3956 国際チャート(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3023725223525013,300250
2015-12-292422422302395,100239
2015-12-282342412342389,100238
2015-12-2525025022223441,500234
2015-12-242512512502509,500250
2015-12-222542542502507,500250
2015-12-2125325425225410,500254
2015-12-182572572532549,700254
2015-12-172572582572583,400258
2015-12-162562572552564,600256
2015-12-152572582562575,400257
2015-12-142602602582599,300259
2015-12-112602622602623,800262
2015-12-102612632602635,300263
2015-12-092652652612616,300261
2015-12-082652652642651,500265
2015-12-072672682652667,400266
2015-12-0426526626326315,200263
2015-12-032632652632653,800265
2015-12-022652652632632,000263
2015-12-012612652612656,700265
2015-11-3026326326126111,300261
2015-11-272642652642642,200264
2015-11-262662662642663,700266
2015-11-252652652632644,000264
2015-11-242632652622644,800264
2015-11-202642642632644,300264
2015-11-192652652622649,300264
2015-11-182632652632645,900264
2015-11-1726426526226210,500262
2015-11-162662682652655,900265
2015-11-132672682672683,700268
2015-11-122692692672681,800268
2015-11-112702702682702,100270
2015-11-102702702702703,700270
2015-11-0926826926726918,000269
2015-11-062722792722762,100276
2015-11-052752752712722,100272
2015-11-042772772752751,000275
2015-11-022762792742753,100275
2015-10-302772782752783,300278
2015-10-29277278277278700278
2015-10-28275277275277800277
2015-10-27276277276277600277
2015-10-262792802792792,600279
2015-10-232762782742753,300275
2015-10-222792792732765,300276
2015-10-212742762722761,600276
2015-10-20274275273273700273
2015-10-192782852732746,400274
2015-10-15279279279279200279
2015-10-142842842792793,600279
2015-10-132802852802844,000284
2015-10-092782782762761,000276
2015-10-082752802752802,800280
2015-10-072772772732774,600277
2015-10-062762792732743,500274
2015-10-052742762742762,700276
2015-10-022782782742761,800276
2015-10-012712862712766,700276
2015-09-302732772702714,100271
2015-09-292812832742747,800274
2015-09-2828028628028017,300280
2015-09-2529530729530513,800305
2015-09-2429331028729115,000291
2015-09-182802852802855,000285
2015-09-172792792772794,800279
2015-09-162762772762773,100277
2015-09-152792802742756,300275
2015-09-142812842772775,300277
2015-09-112762852762813,700281
2015-09-102802802742746,300274
2015-09-092872872802807,600280
2015-09-082872882822823,700282
2015-09-072882902872902,900290
2015-09-042902902832836,400283
2015-09-032912922902901,600290
2015-09-022912912892911,100291
2015-09-012972972902942,000294
2015-08-312942942872872,300287
2015-08-282852912852901,600290
2015-08-272762862762831,500283
2015-08-262822822732734,300273
2015-08-2526128225827223,200272
2015-08-2427728826726742,400267
2015-08-212972972932937,800293
2015-08-202983002962975,600297
2015-08-1929930429630010,800300
2015-08-182963002953003,500300
2015-08-172982982932934,700293
2015-08-143003002942941,500294
2015-08-132972972952951,500295
2015-08-122973002972972,800297
2015-08-112972992972971,500297
2015-08-102963002962973,800297
2015-08-072982982962973,700297
2015-08-062993002992992,700299
2015-08-05300300299299400299
2015-08-043013023013012,400301
2015-08-033003033003012,600301
2015-07-313053053023031,900303
2015-07-303083103053052,600305
2015-07-293103103023085,700308
2015-07-283093103023084,800308
2015-07-273073093063085,400308
2015-07-2430130829830210,600302
2015-07-232983022983015,500301
2015-07-222972982952983,800298
2015-07-212942982942969,900296
2015-07-172912942912941,200294
2015-07-1629729729029213,000292
2015-07-152972982932972,900297
2015-07-142902942902943,000294
2015-07-132872892852892,200289
2015-07-1029229228028325,400283
2015-07-0929029028629020,700290
2015-07-0830330329229210,400292
2015-07-073013063013051,800305
2015-07-063033052953008,300300
2015-07-033083083063073,400307
2015-07-023073093043092,700309
2015-07-013043083023064,600306
2015-06-302983022983022,500302
2015-06-2930530529529820,400298
2015-06-263143153073108,700310
2015-06-253083153083149,300314
2015-06-2431531630831411,900314
2015-06-233073093063086,000308
2015-06-2230330530330510,300305
2015-06-193043043023033,000303
2015-06-1830330930130415,200304
2015-06-173053103023038,000303
2015-06-1630531130530810,900308
2015-06-1530131230030812,600308
2015-06-123033032983008,300300
2015-06-113033043003033,900303
2015-06-102993032973017,500301
2015-06-092993012982989,400298
2015-06-082962992942954,700295
2015-06-052972982952962,300296
2015-06-042972992972972,800297
2015-06-032972982932978,600297
2015-06-022952992942997,300299
2015-06-0129829829329611,400296
2015-05-2930530529429618,200296
2015-05-2829529829129721,200297
2015-05-2729830029329623,000296
2015-05-26297346291293270,600293
2015-05-252912922892895,400289
2015-05-222912922852905,100290
2015-05-212882912872872,600287
2015-05-20288289287289900289
2015-05-192902902872892,900289
2015-05-182862922832927,100292
2015-05-152882882842843,400284
2015-05-142852892852853,400285
2015-05-132832852822832,700283
2015-05-122852852832838,700283
2015-05-112862892862894,400289
2015-05-082882882852862,900286
2015-05-0729329528328619,500286
2015-05-012822832822825,200282
2015-04-302852872822833,800283
2015-04-282842872842878,000287
2015-04-272852862842842,700284
2015-04-242882882842844,400284
2015-04-232852882852854,200285
2015-04-222862882862863,500286
2015-04-212852892852853,600285
2015-04-2028829028328413,000284
2015-04-172922922882883,900288
2015-04-162932932892925,800292
2015-04-152922932912932,300293
2015-04-142922932902914,500291
2015-04-132902922882923,000292
2015-04-102912932902903,000290
2015-04-0929829929029218,600292
2015-04-082882902872872,100287
2015-04-072842892832883,700288
2015-04-062852872822842,900284
2015-04-032862862842852,400285
2015-04-022842862842865,100286
2015-04-0128529428228313,300283
2015-03-312852862832865,300286
2015-03-302842882832868,700286
2015-03-272882902862887,300288
2015-03-262912932882907,700290
2015-03-2528829528729112,100291
2015-03-242852902852879,800287
2015-03-2328829328428812,700288
2015-03-2028929228528517,100285
2015-03-1928929628729217,000292
2015-03-1829729729029114,500291
2015-03-172993032972978,300297
2015-03-1630030529429514,100295
2015-03-1330631029829816,700298
2015-03-1231831930231019,300310
2015-03-1129233529231278,500312
2015-03-1029730129129119,000291
2015-03-0929330329129635,000296
2015-03-0630030128829253,900292
2015-03-05295353295303347,400303
2015-03-0429829927728794,500287
2015-03-0332133329130493,800304
2015-03-02357360314321334,500321
2015-02-27276357276357638,200357
2015-02-262772812732775,400277
2015-02-252782782722775,600277
2015-02-242802832802806,200280
2015-02-232782802772782,700278
2015-02-202762792752783,700278
2015-02-192752762752763,200276
2015-02-182702802692777,700277
2015-02-172702702692701,700270
2015-02-16270270270270900270
2015-02-13269269269269400269
2015-02-122672692672682,200268
2015-02-10267267267267600267
2015-02-092692732672692,900269
2015-02-062702702682681,200268
2015-02-052692692662683,600268
2015-02-042672692672691,400269
2015-02-032682682672672,400267
2015-02-022672692672694,500269
2015-01-302672692652665,700266
2015-01-2927028026126723,700267
2015-01-2827328027328011,000280
2015-01-272752752692732,900273
2015-01-262732732682692,500269
2015-01-232722732672735,700273
2015-01-222672702662691,800269
2015-01-212672682672672,800267
2015-01-202692692672671,100267
2015-01-192692692682694,900269
2015-01-162672702672695,900269
2015-01-152652692652666,300266
2015-01-142712712682716,300271
2015-01-132702702682685,500268
2015-01-092702732702704,500270
2015-01-082722722692724,800272
2015-01-072712732692726,700272
2015-01-062732742712732,700273
2015-01-052722732712721,600272

分割・併合履歴 : なし