3956 国際チャート(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 272 | 274 | 269 | 272 | 11,400 | 272 |
2014-12-29 | 269 | 271 | 266 | 271 | 13,600 | 271 |
2014-12-26 | 275 | 275 | 253 | 269 | 38,800 | 269 |
2014-12-25 | 272 | 272 | 267 | 271 | 10,400 | 271 |
2014-12-24 | 272 | 274 | 268 | 274 | 10,400 | 274 |
2014-12-22 | 270 | 275 | 270 | 272 | 15,500 | 272 |
2014-12-19 | 274 | 285 | 268 | 268 | 23,400 | 268 |
2014-12-18 | 276 | 278 | 270 | 278 | 10,000 | 278 |
2014-12-17 | 275 | 275 | 274 | 275 | 6,900 | 275 |
2014-12-16 | 278 | 280 | 274 | 275 | 7,300 | 275 |
2014-12-15 | 280 | 285 | 272 | 276 | 10,400 | 276 |
2014-12-12 | 282 | 284 | 277 | 280 | 10,100 | 280 |
2014-12-11 | 285 | 295 | 280 | 289 | 25,400 | 289 |
2014-12-10 | 295 | 296 | 283 | 295 | 37,800 | 295 |
2014-12-09 | 310 | 312 | 300 | 305 | 35,700 | 305 |
2014-12-08 | 320 | 326 | 296 | 320 | 144,600 | 320 |
2014-12-05 | 278 | 350 | 278 | 335 | 695,100 | 335 |
2014-12-04 | 270 | 270 | 269 | 270 | 3,900 | 270 |
2014-12-03 | 269 | 270 | 269 | 270 | 700 | 270 |
2014-12-02 | 270 | 272 | 269 | 269 | 8,000 | 269 |
2014-12-01 | 269 | 270 | 268 | 270 | 2,900 | 270 |
2014-11-28 | 266 | 270 | 265 | 270 | 9,600 | 270 |
2014-11-27 | 265 | 266 | 265 | 265 | 1,600 | 265 |
2014-11-26 | 267 | 267 | 265 | 265 | 2,800 | 265 |
2014-11-25 | 266 | 267 | 264 | 267 | 2,300 | 267 |
2014-11-21 | 264 | 267 | 264 | 266 | 1,500 | 266 |
2014-11-20 | 263 | 264 | 263 | 264 | 1,100 | 264 |
2014-11-19 | 263 | 265 | 263 | 263 | 3,700 | 263 |
2014-11-18 | 263 | 263 | 262 | 263 | 3,600 | 263 |
2014-11-17 | 265 | 265 | 264 | 264 | 5,600 | 264 |
2014-11-14 | 266 | 269 | 264 | 264 | 4,700 | 264 |
2014-11-13 | 265 | 265 | 265 | 265 | 1,700 | 265 |
2014-11-12 | 264 | 265 | 262 | 264 | 4,200 | 264 |
2014-11-11 | 263 | 264 | 263 | 264 | 1,700 | 264 |
2014-11-10 | 264 | 264 | 263 | 263 | 900 | 263 |
2014-11-07 | 263 | 264 | 261 | 261 | 6,100 | 261 |
2014-11-06 | 264 | 265 | 263 | 263 | 1,400 | 263 |
2014-11-05 | 268 | 268 | 263 | 263 | 3,300 | 263 |
2014-11-04 | 268 | 268 | 266 | 266 | 4,400 | 266 |
2014-10-31 | 265 | 266 | 261 | 262 | 1,600 | 262 |
2014-10-30 | 261 | 266 | 261 | 264 | 2,600 | 264 |
2014-10-29 | 265 | 268 | 260 | 268 | 5,800 | 268 |
2014-10-28 | 265 | 265 | 260 | 261 | 1,500 | 261 |
2014-10-27 | 262 | 264 | 262 | 264 | 2,700 | 264 |
2014-10-24 | 262 | 262 | 258 | 262 | 6,400 | 262 |
2014-10-23 | 259 | 260 | 258 | 258 | 3,700 | 258 |
2014-10-22 | 263 | 263 | 258 | 258 | 5,800 | 258 |
2014-10-21 | 264 | 264 | 257 | 257 | 6,200 | 257 |
2014-10-20 | 261 | 264 | 261 | 261 | 1,400 | 261 |
2014-10-17 | 259 | 264 | 257 | 257 | 2,800 | 257 |
2014-10-16 | 263 | 263 | 260 | 260 | 5,200 | 260 |
2014-10-15 | 267 | 267 | 263 | 263 | 2,400 | 263 |
2014-10-14 | 262 | 267 | 262 | 263 | 7,700 | 263 |
2014-10-10 | 268 | 268 | 266 | 267 | 4,100 | 267 |
2014-10-09 | 270 | 270 | 270 | 270 | 700 | 270 |
2014-10-08 | 273 | 273 | 268 | 269 | 3,700 | 269 |
2014-10-07 | 273 | 274 | 268 | 270 | 1,500 | 270 |
2014-10-06 | 273 | 273 | 272 | 272 | 500 | 272 |
2014-10-03 | 267 | 275 | 267 | 271 | 2,900 | 271 |
2014-10-02 | 277 | 277 | 269 | 271 | 6,400 | 271 |
2014-10-01 | 277 | 280 | 274 | 278 | 3,800 | 278 |
2014-09-30 | 279 | 279 | 276 | 277 | 3,200 | 277 |
2014-09-29 | 277 | 282 | 276 | 282 | 8,400 | 282 |
2014-09-26 | 275 | 283 | 271 | 275 | 27,300 | 275 |
2014-09-25 | 297 | 300 | 293 | 300 | 18,500 | 300 |
2014-09-24 | 294 | 296 | 293 | 296 | 6,000 | 296 |
2014-09-22 | 291 | 295 | 290 | 292 | 9,800 | 292 |
2014-09-19 | 295 | 295 | 291 | 293 | 6,300 | 293 |
2014-09-18 | 295 | 295 | 290 | 295 | 7,200 | 295 |
2014-09-17 | 295 | 297 | 293 | 296 | 7,900 | 296 |
2014-09-16 | 294 | 297 | 293 | 294 | 5,700 | 294 |
2014-09-12 | 291 | 293 | 291 | 293 | 2,100 | 293 |
2014-09-11 | 290 | 291 | 290 | 291 | 4,000 | 291 |
2014-09-10 | 291 | 292 | 288 | 289 | 7,800 | 289 |
2014-09-09 | 289 | 290 | 288 | 290 | 2,600 | 290 |
2014-09-08 | 286 | 288 | 286 | 288 | 600 | 288 |
2014-09-05 | 291 | 291 | 284 | 286 | 4,700 | 286 |
2014-09-04 | 289 | 289 | 286 | 286 | 2,700 | 286 |
2014-09-03 | 288 | 290 | 288 | 290 | 2,200 | 290 |
2014-09-02 | 290 | 298 | 288 | 289 | 4,200 | 289 |
2014-09-01 | 290 | 290 | 287 | 290 | 3,300 | 290 |
2014-08-29 | 285 | 285 | 285 | 285 | 500 | 285 |
2014-08-28 | 289 | 289 | 285 | 289 | 1,400 | 289 |
2014-08-27 | 287 | 289 | 284 | 289 | 3,100 | 289 |
2014-08-26 | 288 | 288 | 283 | 283 | 2,900 | 283 |
2014-08-25 | 289 | 289 | 280 | 287 | 4,900 | 287 |
2014-08-22 | 288 | 289 | 283 | 288 | 3,900 | 288 |
2014-08-21 | 283 | 290 | 283 | 283 | 4,600 | 283 |
2014-08-20 | 284 | 284 | 279 | 282 | 1,900 | 282 |
2014-08-19 | 281 | 284 | 281 | 284 | 200 | 284 |
2014-08-18 | 284 | 284 | 283 | 283 | 2,300 | 283 |
2014-08-15 | 279 | 284 | 279 | 284 | 700 | 284 |
2014-08-14 | 278 | 278 | 278 | 278 | 200 | 278 |
2014-08-13 | 284 | 284 | 284 | 284 | 1,200 | 284 |
2014-08-12 | 275 | 277 | 275 | 275 | 1,100 | 275 |
2014-08-11 | 283 | 285 | 274 | 274 | 4,700 | 274 |
2014-08-08 | 275 | 283 | 275 | 283 | 700 | 283 |
2014-08-07 | 277 | 281 | 272 | 272 | 5,600 | 272 |
2014-08-06 | 281 | 282 | 276 | 276 | 4,700 | 276 |
2014-08-05 | 281 | 281 | 278 | 279 | 2,000 | 279 |
2014-08-04 | 284 | 284 | 281 | 281 | 1,000 | 281 |
2014-08-01 | 281 | 284 | 281 | 284 | 1,000 | 284 |
2014-07-31 | 284 | 284 | 284 | 284 | 2,000 | 284 |
2014-07-30 | 284 | 285 | 280 | 280 | 3,000 | 280 |
2014-07-29 | 281 | 284 | 280 | 284 | 2,400 | 284 |
2014-07-28 | 290 | 290 | 281 | 285 | 5,500 | 285 |
2014-07-25 | 286 | 286 | 282 | 285 | 1,600 | 285 |
2014-07-24 | 283 | 285 | 283 | 285 | 1,300 | 285 |
2014-07-23 | 281 | 281 | 278 | 280 | 2,800 | 280 |
2014-07-22 | 281 | 284 | 281 | 284 | 3,600 | 284 |
2014-07-18 | 284 | 284 | 281 | 281 | 700 | 281 |
2014-07-17 | 284 | 284 | 281 | 281 | 900 | 281 |
2014-07-16 | 284 | 284 | 283 | 283 | 200 | 283 |
2014-07-15 | 284 | 284 | 278 | 282 | 1,500 | 282 |
2014-07-14 | 275 | 283 | 275 | 283 | 1,700 | 283 |
2014-07-11 | 278 | 278 | 274 | 274 | 2,100 | 274 |
2014-07-10 | 281 | 281 | 279 | 279 | 2,200 | 279 |
2014-07-09 | 281 | 285 | 277 | 277 | 3,700 | 277 |
2014-07-08 | 279 | 285 | 279 | 279 | 3,800 | 279 |
2014-07-07 | 283 | 283 | 278 | 280 | 4,700 | 280 |
2014-07-04 | 279 | 279 | 275 | 278 | 5,100 | 278 |
2014-07-03 | 278 | 278 | 277 | 278 | 1,000 | 278 |
2014-07-02 | 279 | 279 | 278 | 278 | 2,000 | 278 |
2014-07-01 | 276 | 279 | 276 | 278 | 4,900 | 278 |
2014-06-30 | 277 | 280 | 274 | 275 | 2,300 | 275 |
2014-06-27 | 275 | 277 | 274 | 274 | 1,200 | 274 |
2014-06-26 | 273 | 275 | 273 | 273 | 2,300 | 273 |
2014-06-25 | 274 | 275 | 273 | 273 | 1,600 | 273 |
2014-06-24 | 275 | 275 | 273 | 273 | 1,700 | 273 |
2014-06-23 | 275 | 275 | 273 | 273 | 1,800 | 273 |
2014-06-20 | 269 | 270 | 269 | 270 | 800 | 270 |
2014-06-19 | 267 | 270 | 267 | 270 | 3,000 | 270 |
2014-06-18 | 270 | 271 | 270 | 271 | 300 | 271 |
2014-06-17 | 273 | 273 | 272 | 272 | 2,400 | 272 |
2014-06-16 | 270 | 271 | 270 | 271 | 800 | 271 |
2014-06-13 | 271 | 271 | 271 | 271 | 400 | 271 |
2014-06-12 | 269 | 273 | 268 | 268 | 900 | 268 |
2014-06-11 | 268 | 269 | 268 | 269 | 700 | 269 |
2014-06-09 | 272 | 272 | 268 | 269 | 2,300 | 269 |
2014-06-06 | 270 | 271 | 265 | 270 | 9,400 | 270 |
2014-06-05 | 270 | 271 | 270 | 271 | 1,700 | 271 |
2014-06-04 | 271 | 272 | 269 | 270 | 2,300 | 270 |
2014-06-03 | 274 | 280 | 268 | 279 | 5,000 | 279 |
2014-06-02 | 271 | 275 | 269 | 269 | 2,400 | 269 |
2014-05-30 | 271 | 271 | 271 | 271 | 100 | 271 |
2014-05-28 | 270 | 280 | 270 | 280 | 5,100 | 280 |
2014-05-26 | 269 | 270 | 269 | 270 | 1,900 | 270 |
2014-05-23 | 264 | 267 | 263 | 267 | 2,000 | 267 |
2014-05-22 | 270 | 270 | 258 | 261 | 16,500 | 261 |
2014-05-21 | 265 | 266 | 264 | 266 | 1,500 | 266 |
2014-05-20 | 263 | 265 | 263 | 265 | 300 | 265 |
2014-05-19 | 268 | 268 | 264 | 264 | 3,800 | 264 |
2014-05-16 | 270 | 270 | 266 | 267 | 1,200 | 267 |
2014-05-15 | 272 | 272 | 272 | 272 | 100 | 272 |
2014-05-14 | 275 | 275 | 267 | 268 | 4,100 | 268 |
2014-05-13 | 273 | 273 | 268 | 268 | 500 | 268 |
2014-05-12 | 266 | 274 | 266 | 267 | 3,500 | 267 |
2014-05-09 | 266 | 266 | 266 | 266 | 300 | 266 |
2014-05-08 | 268 | 272 | 266 | 266 | 1,800 | 266 |
2014-05-07 | 264 | 268 | 264 | 268 | 5,700 | 268 |
2014-05-02 | 276 | 276 | 270 | 270 | 2,000 | 270 |
2014-05-01 | 267 | 275 | 267 | 273 | 2,700 | 273 |
2014-04-30 | 266 | 268 | 266 | 268 | 400 | 268 |
2014-04-28 | 270 | 270 | 267 | 267 | 1,300 | 267 |
2014-04-25 | 270 | 270 | 265 | 265 | 6,900 | 265 |
2014-04-24 | 272 | 272 | 272 | 272 | 600 | 272 |
2014-04-23 | 270 | 270 | 270 | 270 | 200 | 270 |
2014-04-22 | 268 | 272 | 268 | 272 | 1,200 | 272 |
2014-04-21 | 270 | 271 | 268 | 268 | 1,400 | 268 |
2014-04-18 | 267 | 272 | 267 | 272 | 3,600 | 272 |
2014-04-17 | 270 | 270 | 268 | 269 | 1,100 | 269 |
2014-04-16 | 272 | 272 | 272 | 272 | 1,300 | 272 |
2014-04-15 | 269 | 269 | 269 | 269 | 200 | 269 |
2014-04-14 | 271 | 272 | 271 | 272 | 600 | 272 |
2014-04-11 | 268 | 270 | 268 | 268 | 1,100 | 268 |
2014-04-10 | 270 | 270 | 268 | 268 | 400 | 268 |
2014-04-09 | 269 | 272 | 268 | 268 | 3,400 | 268 |
2014-04-08 | 270 | 271 | 270 | 271 | 700 | 271 |
2014-04-07 | 272 | 272 | 271 | 272 | 1,800 | 272 |
2014-04-04 | 272 | 272 | 271 | 271 | 1,500 | 271 |
2014-04-03 | 272 | 272 | 272 | 272 | 1,000 | 272 |
2014-04-02 | 272 | 273 | 270 | 272 | 1,700 | 272 |
2014-04-01 | 269 | 274 | 269 | 270 | 1,500 | 270 |
2014-03-31 | 270 | 276 | 270 | 276 | 1,500 | 276 |
2014-03-28 | 271 | 271 | 271 | 271 | 500 | 271 |
2014-03-27 | 271 | 273 | 265 | 271 | 1,900 | 271 |
2014-03-26 | 274 | 276 | 268 | 276 | 3,100 | 276 |
2014-03-25 | 278 | 278 | 265 | 269 | 5,500 | 269 |
2014-03-24 | 270 | 282 | 266 | 280 | 4,300 | 280 |
2014-03-20 | 274 | 274 | 272 | 272 | 2,300 | 272 |
2014-03-19 | 275 | 275 | 273 | 273 | 2,600 | 273 |
2014-03-18 | 270 | 278 | 270 | 273 | 1,800 | 273 |
2014-03-17 | 270 | 274 | 270 | 273 | 2,500 | 273 |
2014-03-14 | 275 | 275 | 272 | 272 | 500 | 272 |
2014-03-13 | 273 | 273 | 272 | 272 | 2,700 | 272 |
2014-03-12 | 275 | 275 | 273 | 273 | 400 | 273 |
2014-03-11 | 274 | 274 | 273 | 273 | 1,300 | 273 |
2014-03-10 | 275 | 275 | 275 | 275 | 800 | 275 |
2014-03-07 | 274 | 274 | 274 | 274 | 100 | 274 |
2014-03-06 | 272 | 274 | 272 | 274 | 300 | 274 |
2014-03-05 | 272 | 272 | 272 | 272 | 200 | 272 |
2014-03-04 | 278 | 280 | 272 | 272 | 1,700 | 272 |
2014-03-03 | 271 | 277 | 271 | 275 | 500 | 275 |
2014-02-28 | 270 | 277 | 270 | 277 | 300 | 277 |
2014-02-27 | 276 | 276 | 276 | 276 | 100 | 276 |
2014-02-26 | 282 | 282 | 274 | 274 | 2,800 | 274 |
2014-02-25 | 275 | 276 | 272 | 275 | 1,500 | 275 |
2014-02-24 | 269 | 273 | 269 | 273 | 400 | 273 |
2014-02-21 | 267 | 273 | 265 | 269 | 900 | 269 |
2014-02-20 | 267 | 267 | 266 | 266 | 3,200 | 266 |
2014-02-19 | 266 | 268 | 266 | 268 | 400 | 268 |
2014-02-18 | 267 | 267 | 267 | 267 | 100 | 267 |
2014-02-17 | 267 | 267 | 266 | 266 | 900 | 266 |
2014-02-14 | 269 | 269 | 265 | 265 | 1,600 | 265 |
2014-02-13 | 271 | 273 | 271 | 271 | 500 | 271 |
2014-02-12 | 270 | 270 | 270 | 270 | 4,100 | 270 |
2014-02-07 | 271 | 271 | 271 | 271 | 200 | 271 |
2014-02-06 | 267 | 267 | 267 | 267 | 1,200 | 267 |
2014-02-05 | 266 | 270 | 266 | 270 | 1,700 | 270 |
2014-02-04 | 275 | 275 | 263 | 265 | 9,900 | 265 |
2014-02-03 | 277 | 277 | 272 | 276 | 700 | 276 |
2014-01-31 | 277 | 280 | 277 | 280 | 900 | 280 |
2014-01-30 | 275 | 281 | 272 | 272 | 4,100 | 272 |
2014-01-29 | 274 | 284 | 274 | 284 | 2,300 | 284 |
2014-01-28 | 274 | 274 | 271 | 274 | 2,900 | 274 |
2014-01-27 | 282 | 282 | 274 | 274 | 6,700 | 274 |
2014-01-24 | 281 | 284 | 281 | 284 | 3,100 | 284 |
2014-01-23 | 284 | 284 | 278 | 281 | 3,100 | 281 |
2014-01-22 | 281 | 292 | 281 | 284 | 11,100 | 284 |
2014-01-21 | 288 | 289 | 281 | 281 | 7,300 | 281 |
2014-01-20 | 280 | 287 | 279 | 280 | 2,500 | 280 |
2014-01-17 | 280 | 284 | 278 | 278 | 5,200 | 278 |
2014-01-16 | 277 | 282 | 276 | 276 | 3,400 | 276 |
2014-01-15 | 276 | 280 | 274 | 277 | 7,000 | 277 |
2014-01-14 | 274 | 277 | 272 | 277 | 4,100 | 277 |
2014-01-10 | 274 | 274 | 273 | 274 | 1,500 | 274 |
2014-01-09 | 274 | 275 | 271 | 275 | 2,600 | 275 |
2014-01-08 | 270 | 275 | 270 | 271 | 6,200 | 271 |
2014-01-07 | 276 | 276 | 270 | 270 | 6,900 | 270 |
2014-01-06 | 272 | 276 | 270 | 272 | 2,700 | 272 |
分割・併合履歴 : なし