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 |
---|---|---|---|---|---|---|
2015-12-30 | 237 | 252 | 235 | 250 | 13,300 | 250 |
2015-12-29 | 242 | 242 | 230 | 239 | 5,100 | 239 |
2015-12-28 | 234 | 241 | 234 | 238 | 9,100 | 238 |
2015-12-25 | 250 | 250 | 222 | 234 | 41,500 | 234 |
2015-12-24 | 251 | 251 | 250 | 250 | 9,500 | 250 |
2015-12-22 | 254 | 254 | 250 | 250 | 7,500 | 250 |
2015-12-21 | 253 | 254 | 252 | 254 | 10,500 | 254 |
2015-12-18 | 257 | 257 | 253 | 254 | 9,700 | 254 |
2015-12-17 | 257 | 258 | 257 | 258 | 3,400 | 258 |
2015-12-16 | 256 | 257 | 255 | 256 | 4,600 | 256 |
2015-12-15 | 257 | 258 | 256 | 257 | 5,400 | 257 |
2015-12-14 | 260 | 260 | 258 | 259 | 9,300 | 259 |
2015-12-11 | 260 | 262 | 260 | 262 | 3,800 | 262 |
2015-12-10 | 261 | 263 | 260 | 263 | 5,300 | 263 |
2015-12-09 | 265 | 265 | 261 | 261 | 6,300 | 261 |
2015-12-08 | 265 | 265 | 264 | 265 | 1,500 | 265 |
2015-12-07 | 267 | 268 | 265 | 266 | 7,400 | 266 |
2015-12-04 | 265 | 266 | 263 | 263 | 15,200 | 263 |
2015-12-03 | 263 | 265 | 263 | 265 | 3,800 | 265 |
2015-12-02 | 265 | 265 | 263 | 263 | 2,000 | 263 |
2015-12-01 | 261 | 265 | 261 | 265 | 6,700 | 265 |
2015-11-30 | 263 | 263 | 261 | 261 | 11,300 | 261 |
2015-11-27 | 264 | 265 | 264 | 264 | 2,200 | 264 |
2015-11-26 | 266 | 266 | 264 | 266 | 3,700 | 266 |
2015-11-25 | 265 | 265 | 263 | 264 | 4,000 | 264 |
2015-11-24 | 263 | 265 | 262 | 264 | 4,800 | 264 |
2015-11-20 | 264 | 264 | 263 | 264 | 4,300 | 264 |
2015-11-19 | 265 | 265 | 262 | 264 | 9,300 | 264 |
2015-11-18 | 263 | 265 | 263 | 264 | 5,900 | 264 |
2015-11-17 | 264 | 265 | 262 | 262 | 10,500 | 262 |
2015-11-16 | 266 | 268 | 265 | 265 | 5,900 | 265 |
2015-11-13 | 267 | 268 | 267 | 268 | 3,700 | 268 |
2015-11-12 | 269 | 269 | 267 | 268 | 1,800 | 268 |
2015-11-11 | 270 | 270 | 268 | 270 | 2,100 | 270 |
2015-11-10 | 270 | 270 | 270 | 270 | 3,700 | 270 |
2015-11-09 | 268 | 269 | 267 | 269 | 18,000 | 269 |
2015-11-06 | 272 | 279 | 272 | 276 | 2,100 | 276 |
2015-11-05 | 275 | 275 | 271 | 272 | 2,100 | 272 |
2015-11-04 | 277 | 277 | 275 | 275 | 1,000 | 275 |
2015-11-02 | 276 | 279 | 274 | 275 | 3,100 | 275 |
2015-10-30 | 277 | 278 | 275 | 278 | 3,300 | 278 |
2015-10-29 | 277 | 278 | 277 | 278 | 700 | 278 |
2015-10-28 | 275 | 277 | 275 | 277 | 800 | 277 |
2015-10-27 | 276 | 277 | 276 | 277 | 600 | 277 |
2015-10-26 | 279 | 280 | 279 | 279 | 2,600 | 279 |
2015-10-23 | 276 | 278 | 274 | 275 | 3,300 | 275 |
2015-10-22 | 279 | 279 | 273 | 276 | 5,300 | 276 |
2015-10-21 | 274 | 276 | 272 | 276 | 1,600 | 276 |
2015-10-20 | 274 | 275 | 273 | 273 | 700 | 273 |
2015-10-19 | 278 | 285 | 273 | 274 | 6,400 | 274 |
2015-10-15 | 279 | 279 | 279 | 279 | 200 | 279 |
2015-10-14 | 284 | 284 | 279 | 279 | 3,600 | 279 |
2015-10-13 | 280 | 285 | 280 | 284 | 4,000 | 284 |
2015-10-09 | 278 | 278 | 276 | 276 | 1,000 | 276 |
2015-10-08 | 275 | 280 | 275 | 280 | 2,800 | 280 |
2015-10-07 | 277 | 277 | 273 | 277 | 4,600 | 277 |
2015-10-06 | 276 | 279 | 273 | 274 | 3,500 | 274 |
2015-10-05 | 274 | 276 | 274 | 276 | 2,700 | 276 |
2015-10-02 | 278 | 278 | 274 | 276 | 1,800 | 276 |
2015-10-01 | 271 | 286 | 271 | 276 | 6,700 | 276 |
2015-09-30 | 273 | 277 | 270 | 271 | 4,100 | 271 |
2015-09-29 | 281 | 283 | 274 | 274 | 7,800 | 274 |
2015-09-28 | 280 | 286 | 280 | 280 | 17,300 | 280 |
2015-09-25 | 295 | 307 | 295 | 305 | 13,800 | 305 |
2015-09-24 | 293 | 310 | 287 | 291 | 15,000 | 291 |
2015-09-18 | 280 | 285 | 280 | 285 | 5,000 | 285 |
2015-09-17 | 279 | 279 | 277 | 279 | 4,800 | 279 |
2015-09-16 | 276 | 277 | 276 | 277 | 3,100 | 277 |
2015-09-15 | 279 | 280 | 274 | 275 | 6,300 | 275 |
2015-09-14 | 281 | 284 | 277 | 277 | 5,300 | 277 |
2015-09-11 | 276 | 285 | 276 | 281 | 3,700 | 281 |
2015-09-10 | 280 | 280 | 274 | 274 | 6,300 | 274 |
2015-09-09 | 287 | 287 | 280 | 280 | 7,600 | 280 |
2015-09-08 | 287 | 288 | 282 | 282 | 3,700 | 282 |
2015-09-07 | 288 | 290 | 287 | 290 | 2,900 | 290 |
2015-09-04 | 290 | 290 | 283 | 283 | 6,400 | 283 |
2015-09-03 | 291 | 292 | 290 | 290 | 1,600 | 290 |
2015-09-02 | 291 | 291 | 289 | 291 | 1,100 | 291 |
2015-09-01 | 297 | 297 | 290 | 294 | 2,000 | 294 |
2015-08-31 | 294 | 294 | 287 | 287 | 2,300 | 287 |
2015-08-28 | 285 | 291 | 285 | 290 | 1,600 | 290 |
2015-08-27 | 276 | 286 | 276 | 283 | 1,500 | 283 |
2015-08-26 | 282 | 282 | 273 | 273 | 4,300 | 273 |
2015-08-25 | 261 | 282 | 258 | 272 | 23,200 | 272 |
2015-08-24 | 277 | 288 | 267 | 267 | 42,400 | 267 |
2015-08-21 | 297 | 297 | 293 | 293 | 7,800 | 293 |
2015-08-20 | 298 | 300 | 296 | 297 | 5,600 | 297 |
2015-08-19 | 299 | 304 | 296 | 300 | 10,800 | 300 |
2015-08-18 | 296 | 300 | 295 | 300 | 3,500 | 300 |
2015-08-17 | 298 | 298 | 293 | 293 | 4,700 | 293 |
2015-08-14 | 300 | 300 | 294 | 294 | 1,500 | 294 |
2015-08-13 | 297 | 297 | 295 | 295 | 1,500 | 295 |
2015-08-12 | 297 | 300 | 297 | 297 | 2,800 | 297 |
2015-08-11 | 297 | 299 | 297 | 297 | 1,500 | 297 |
2015-08-10 | 296 | 300 | 296 | 297 | 3,800 | 297 |
2015-08-07 | 298 | 298 | 296 | 297 | 3,700 | 297 |
2015-08-06 | 299 | 300 | 299 | 299 | 2,700 | 299 |
2015-08-05 | 300 | 300 | 299 | 299 | 400 | 299 |
2015-08-04 | 301 | 302 | 301 | 301 | 2,400 | 301 |
2015-08-03 | 300 | 303 | 300 | 301 | 2,600 | 301 |
2015-07-31 | 305 | 305 | 302 | 303 | 1,900 | 303 |
2015-07-30 | 308 | 310 | 305 | 305 | 2,600 | 305 |
2015-07-29 | 310 | 310 | 302 | 308 | 5,700 | 308 |
2015-07-28 | 309 | 310 | 302 | 308 | 4,800 | 308 |
2015-07-27 | 307 | 309 | 306 | 308 | 5,400 | 308 |
2015-07-24 | 301 | 308 | 298 | 302 | 10,600 | 302 |
2015-07-23 | 298 | 302 | 298 | 301 | 5,500 | 301 |
2015-07-22 | 297 | 298 | 295 | 298 | 3,800 | 298 |
2015-07-21 | 294 | 298 | 294 | 296 | 9,900 | 296 |
2015-07-17 | 291 | 294 | 291 | 294 | 1,200 | 294 |
2015-07-16 | 297 | 297 | 290 | 292 | 13,000 | 292 |
2015-07-15 | 297 | 298 | 293 | 297 | 2,900 | 297 |
2015-07-14 | 290 | 294 | 290 | 294 | 3,000 | 294 |
2015-07-13 | 287 | 289 | 285 | 289 | 2,200 | 289 |
2015-07-10 | 292 | 292 | 280 | 283 | 25,400 | 283 |
2015-07-09 | 290 | 290 | 286 | 290 | 20,700 | 290 |
2015-07-08 | 303 | 303 | 292 | 292 | 10,400 | 292 |
2015-07-07 | 301 | 306 | 301 | 305 | 1,800 | 305 |
2015-07-06 | 303 | 305 | 295 | 300 | 8,300 | 300 |
2015-07-03 | 308 | 308 | 306 | 307 | 3,400 | 307 |
2015-07-02 | 307 | 309 | 304 | 309 | 2,700 | 309 |
2015-07-01 | 304 | 308 | 302 | 306 | 4,600 | 306 |
2015-06-30 | 298 | 302 | 298 | 302 | 2,500 | 302 |
2015-06-29 | 305 | 305 | 295 | 298 | 20,400 | 298 |
2015-06-26 | 314 | 315 | 307 | 310 | 8,700 | 310 |
2015-06-25 | 308 | 315 | 308 | 314 | 9,300 | 314 |
2015-06-24 | 315 | 316 | 308 | 314 | 11,900 | 314 |
2015-06-23 | 307 | 309 | 306 | 308 | 6,000 | 308 |
2015-06-22 | 303 | 305 | 303 | 305 | 10,300 | 305 |
2015-06-19 | 304 | 304 | 302 | 303 | 3,000 | 303 |
2015-06-18 | 303 | 309 | 301 | 304 | 15,200 | 304 |
2015-06-17 | 305 | 310 | 302 | 303 | 8,000 | 303 |
2015-06-16 | 305 | 311 | 305 | 308 | 10,900 | 308 |
2015-06-15 | 301 | 312 | 300 | 308 | 12,600 | 308 |
2015-06-12 | 303 | 303 | 298 | 300 | 8,300 | 300 |
2015-06-11 | 303 | 304 | 300 | 303 | 3,900 | 303 |
2015-06-10 | 299 | 303 | 297 | 301 | 7,500 | 301 |
2015-06-09 | 299 | 301 | 298 | 298 | 9,400 | 298 |
2015-06-08 | 296 | 299 | 294 | 295 | 4,700 | 295 |
2015-06-05 | 297 | 298 | 295 | 296 | 2,300 | 296 |
2015-06-04 | 297 | 299 | 297 | 297 | 2,800 | 297 |
2015-06-03 | 297 | 298 | 293 | 297 | 8,600 | 297 |
2015-06-02 | 295 | 299 | 294 | 299 | 7,300 | 299 |
2015-06-01 | 298 | 298 | 293 | 296 | 11,400 | 296 |
2015-05-29 | 305 | 305 | 294 | 296 | 18,200 | 296 |
2015-05-28 | 295 | 298 | 291 | 297 | 21,200 | 297 |
2015-05-27 | 298 | 300 | 293 | 296 | 23,000 | 296 |
2015-05-26 | 297 | 346 | 291 | 293 | 270,600 | 293 |
2015-05-25 | 291 | 292 | 289 | 289 | 5,400 | 289 |
2015-05-22 | 291 | 292 | 285 | 290 | 5,100 | 290 |
2015-05-21 | 288 | 291 | 287 | 287 | 2,600 | 287 |
2015-05-20 | 288 | 289 | 287 | 289 | 900 | 289 |
2015-05-19 | 290 | 290 | 287 | 289 | 2,900 | 289 |
2015-05-18 | 286 | 292 | 283 | 292 | 7,100 | 292 |
2015-05-15 | 288 | 288 | 284 | 284 | 3,400 | 284 |
2015-05-14 | 285 | 289 | 285 | 285 | 3,400 | 285 |
2015-05-13 | 283 | 285 | 282 | 283 | 2,700 | 283 |
2015-05-12 | 285 | 285 | 283 | 283 | 8,700 | 283 |
2015-05-11 | 286 | 289 | 286 | 289 | 4,400 | 289 |
2015-05-08 | 288 | 288 | 285 | 286 | 2,900 | 286 |
2015-05-07 | 293 | 295 | 283 | 286 | 19,500 | 286 |
2015-05-01 | 282 | 283 | 282 | 282 | 5,200 | 282 |
2015-04-30 | 285 | 287 | 282 | 283 | 3,800 | 283 |
2015-04-28 | 284 | 287 | 284 | 287 | 8,000 | 287 |
2015-04-27 | 285 | 286 | 284 | 284 | 2,700 | 284 |
2015-04-24 | 288 | 288 | 284 | 284 | 4,400 | 284 |
2015-04-23 | 285 | 288 | 285 | 285 | 4,200 | 285 |
2015-04-22 | 286 | 288 | 286 | 286 | 3,500 | 286 |
2015-04-21 | 285 | 289 | 285 | 285 | 3,600 | 285 |
2015-04-20 | 288 | 290 | 283 | 284 | 13,000 | 284 |
2015-04-17 | 292 | 292 | 288 | 288 | 3,900 | 288 |
2015-04-16 | 293 | 293 | 289 | 292 | 5,800 | 292 |
2015-04-15 | 292 | 293 | 291 | 293 | 2,300 | 293 |
2015-04-14 | 292 | 293 | 290 | 291 | 4,500 | 291 |
2015-04-13 | 290 | 292 | 288 | 292 | 3,000 | 292 |
2015-04-10 | 291 | 293 | 290 | 290 | 3,000 | 290 |
2015-04-09 | 298 | 299 | 290 | 292 | 18,600 | 292 |
2015-04-08 | 288 | 290 | 287 | 287 | 2,100 | 287 |
2015-04-07 | 284 | 289 | 283 | 288 | 3,700 | 288 |
2015-04-06 | 285 | 287 | 282 | 284 | 2,900 | 284 |
2015-04-03 | 286 | 286 | 284 | 285 | 2,400 | 285 |
2015-04-02 | 284 | 286 | 284 | 286 | 5,100 | 286 |
2015-04-01 | 285 | 294 | 282 | 283 | 13,300 | 283 |
2015-03-31 | 285 | 286 | 283 | 286 | 5,300 | 286 |
2015-03-30 | 284 | 288 | 283 | 286 | 8,700 | 286 |
2015-03-27 | 288 | 290 | 286 | 288 | 7,300 | 288 |
2015-03-26 | 291 | 293 | 288 | 290 | 7,700 | 290 |
2015-03-25 | 288 | 295 | 287 | 291 | 12,100 | 291 |
2015-03-24 | 285 | 290 | 285 | 287 | 9,800 | 287 |
2015-03-23 | 288 | 293 | 284 | 288 | 12,700 | 288 |
2015-03-20 | 289 | 292 | 285 | 285 | 17,100 | 285 |
2015-03-19 | 289 | 296 | 287 | 292 | 17,000 | 292 |
2015-03-18 | 297 | 297 | 290 | 291 | 14,500 | 291 |
2015-03-17 | 299 | 303 | 297 | 297 | 8,300 | 297 |
2015-03-16 | 300 | 305 | 294 | 295 | 14,100 | 295 |
2015-03-13 | 306 | 310 | 298 | 298 | 16,700 | 298 |
2015-03-12 | 318 | 319 | 302 | 310 | 19,300 | 310 |
2015-03-11 | 292 | 335 | 292 | 312 | 78,500 | 312 |
2015-03-10 | 297 | 301 | 291 | 291 | 19,000 | 291 |
2015-03-09 | 293 | 303 | 291 | 296 | 35,000 | 296 |
2015-03-06 | 300 | 301 | 288 | 292 | 53,900 | 292 |
2015-03-05 | 295 | 353 | 295 | 303 | 347,400 | 303 |
2015-03-04 | 298 | 299 | 277 | 287 | 94,500 | 287 |
2015-03-03 | 321 | 333 | 291 | 304 | 93,800 | 304 |
2015-03-02 | 357 | 360 | 314 | 321 | 334,500 | 321 |
2015-02-27 | 276 | 357 | 276 | 357 | 638,200 | 357 |
2015-02-26 | 277 | 281 | 273 | 277 | 5,400 | 277 |
2015-02-25 | 278 | 278 | 272 | 277 | 5,600 | 277 |
2015-02-24 | 280 | 283 | 280 | 280 | 6,200 | 280 |
2015-02-23 | 278 | 280 | 277 | 278 | 2,700 | 278 |
2015-02-20 | 276 | 279 | 275 | 278 | 3,700 | 278 |
2015-02-19 | 275 | 276 | 275 | 276 | 3,200 | 276 |
2015-02-18 | 270 | 280 | 269 | 277 | 7,700 | 277 |
2015-02-17 | 270 | 270 | 269 | 270 | 1,700 | 270 |
2015-02-16 | 270 | 270 | 270 | 270 | 900 | 270 |
2015-02-13 | 269 | 269 | 269 | 269 | 400 | 269 |
2015-02-12 | 267 | 269 | 267 | 268 | 2,200 | 268 |
2015-02-10 | 267 | 267 | 267 | 267 | 600 | 267 |
2015-02-09 | 269 | 273 | 267 | 269 | 2,900 | 269 |
2015-02-06 | 270 | 270 | 268 | 268 | 1,200 | 268 |
2015-02-05 | 269 | 269 | 266 | 268 | 3,600 | 268 |
2015-02-04 | 267 | 269 | 267 | 269 | 1,400 | 269 |
2015-02-03 | 268 | 268 | 267 | 267 | 2,400 | 267 |
2015-02-02 | 267 | 269 | 267 | 269 | 4,500 | 269 |
2015-01-30 | 267 | 269 | 265 | 266 | 5,700 | 266 |
2015-01-29 | 270 | 280 | 261 | 267 | 23,700 | 267 |
2015-01-28 | 273 | 280 | 273 | 280 | 11,000 | 280 |
2015-01-27 | 275 | 275 | 269 | 273 | 2,900 | 273 |
2015-01-26 | 273 | 273 | 268 | 269 | 2,500 | 269 |
2015-01-23 | 272 | 273 | 267 | 273 | 5,700 | 273 |
2015-01-22 | 267 | 270 | 266 | 269 | 1,800 | 269 |
2015-01-21 | 267 | 268 | 267 | 267 | 2,800 | 267 |
2015-01-20 | 269 | 269 | 267 | 267 | 1,100 | 267 |
2015-01-19 | 269 | 269 | 268 | 269 | 4,900 | 269 |
2015-01-16 | 267 | 270 | 267 | 269 | 5,900 | 269 |
2015-01-15 | 265 | 269 | 265 | 266 | 6,300 | 266 |
2015-01-14 | 271 | 271 | 268 | 271 | 6,300 | 271 |
2015-01-13 | 270 | 270 | 268 | 268 | 5,500 | 268 |
2015-01-09 | 270 | 273 | 270 | 270 | 4,500 | 270 |
2015-01-08 | 272 | 272 | 269 | 272 | 4,800 | 272 |
2015-01-07 | 271 | 273 | 269 | 272 | 6,700 | 272 |
2015-01-06 | 273 | 274 | 271 | 273 | 2,700 | 273 |
2015-01-05 | 272 | 273 | 271 | 272 | 1,600 | 272 |
分割・併合履歴 : なし