1. HOME >
  2. 株価時系列 >
  3. 3956 >
  4. 2016年

3956 国際チャート(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302232252232232,500223
2016-12-292242262242253,000225
2016-12-282232262232251,400225
2016-12-272222232212238,800223
2016-12-262292292202246,000224
2016-12-222312312262278,200227
2016-12-2122823022722810,000228
2016-12-202312312272282,500228
2016-12-192322322282294,800229
2016-12-16233233231232800232
2016-12-152322322312321,300232
2016-12-142312332282316,800231
2016-12-13231234231232500232
2016-12-1223923923123210,900232
2016-12-092392392332359,500235
2016-12-0823624123024114,900241
2016-12-072302382302378,300237
2016-12-062292312282303,400230
2016-12-052332332272285,800228
2016-12-022322332302332,500233
2016-12-012302322292324,100232
2016-11-302322342282314,900231
2016-11-292302312282283,300228
2016-11-282332332282305,600230
2016-11-252372372292297,300229
2016-11-242372372322326,000232
2016-11-222392392322324,600232
2016-11-212332422312369,000236
2016-11-1823424023223313,500233
2016-11-172302372292348,000234
2016-11-1622424522323150,800231
2016-11-1522422822122115,500221
2016-11-1422923822022319,900223
2016-11-1123624222422736,800227
2016-11-10227271227228124,900228
2016-11-0923223321321645,500216
2016-11-08230278224234243,800234
2016-11-0724524522322422,700224
2016-11-0424625223323876,200238
2016-11-02218291218261503,000261
2016-11-012142152112111,500211
2016-10-3121121821021110,000211
2016-10-282092102082093,300209
2016-10-272112122072105,600210
2016-10-262092122072103,900210
2016-10-252102102052072,600207
2016-10-242052112052052,300205
2016-10-212112112022038,900203
2016-10-202122122102112,000211
2016-10-192082132082114,200211
2016-10-172042112032078,700207
2016-10-13204204203203700203
2016-10-12203203201201400201
2016-10-112022022012011,200201
2016-10-07202202202202700202
2016-10-062012032012024,500202
2016-10-052022022002011,400201
2016-10-042042042022033,200203
2016-10-03203203203203100203
2016-09-30203203202202400202
2016-09-292012032012031,400203
2016-09-28199200199200700200
2016-09-272022022002004,500200
2016-09-262052052022023,900202
2016-09-232072072012075,900207
2016-09-21204204201202900202
2016-09-20203203202202700202
2016-09-162042042002013,400201
2016-09-152052072042041,600204
2016-09-142052072042062,700206
2016-09-13204205204205600205
2016-09-122052052042041,200204
2016-09-092022052022052,300205
2016-09-08203204203204600204
2016-09-07202202201202400202
2016-09-062032032012022,500202
2016-09-052032062032033,500203
2016-09-02206206206206500206
2016-09-012012052012041,300204
2016-08-312022042022021,700202
2016-08-302032042012042,100204
2016-08-292032032032032,400203
2016-08-262052052022028,900202
2016-08-252052052042044,100204
2016-08-24207207207207100207
2016-08-23208208206206400206
2016-08-22206206204205700205
2016-08-192052062052061,200206
2016-08-18204205204205200205
2016-08-17204205204205200205
2016-08-16207207205205800205
2016-08-152062072062071,800207
2016-08-122052052052051,600205
2016-08-102062062052051,300205
2016-08-092072072072075,200207
2016-08-08205207205206400206
2016-08-05205206205206200206
2016-08-04205207205207700207
2016-08-032062082062062,300206
2016-08-022152152082081,000208
2016-08-012092102082101,200210
2016-07-29212212209210400210
2016-07-282202202082111,800211
2016-07-272202202122121,100212
2016-07-262232232092152,900215
2016-07-252182202112204,100220
2016-07-21216216215215700215
2016-07-202152152112151,300215
2016-07-19213215213215200215
2016-07-152192252172174,800217
2016-07-142142172132131,600213
2016-07-132162162082081,100208
2016-07-112202202202202,900220
2016-07-082222222122144,700214
2016-07-072112112092101,000210
2016-07-062062102052101,800210
2016-07-052112132102103,600210
2016-07-042122152052157,800215
2016-07-012062102022053,100205
2016-06-3020121520120622,700206
2016-06-292052132052111,700211
2016-06-282042051982052,500205
2016-06-272042091981993,900199
2016-06-2421721718919113,900191
2016-06-2322022021021014,500210
2016-06-222202212202201,400220
2016-06-21220222220222900222
2016-06-20220222220221400221
2016-06-17219222219222900222
2016-06-16220220220220200220
2016-06-152212302202304,500230
2016-06-142252252232231,500223
2016-06-132322342262274,000227
2016-06-10235235235235300235
2016-06-09228235228235900235
2016-06-082342342242334,200233
2016-06-072342342342341,500234
2016-06-062352392322383,000238
2016-06-0322424522424018,000240
2016-06-02228228228228600228
2016-06-01228229228229200229
2016-05-312242252242242,000224
2016-05-30224228224228900228
2016-05-27220230220225700225
2016-05-262302302282281,300228
2016-05-252242252222251,800225
2016-05-24221224221224700224
2016-05-232222222212211,200221
2016-05-202182212182193,700219
2016-05-19222223222223200223
2016-05-182242252222251,900225
2016-05-172242252242241,800224
2016-05-162262262262261,800226
2016-05-13223223223223100223
2016-05-122252292232241,000224
2016-05-112312312252252,600225
2016-05-10223232223231700231
2016-05-092242282242281,900228
2016-05-062332332202247,600224
2016-05-022342352302306,700230
2016-04-282362362352351,400235
2016-04-272362392352362,500236
2016-04-262442442362363,900236
2016-04-252442442392392,900239
2016-04-222472472322419,000241
2016-04-212492502452482,300248
2016-04-202482512482511,000251
2016-04-192472492452452,100245
2016-04-182442522442521,100252
2016-04-152602622532572,600257
2016-04-142572612552564,900256
2016-04-132542552522545,800254
2016-04-122502532452522,800252
2016-04-112392592392518,000251
2016-04-082402402382403,100240
2016-04-072442452402411,300241
2016-04-062382432382411,400241
2016-04-052412512402418,100241
2016-04-0423728123523852,400238
2016-04-012432452352365,700236
2016-03-312482552442515,000251
2016-03-3024325523724510,400245
2016-03-2923328023023646,500236
2016-03-2823829322623281,400232
2016-03-252352352282342,700234
2016-03-24230235230232700232
2016-03-232292322282321,700232
2016-03-222302302242284,200228
2016-03-182362362282302,400230
2016-03-1724024023323310,000233
2016-03-162372402332404,900240
2016-03-1523524023023218,900232
2016-03-14215286215243235,100243
2016-03-112192212142161,900216
2016-03-10213220213214800214
2016-03-092172172122121,600212
2016-03-082102182092177,400217
2016-03-07210210209210600210
2016-03-042062102062074,400207
2016-03-032062082052053,600205
2016-03-0220721120020616,700206
2016-03-01203267203204111,300204
2016-02-292022042022031,600203
2016-02-262082082012033,700203
2016-02-252072072072071,100207
2016-02-242102102042041,500204
2016-02-23196196196196600196
2016-02-221931951931953,900195
2016-02-19196198196197800197
2016-02-18193198193195900195
2016-02-171921961881954,700195
2016-02-161921941901911,400191
2016-02-151931951901916,900191
2016-02-122032031891896,100189
2016-02-102092102082081,700208
2016-02-092142192092193,600219
2016-02-082172172142161,200216
2016-02-052172182162171,300217
2016-02-04218218216216500216
2016-02-032252252172174,000217
2016-02-022252252222241,300224
2016-02-012162242132244,800224
2016-01-292212252192212,800221
2016-01-28220221220221300221
2016-01-27217218217218200218
2016-01-262202202122122,700212
2016-01-252202202122163,700216
2016-01-222092172092173,700217
2016-01-2122022520820818,100208
2016-01-202322322252261,200226
2016-01-192302302302301,400230
2016-01-182242262242255,800225
2016-01-152242272242268,300226
2016-01-142302302242254,900225
2016-01-13231234231234500234
2016-01-122332342282282,900228
2016-01-082312322272313,100231
2016-01-0723723923023110,000231
2016-01-062422422402421,900242
2016-01-052512512402434,400243
2016-01-042432502432491,800249

分割・併合履歴 ： なし