3956 国際チャート(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 293 | 295 | 286 | 295 | 18,100 | 295 |
2017-12-28 | 288 | 304 | 288 | 291 | 59,300 | 291 |
2017-12-27 | 287 | 297 | 284 | 288 | 86,000 | 288 |
2017-12-26 | 280 | 286 | 277 | 286 | 51,400 | 286 |
2017-12-25 | 282 | 282 | 273 | 277 | 28,900 | 277 |
2017-12-22 | 281 | 285 | 278 | 279 | 22,700 | 279 |
2017-12-21 | 286 | 286 | 279 | 282 | 24,900 | 282 |
2017-12-20 | 275 | 287 | 274 | 286 | 45,300 | 286 |
2017-12-19 | 272 | 275 | 272 | 275 | 16,500 | 275 |
2017-12-18 | 273 | 273 | 270 | 271 | 3,500 | 271 |
2017-12-15 | 273 | 273 | 270 | 272 | 15,600 | 272 |
2017-12-14 | 274 | 274 | 270 | 272 | 21,000 | 272 |
2017-12-13 | 275 | 275 | 270 | 271 | 18,300 | 271 |
2017-12-12 | 271 | 273 | 269 | 269 | 19,600 | 269 |
2017-12-11 | 276 | 276 | 270 | 270 | 16,900 | 270 |
2017-12-08 | 272 | 273 | 269 | 273 | 29,600 | 273 |
2017-12-07 | 265 | 270 | 263 | 268 | 44,100 | 268 |
2017-12-06 | 272 | 272 | 263 | 266 | 36,400 | 266 |
2017-12-05 | 274 | 274 | 268 | 271 | 25,500 | 271 |
2017-12-04 | 278 | 279 | 272 | 272 | 37,400 | 272 |
2017-12-01 | 282 | 282 | 276 | 279 | 13,100 | 279 |
2017-11-30 | 278 | 280 | 275 | 278 | 38,000 | 278 |
2017-11-29 | 281 | 283 | 276 | 280 | 39,000 | 280 |
2017-11-28 | 283 | 283 | 281 | 281 | 32,200 | 281 |
2017-11-27 | 282 | 286 | 280 | 284 | 51,600 | 284 |
2017-11-24 | 279 | 283 | 275 | 281 | 30,700 | 281 |
2017-11-22 | 280 | 280 | 273 | 278 | 40,900 | 278 |
2017-11-21 | 279 | 282 | 276 | 280 | 53,900 | 280 |
2017-11-20 | 289 | 289 | 277 | 279 | 181,500 | 279 |
2017-11-17 | 273 | 282 | 272 | 277 | 83,500 | 277 |
2017-11-16 | 271 | 274 | 266 | 274 | 78,100 | 274 |
2017-11-15 | 279 | 280 | 268 | 271 | 119,500 | 271 |
2017-11-13 | 288 | 290 | 277 | 287 | 205,600 | 287 |
2017-11-10 | 291 | 316 | 286 | 291 | 1,266,100 | 291 |
2017-11-09 | 355 | 355 | 355 | 355 | 75,800 | 355 |
2017-11-08 | 435 | 435 | 435 | 435 | 205,700 | 435 |
2017-11-07 | 278 | 355 | 277 | 355 | 1,454,700 | 355 |
2017-11-06 | 275 | 276 | 272 | 275 | 10,500 | 275 |
2017-11-02 | 273 | 273 | 272 | 273 | 4,800 | 273 |
2017-11-01 | 274 | 274 | 271 | 272 | 14,800 | 272 |
2017-10-31 | 273 | 277 | 271 | 271 | 12,100 | 271 |
2017-10-30 | 270 | 278 | 270 | 274 | 12,500 | 274 |
2017-10-27 | 271 | 271 | 268 | 269 | 1,800 | 269 |
2017-10-26 | 271 | 271 | 267 | 271 | 1,800 | 271 |
2017-10-25 | 270 | 270 | 269 | 269 | 2,800 | 269 |
2017-10-24 | 268 | 273 | 262 | 267 | 12,300 | 267 |
2017-10-23 | 270 | 270 | 268 | 268 | 3,700 | 268 |
2017-10-20 | 267 | 270 | 264 | 270 | 9,500 | 270 |
2017-10-19 | 265 | 268 | 264 | 266 | 4,900 | 266 |
2017-10-18 | 268 | 268 | 265 | 265 | 7,000 | 265 |
2017-10-17 | 270 | 272 | 268 | 268 | 9,100 | 268 |
2017-10-16 | 275 | 275 | 266 | 267 | 19,100 | 267 |
2017-10-13 | 274 | 276 | 268 | 275 | 43,400 | 275 |
2017-10-12 | 279 | 284 | 269 | 276 | 34,700 | 276 |
2017-10-11 | 291 | 293 | 274 | 279 | 88,400 | 279 |
2017-10-10 | 292 | 322 | 279 | 291 | 930,800 | 291 |
2017-10-06 | 267 | 267 | 256 | 260 | 11,800 | 260 |
2017-10-05 | 265 | 268 | 261 | 268 | 26,200 | 268 |
2017-10-04 | 262 | 287 | 260 | 263 | 110,200 | 263 |
2017-10-03 | 252 | 260 | 252 | 256 | 20,200 | 256 |
2017-10-02 | 251 | 252 | 248 | 249 | 3,100 | 249 |
2017-09-29 | 251 | 252 | 250 | 251 | 4,100 | 251 |
2017-09-28 | 250 | 251 | 250 | 251 | 800 | 251 |
2017-09-27 | 250 | 250 | 250 | 250 | 700 | 250 |
2017-09-26 | 252 | 252 | 249 | 249 | 3,000 | 249 |
2017-09-25 | 251 | 251 | 249 | 250 | 2,300 | 250 |
2017-09-22 | 248 | 250 | 248 | 250 | 1,000 | 250 |
2017-09-21 | 245 | 251 | 245 | 249 | 7,500 | 249 |
2017-09-20 | 245 | 245 | 244 | 244 | 1,800 | 244 |
2017-09-19 | 249 | 249 | 243 | 243 | 11,200 | 243 |
2017-09-15 | 244 | 244 | 243 | 244 | 3,900 | 244 |
2017-09-14 | 245 | 246 | 244 | 244 | 2,700 | 244 |
2017-09-13 | 245 | 248 | 245 | 245 | 1,300 | 245 |
2017-09-12 | 245 | 247 | 244 | 246 | 1,500 | 246 |
2017-09-11 | 243 | 247 | 240 | 245 | 2,400 | 245 |
2017-09-08 | 247 | 247 | 240 | 240 | 3,500 | 240 |
2017-09-07 | 248 | 248 | 248 | 248 | 100 | 248 |
2017-09-06 | 245 | 245 | 245 | 245 | 500 | 245 |
2017-09-05 | 248 | 249 | 245 | 245 | 4,100 | 245 |
2017-09-04 | 253 | 253 | 248 | 250 | 5,000 | 250 |
2017-09-01 | 254 | 255 | 248 | 253 | 6,100 | 253 |
2017-08-31 | 251 | 253 | 251 | 253 | 400 | 253 |
2017-08-30 | 250 | 250 | 248 | 248 | 9,800 | 248 |
2017-08-29 | 253 | 253 | 251 | 252 | 3,000 | 252 |
2017-08-28 | 251 | 253 | 250 | 253 | 2,300 | 253 |
2017-08-25 | 249 | 250 | 245 | 248 | 4,900 | 248 |
2017-08-24 | 249 | 249 | 246 | 246 | 3,100 | 246 |
2017-08-23 | 248 | 249 | 248 | 249 | 1,000 | 249 |
2017-08-22 | 245 | 245 | 244 | 245 | 600 | 245 |
2017-08-21 | 246 | 246 | 245 | 245 | 800 | 245 |
2017-08-18 | 246 | 247 | 245 | 246 | 4,300 | 246 |
2017-08-17 | 248 | 250 | 248 | 250 | 300 | 250 |
2017-08-16 | 248 | 248 | 246 | 248 | 400 | 248 |
2017-08-15 | 248 | 248 | 248 | 248 | 1,200 | 248 |
2017-08-14 | 246 | 248 | 244 | 245 | 4,300 | 245 |
2017-08-10 | 249 | 249 | 245 | 248 | 4,900 | 248 |
2017-08-09 | 253 | 254 | 246 | 251 | 9,800 | 251 |
2017-08-08 | 252 | 255 | 252 | 252 | 14,800 | 252 |
2017-08-07 | 254 | 254 | 249 | 252 | 1,200 | 252 |
2017-08-04 | 246 | 253 | 245 | 253 | 10,200 | 253 |
2017-08-03 | 253 | 253 | 249 | 250 | 5,500 | 250 |
2017-08-02 | 253 | 254 | 249 | 254 | 11,700 | 254 |
2017-08-01 | 259 | 259 | 252 | 254 | 28,100 | 254 |
2017-07-31 | 261 | 264 | 261 | 261 | 7,200 | 261 |
2017-07-28 | 262 | 265 | 262 | 262 | 16,200 | 262 |
2017-07-27 | 264 | 265 | 262 | 263 | 10,600 | 263 |
2017-07-26 | 263 | 264 | 262 | 264 | 9,800 | 264 |
2017-07-25 | 262 | 264 | 261 | 263 | 13,000 | 263 |
2017-07-24 | 263 | 263 | 261 | 261 | 9,900 | 261 |
2017-07-21 | 262 | 263 | 260 | 263 | 6,300 | 263 |
2017-07-20 | 260 | 262 | 259 | 261 | 4,400 | 261 |
2017-07-19 | 260 | 262 | 258 | 261 | 7,400 | 261 |
2017-07-18 | 261 | 262 | 260 | 261 | 3,500 | 261 |
2017-07-14 | 262 | 263 | 260 | 261 | 8,500 | 261 |
2017-07-13 | 261 | 262 | 261 | 262 | 2,300 | 262 |
2017-07-12 | 265 | 265 | 258 | 261 | 28,300 | 261 |
2017-07-11 | 268 | 268 | 263 | 265 | 15,600 | 265 |
2017-07-10 | 266 | 268 | 265 | 267 | 4,900 | 267 |
2017-07-07 | 267 | 269 | 263 | 268 | 9,800 | 268 |
2017-07-06 | 263 | 285 | 263 | 267 | 53,200 | 267 |
2017-07-05 | 262 | 263 | 260 | 261 | 5,400 | 261 |
2017-07-04 | 264 | 264 | 261 | 263 | 2,500 | 263 |
2017-07-03 | 263 | 263 | 262 | 262 | 1,400 | 262 |
2017-06-30 | 262 | 263 | 262 | 262 | 1,700 | 262 |
2017-06-29 | 262 | 266 | 262 | 263 | 4,000 | 263 |
2017-06-28 | 263 | 264 | 259 | 260 | 4,400 | 260 |
2017-06-27 | 262 | 264 | 260 | 261 | 1,700 | 261 |
2017-06-26 | 263 | 263 | 258 | 262 | 3,000 | 262 |
2017-06-23 | 265 | 265 | 259 | 259 | 5,200 | 259 |
2017-06-22 | 266 | 266 | 259 | 264 | 7,400 | 264 |
2017-06-21 | 267 | 268 | 265 | 266 | 2,700 | 266 |
2017-06-20 | 264 | 274 | 262 | 264 | 15,400 | 264 |
2017-06-19 | 262 | 266 | 262 | 263 | 900 | 263 |
2017-06-16 | 264 | 264 | 261 | 263 | 3,000 | 263 |
2017-06-15 | 263 | 263 | 263 | 263 | 300 | 263 |
2017-06-14 | 266 | 266 | 263 | 263 | 3,100 | 263 |
2017-06-13 | 265 | 265 | 263 | 264 | 900 | 264 |
2017-06-12 | 265 | 266 | 265 | 266 | 1,100 | 266 |
2017-06-09 | 263 | 265 | 262 | 262 | 1,900 | 262 |
2017-06-08 | 268 | 268 | 261 | 263 | 6,600 | 263 |
2017-06-07 | 268 | 268 | 265 | 266 | 800 | 266 |
2017-06-06 | 267 | 267 | 265 | 265 | 3,400 | 265 |
2017-06-05 | 268 | 269 | 265 | 266 | 5,700 | 266 |
2017-06-02 | 270 | 270 | 267 | 268 | 1,600 | 268 |
2017-06-01 | 268 | 270 | 266 | 269 | 4,500 | 269 |
2017-05-31 | 268 | 269 | 267 | 267 | 2,500 | 267 |
2017-05-30 | 268 | 269 | 266 | 266 | 1,200 | 266 |
2017-05-29 | 268 | 269 | 266 | 266 | 2,100 | 266 |
2017-05-26 | 268 | 269 | 267 | 267 | 2,600 | 267 |
2017-05-25 | 269 | 269 | 266 | 266 | 4,900 | 266 |
2017-05-24 | 269 | 270 | 269 | 270 | 2,400 | 270 |
2017-05-23 | 269 | 270 | 268 | 268 | 400 | 268 |
2017-05-22 | 267 | 269 | 266 | 268 | 2,100 | 268 |
2017-05-19 | 266 | 267 | 266 | 267 | 1,400 | 267 |
2017-05-18 | 266 | 266 | 265 | 265 | 1,400 | 265 |
2017-05-17 | 270 | 270 | 267 | 267 | 900 | 267 |
2017-05-16 | 270 | 270 | 267 | 267 | 1,300 | 267 |
2017-05-15 | 270 | 270 | 267 | 269 | 3,100 | 269 |
2017-05-12 | 273 | 273 | 270 | 270 | 2,000 | 270 |
2017-05-11 | 278 | 279 | 271 | 273 | 6,400 | 273 |
2017-05-10 | 276 | 279 | 275 | 277 | 5,900 | 277 |
2017-05-09 | 277 | 278 | 271 | 272 | 9,900 | 272 |
2017-05-08 | 278 | 278 | 275 | 277 | 3,300 | 277 |
2017-05-02 | 276 | 278 | 275 | 278 | 2,700 | 278 |
2017-05-01 | 276 | 282 | 275 | 276 | 3,600 | 276 |
2017-04-28 | 278 | 278 | 275 | 275 | 2,300 | 275 |
2017-04-27 | 278 | 280 | 275 | 277 | 3,900 | 277 |
2017-04-26 | 278 | 278 | 270 | 277 | 13,300 | 277 |
2017-04-25 | 271 | 279 | 271 | 273 | 6,200 | 273 |
2017-04-24 | 270 | 273 | 269 | 270 | 2,100 | 270 |
2017-04-21 | 271 | 272 | 267 | 271 | 6,200 | 271 |
2017-04-20 | 275 | 275 | 267 | 271 | 6,700 | 271 |
2017-04-19 | 266 | 274 | 266 | 267 | 10,600 | 267 |
2017-04-18 | 271 | 304 | 266 | 266 | 146,600 | 266 |
2017-04-17 | 256 | 258 | 255 | 258 | 2,000 | 258 |
2017-04-14 | 258 | 258 | 255 | 257 | 1,500 | 257 |
2017-04-13 | 256 | 259 | 253 | 255 | 4,700 | 255 |
2017-04-12 | 259 | 262 | 255 | 257 | 3,000 | 257 |
2017-04-11 | 262 | 267 | 259 | 259 | 4,200 | 259 |
2017-04-10 | 262 | 265 | 262 | 265 | 1,200 | 265 |
2017-04-07 | 264 | 269 | 258 | 263 | 6,700 | 263 |
2017-04-06 | 267 | 273 | 258 | 269 | 49,100 | 269 |
2017-04-05 | 264 | 269 | 261 | 267 | 9,400 | 267 |
2017-04-04 | 280 | 280 | 263 | 264 | 20,600 | 264 |
2017-04-03 | 285 | 285 | 277 | 278 | 12,700 | 278 |
2017-03-31 | 288 | 290 | 280 | 281 | 15,400 | 281 |
2017-03-30 | 284 | 292 | 282 | 287 | 15,500 | 287 |
2017-03-29 | 279 | 285 | 279 | 285 | 9,100 | 285 |
2017-03-28 | 278 | 282 | 278 | 278 | 3,100 | 278 |
2017-03-27 | 281 | 281 | 278 | 278 | 6,200 | 278 |
2017-03-24 | 275 | 280 | 274 | 280 | 13,200 | 280 |
2017-03-23 | 278 | 280 | 272 | 275 | 13,500 | 275 |
2017-03-22 | 276 | 284 | 275 | 275 | 13,600 | 275 |
2017-03-21 | 279 | 280 | 274 | 278 | 12,700 | 278 |
2017-03-17 | 275 | 276 | 274 | 274 | 3,400 | 274 |
2017-03-16 | 275 | 276 | 272 | 275 | 10,500 | 275 |
2017-03-15 | 277 | 282 | 275 | 275 | 27,000 | 275 |
2017-03-14 | 286 | 288 | 274 | 275 | 40,800 | 275 |
2017-03-13 | 281 | 325 | 281 | 284 | 549,900 | 284 |
2017-03-10 | 280 | 280 | 276 | 276 | 9,300 | 276 |
2017-03-09 | 282 | 283 | 278 | 280 | 13,300 | 280 |
2017-03-08 | 275 | 286 | 274 | 285 | 19,300 | 285 |
2017-03-07 | 276 | 280 | 271 | 277 | 8,300 | 277 |
2017-03-06 | 270 | 287 | 270 | 277 | 50,500 | 277 |
2017-03-03 | 269 | 272 | 269 | 270 | 20,300 | 270 |
2017-03-02 | 273 | 273 | 269 | 270 | 6,500 | 270 |
2017-03-01 | 270 | 273 | 270 | 271 | 1,900 | 271 |
2017-02-28 | 271 | 271 | 270 | 270 | 5,000 | 270 |
2017-02-27 | 273 | 274 | 271 | 272 | 11,200 | 272 |
2017-02-24 | 272 | 273 | 271 | 273 | 6,500 | 273 |
2017-02-23 | 273 | 277 | 271 | 272 | 23,700 | 272 |
2017-02-22 | 275 | 280 | 273 | 274 | 23,700 | 274 |
2017-02-21 | 280 | 282 | 275 | 275 | 8,600 | 275 |
2017-02-20 | 275 | 287 | 273 | 278 | 27,200 | 278 |
2017-02-17 | 275 | 281 | 275 | 276 | 20,000 | 276 |
2017-02-16 | 272 | 274 | 272 | 273 | 5,700 | 273 |
2017-02-15 | 275 | 276 | 272 | 273 | 15,600 | 273 |
2017-02-14 | 274 | 281 | 274 | 274 | 35,300 | 274 |
2017-02-13 | 282 | 282 | 277 | 277 | 28,400 | 277 |
2017-02-10 | 284 | 289 | 280 | 281 | 26,300 | 281 |
2017-02-09 | 290 | 290 | 280 | 282 | 48,600 | 282 |
2017-02-08 | 275 | 317 | 271 | 292 | 322,800 | 292 |
2017-02-07 | 271 | 275 | 270 | 270 | 26,200 | 270 |
2017-02-06 | 274 | 280 | 273 | 275 | 26,600 | 275 |
2017-02-03 | 273 | 282 | 270 | 270 | 38,300 | 270 |
2017-02-02 | 282 | 288 | 274 | 274 | 55,300 | 274 |
2017-02-01 | 291 | 301 | 281 | 285 | 70,800 | 285 |
2017-01-31 | 296 | 306 | 291 | 291 | 46,700 | 291 |
2017-01-30 | 306 | 308 | 296 | 300 | 60,600 | 300 |
2017-01-27 | 315 | 324 | 304 | 308 | 143,600 | 308 |
2017-01-26 | 322 | 342 | 311 | 315 | 387,300 | 315 |
2017-01-25 | 303 | 363 | 300 | 343 | 1,221,800 | 343 |
2017-01-24 | 299 | 350 | 282 | 305 | 979,200 | 305 |
2017-01-23 | 312 | 340 | 295 | 299 | 828,800 | 299 |
2017-01-20 | 248 | 320 | 245 | 291 | 1,352,100 | 291 |
2017-01-19 | 250 | 250 | 242 | 245 | 33,800 | 245 |
2017-01-18 | 251 | 251 | 241 | 243 | 85,000 | 243 |
2017-01-17 | 247 | 304 | 247 | 254 | 739,700 | 254 |
2017-01-16 | 251 | 252 | 244 | 244 | 36,300 | 244 |
2017-01-13 | 262 | 262 | 249 | 250 | 140,700 | 250 |
2017-01-12 | 238 | 316 | 235 | 270 | 1,069,600 | 270 |
2017-01-11 | 231 | 243 | 230 | 237 | 18,100 | 237 |
2017-01-10 | 228 | 231 | 228 | 230 | 2,700 | 230 |
2017-01-06 | 226 | 229 | 226 | 228 | 1,900 | 228 |
2017-01-05 | 229 | 229 | 224 | 227 | 3,300 | 227 |
2017-01-04 | 225 | 229 | 225 | 227 | 3,800 | 227 |
分割・併合履歴 : なし