 | 300 | 293 | 293 | 4,500 | 293 |
2013-05-14 | 291 | 295 | 291 | 292 | 500 | 292 |
2013-05-13 | 290 | 297 | 290 | 297 | 5,200 | 297 |
2013-05-10 | 293 | 298 | 287 | 290 | 8,000 | 290 |
2013-05-09 | 297 | 297 | 292 | 292 | 3,600 | 292 |
2013-05-08 | 290 | 297 | 290 | 291 | 3,900 | 291 |
2013-05-07 | 292 | 294 | 289 | 289 | 4,100 | 289 |
2013-05-02 | 289 | 290 | 289 | 290 | 1,000 | 290 |
2013-05-01 | 289 | 290 | 287 | 287 | 2,000 | 287 |
2013-04-30 | 287 | 290 | 287 | 290 | 2,300 | 290 |
2013-04-26 | 292 | 292 | 287 | 287 | 4,200 | 287 |
2013-04-25 | 292 | 292 | 281 | 285 | 5,000 | 285 |
2013-04-24 | 288 | 288 | 286 | 286 | 800 | 286 |
2013-04-23 | 291 | 291 | 288 | 288 | 600 | 288 |
2013-04-22 | 290 | 290 | 286 | 289 | 1,600 | 289 |
2013-04-19 | 290 | 290 | 288 | 290 | 900 | 290 |
2013-04-18 | 286 | 286 | 286 | 286 | 100 | 286 |
2013-04-17 | 285 | 289 | 285 | 289 | 1,000 | 289 |
2013-04-16 | 284 | 292 | 282 | 291 | 3,400 | 291 |
2013-04-15 | 285 | 285 | 284 | 285 | 700 | 285 |
2013-04-12 | 287 | 291 | 286 | 287 | 1,500 | 287 |
2013-04-11 | 285 | 291 | 285 | 287 | 2,000 | 287 |
2013-04-10 | 287 | 291 | 284 | 284 | 1,800 | 284 |
2013-04-09 | 286 | 286 | 286 | 286 | 1,100 | 286 |
2013-04-08 | 280 | 280 | 277 | 280 | 3,600 | 280 |
2013-04-05 | 277 | 284 | 277 | 279 | 1,300 | 279 |
2013-04-04 | 277 | 277 | 276 | 276 | 900 | 276 |
2013-04-03 | 277 | 279 | 277 | 278 | 2,200 | 278 |
2013-04-02 | 279 | 284 | 278 | 284 | 600 | 284 |
2013-04-01 | 290 | 290 | 279 | 279 | 1,900 | 279 |
2013-03-29 | 282 | 290 | 282 | 290 | 1,100 | 290 |
2013-03-28 | 285 | 289 | 283 | 289 | 1,100 | 289 |
2013-03-27 | 287 | 295 | 287 | 295 | 1,000 | 295 |
2013-03-26 | 295 | 295 | 291 | 295 | 1,300 | 295 |
2013-03-25 | 284 | 290 | 283 | 290 | 3,500 | 290 |
2013-03-22 | 281 | 283 | 281 | 283 | 1,500 | 283 |
2013-03-21 | 285 | 285 | 281 | 281 | 800 | 281 |
2013-03-19 | 281 | 285 | 281 | 281 | 1,400 | 281 |
2013-03-18 | 278 | 285 | 278 | 281 | 12,900 | 281 |
2013-03-15 | 276 | 281 | 276 | 278 | 5,700 | 278 |
2013-03-14 | 285 | 285 | 280 | 284 | 3,800 | 284 |
2013-03-13 | 282 | 289 | 282 | 284 | 1,500 | 284 |
2013-03-12 | 280 | 286 | 279 | 285 | 3,100 | 285 |
2013-03-11 | 280 | 285 | 277 | 285 | 6,400 | 285 |
2013-03-08 | 281 | 285 | 279 | 279 | 12,800 | 279 |
2013-03-07 | 280 | 281 | 280 | 280 | 4,100 | 280 |
2013-03-06 | 284 | 286 | 280 | 280 | 5,700 | 280 |
2013-03-05 | 282 | 285 | 282 | 284 | 3,200 | 284 |
2013-03-04 | 284 | 285 | 282 | 282 | 3,900 | 282 |
2013-03-01 | 283 | 284 | 283 | 284 | 2,300 | 284 |
2013-02-28 | 278 | 283 | 278 | 283 | 3,600 | 283 |
2013-02-27 | 283 | 283 | 283 | 283 | 100 | 283 |
2013-02-26 | 285 | 285 | 280 | 284 | 2,700 | 284 |
2013-02-25 | 284 | 285 | 284 | 285 | 1,400 | 285 |
2013-02-22 | 283 | 284 | 283 | 284 | 1,500 | 284 |
2013-02-21 | 273 | 281 | 272 | 281 | 1,400 | 281 |
2013-02-20 | 280 | 280 | 279 | 279 | 4,200 | 279 |
2013-02-19 | 285 | 285 | 285 | 285 | 300 | 285 |
2013-02-18 | 280 | 280 | 280 | 280 | 100 | 280 |
2013-02-15 | 285 | 285 | 285 | 285 | 100 | 285 |
2013-02-14 | 279 | 286 | 279 | 286 | 2,400 | 286 |
2013-02-13 | 280 | 281 | 280 | 281 | 2,300 | 281 |
2013-02-12 | 286 | 286 | 281 | 281 | 900 | 281 |
2013-02-08 | 286 | 286 | 282 | 282 | 1,200 | 282 |
2013-02-07 | 284 | 288 | 284 | 288 | 2,700 | 288 |
2013-02-06 | 284 | 285 | 280 | 280 | 1,900 | 280 |
2013-02-05 | 283 | 283 | 280 | 280 | 2,300 | 280 |
2013-02-04 | 282 | 284 | 280 | 284 | 2,800 | 284 |
2013-02-01 | 282 | 282 | 280 | 280 | 3,000 | 280 |
2013-01-31 | 278 | 289 | 278 | 289 | 2,000 | 289 |
2013-01-30 | 285 | 285 | 278 | 283 | 3,400 | 283 |
2013-01-29 | 285 | 291 | 279 | 291 | 3,900 | 291 |
2013-01-28 | 298 | 298 | 285 | 286 | 4,900 | 286 |
2013-01-25 | 292 | 294 | 281 | 294 | 5,900 | 294 |
2013-01-24 | 296 | 296 | 282 | 293 | 4,700 | 293 |
2013-01-23 | 288 | 297 | 288 | 297 | 400 | 297 |
2013-01-22 | 296 | 296 | 296 | 296 | 200 | 296 |
2013-01-21 | 286 | 293 | 286 | 293 | 300 | 293 |
2013-01-18 | 290 | 292 | 281 | 292 | 1,200 | 292 |
2013-01-17 | 287 | 295 | 286 | 295 | 2,100 | 295 |
2013-01-15 | 278 | 280 | 278 | 280 | 1,100 | 280 |
2013-01-11 | 294 | 294 | 286 | 286 | 1,200 | 286 |
2013-01-10 | 295 | 295 | 295 | 295 | 100 | 295 |
2013-01-09 | 286 | 296 | 278 | 278 | 400 | 278 |
2013-01-08 | 273 | 286 | 273 | 286 | 2,100 | 286 |
2013-01-07 | 279 | 286 | 278 | 286 | 1,000 | 286 |
2013-01-04 | 277 | 277 | 276 | 276 | 2,600 | 276 |
分割・併合履歴 : なし