3956 国際チャート(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 328 | 354 | 327 | 337 | 78,400 | 337 |
2018-12-27 | 333 | 347 | 326 | 338 | 67,900 | 338 |
2018-12-26 | 333 | 338 | 314 | 318 | 78,200 | 318 |
2018-12-25 | 317 | 321 | 305 | 312 | 119,200 | 312 |
2018-12-21 | 344 | 359 | 321 | 358 | 97,500 | 358 |
2018-12-20 | 364 | 377 | 339 | 355 | 97,600 | 355 |
2018-12-19 | 365 | 389 | 358 | 380 | 107,800 | 380 |
2018-12-18 | 357 | 377 | 355 | 365 | 100,500 | 365 |
2018-12-17 | 386 | 400 | 367 | 376 | 101,200 | 376 |
2018-12-14 | 401 | 405 | 391 | 397 | 111,600 | 397 |
2018-12-13 | 401 | 433 | 400 | 416 | 281,600 | 416 |
2018-12-12 | 402 | 404 | 380 | 397 | 163,400 | 397 |
2018-12-11 | 416 | 437 | 388 | 396 | 214,400 | 396 |
2018-12-10 | 408 | 421 | 404 | 404 | 132,500 | 404 |
2018-12-07 | 445 | 453 | 417 | 430 | 172,700 | 430 |
2018-12-06 | 463 | 474 | 417 | 437 | 321,200 | 437 |
2018-12-05 | 468 | 484 | 462 | 475 | 145,400 | 475 |
2018-12-04 | 519 | 530 | 485 | 486 | 290,100 | 486 |
2018-12-03 | 504 | 528 | 488 | 522 | 597,500 | 522 |
2018-11-30 | 496 | 513 | 478 | 497 | 272,900 | 497 |
2018-11-29 | 512 | 520 | 486 | 499 | 367,400 | 499 |
2018-11-28 | 493 | 522 | 483 | 508 | 507,300 | 508 |
2018-11-27 | 537 | 537 | 475 | 490 | 595,300 | 490 |
2018-11-26 | 512 | 545 | 500 | 518 | 806,600 | 518 |
2018-11-22 | 569 | 588 | 502 | 511 | 1,635,700 | 511 |
2018-11-21 | 623 | 652 | 567 | 599 | 1,306,500 | 599 |
2018-11-20 | 628 | 695 | 612 | 633 | 2,962,300 | 633 |
2018-11-19 | 536 | 610 | 500 | 608 | 1,731,100 | 608 |
2018-11-16 | 483 | 530 | 440 | 516 | 1,068,300 | 516 |
2018-11-15 | 510 | 511 | 447 | 467 | 1,416,100 | 467 |
2018-11-14 | 392 | 437 | 389 | 431 | 847,700 | 431 |
2018-11-13 | 376 | 409 | 368 | 384 | 341,500 | 384 |
2018-11-12 | 379 | 416 | 374 | 394 | 1,253,400 | 394 |
2018-11-09 | 339 | 368 | 339 | 364 | 257,100 | 364 |
2018-11-08 | 344 | 353 | 337 | 340 | 104,300 | 340 |
2018-11-07 | 334 | 345 | 333 | 338 | 55,800 | 338 |
2018-11-06 | 336 | 347 | 332 | 336 | 81,600 | 336 |
2018-11-05 | 314 | 340 | 314 | 340 | 140,500 | 340 |
2018-11-02 | 313 | 323 | 312 | 318 | 65,400 | 318 |
2018-11-01 | 321 | 321 | 305 | 312 | 81,600 | 312 |
2018-10-31 | 312 | 325 | 307 | 322 | 87,800 | 322 |
2018-10-30 | 288 | 311 | 283 | 309 | 50,700 | 309 |
2018-10-29 | 308 | 321 | 290 | 296 | 192,500 | 296 |
2018-10-26 | 329 | 336 | 309 | 314 | 112,400 | 314 |
2018-10-25 | 335 | 343 | 315 | 317 | 167,200 | 317 |
2018-10-24 | 354 | 375 | 346 | 353 | 147,700 | 353 |
2018-10-23 | 347 | 373 | 347 | 348 | 337,800 | 348 |
2018-10-22 | 339 | 356 | 335 | 350 | 141,200 | 350 |
2018-10-19 | 359 | 362 | 334 | 336 | 265,700 | 336 |
2018-10-18 | 370 | 387 | 366 | 366 | 387,700 | 366 |
2018-10-17 | 360 | 399 | 347 | 378 | 1,324,600 | 378 |
2018-10-16 | 332 | 369 | 325 | 347 | 590,300 | 347 |
2018-10-15 | 330 | 339 | 324 | 326 | 65,400 | 326 |
2018-10-12 | 314 | 335 | 314 | 334 | 96,700 | 334 |
2018-10-11 | 313 | 321 | 300 | 313 | 141,300 | 313 |
2018-10-10 | 318 | 350 | 318 | 329 | 417,900 | 329 |
2018-10-09 | 318 | 321 | 310 | 314 | 40,300 | 314 |
2018-10-05 | 330 | 330 | 319 | 319 | 60,800 | 319 |
2018-10-04 | 328 | 337 | 322 | 330 | 101,500 | 330 |
2018-10-03 | 340 | 347 | 320 | 325 | 169,600 | 325 |
2018-10-02 | 358 | 360 | 340 | 342 | 154,400 | 342 |
2018-10-01 | 334 | 361 | 334 | 357 | 283,100 | 357 |
2018-09-28 | 324 | 353 | 322 | 342 | 500,300 | 342 |
2018-09-27 | 317 | 326 | 315 | 317 | 112,800 | 317 |
2018-09-26 | 314 | 325 | 309 | 322 | 149,700 | 322 |
2018-09-25 | 313 | 316 | 307 | 313 | 62,300 | 313 |
2018-09-21 | 316 | 325 | 310 | 312 | 141,600 | 312 |
2018-09-20 | 329 | 335 | 311 | 315 | 171,300 | 315 |
2018-09-19 | 309 | 346 | 305 | 325 | 783,500 | 325 |
2018-09-18 | 310 | 322 | 308 | 308 | 110,300 | 308 |
2018-09-14 | 311 | 334 | 311 | 312 | 170,300 | 312 |
2018-09-13 | 321 | 324 | 312 | 314 | 220,300 | 314 |
2018-09-12 | 357 | 357 | 324 | 324 | 299,600 | 324 |
2018-09-11 | 392 | 410 | 356 | 358 | 529,200 | 358 |
2018-09-10 | 420 | 420 | 367 | 375 | 445,300 | 375 |
2018-09-07 | 413 | 454 | 392 | 406 | 663,500 | 406 |
2018-09-06 | 390 | 450 | 383 | 429 | 1,401,400 | 429 |
2018-09-05 | 351 | 425 | 331 | 398 | 1,731,100 | 398 |
2018-09-04 | 345 | 374 | 343 | 349 | 273,800 | 349 |
2018-09-03 | 365 | 385 | 349 | 361 | 789,400 | 361 |
2018-08-31 | 310 | 389 | 308 | 389 | 1,333,000 | 389 |
2018-08-30 | 306 | 310 | 305 | 309 | 19,500 | 309 |
2018-08-29 | 307 | 309 | 303 | 305 | 32,800 | 305 |
2018-08-28 | 307 | 315 | 302 | 307 | 35,800 | 307 |
2018-08-27 | 303 | 308 | 303 | 307 | 35,100 | 307 |
2018-08-24 | 305 | 308 | 303 | 304 | 22,700 | 304 |
2018-08-23 | 307 | 308 | 299 | 305 | 43,700 | 305 |
2018-08-22 | 315 | 321 | 307 | 310 | 54,100 | 310 |
2018-08-21 | 311 | 312 | 298 | 310 | 180,600 | 310 |
2018-08-20 | 322 | 378 | 316 | 321 | 1,156,200 | 321 |
2018-08-17 | 296 | 302 | 296 | 298 | 9,700 | 298 |
2018-08-16 | 299 | 303 | 294 | 296 | 4,900 | 296 |
2018-08-15 | 299 | 308 | 297 | 300 | 7,700 | 300 |
2018-08-14 | 294 | 297 | 293 | 297 | 1,500 | 297 |
2018-08-13 | 298 | 302 | 293 | 294 | 6,300 | 294 |
2018-08-10 | 304 | 307 | 299 | 301 | 4,500 | 301 |
2018-08-09 | 299 | 304 | 299 | 304 | 1,200 | 304 |
2018-08-08 | 300 | 305 | 296 | 305 | 9,000 | 305 |
2018-08-07 | 297 | 300 | 292 | 297 | 13,900 | 297 |
2018-08-06 | 310 | 310 | 295 | 298 | 14,300 | 298 |
2018-08-03 | 294 | 296 | 291 | 295 | 4,900 | 295 |
2018-08-02 | 297 | 299 | 294 | 296 | 3,000 | 296 |
2018-08-01 | 307 | 307 | 294 | 298 | 7,300 | 298 |
2018-07-31 | 309 | 310 | 290 | 299 | 24,000 | 299 |
2018-07-30 | 320 | 320 | 312 | 312 | 8,200 | 312 |
2018-07-27 | 312 | 319 | 307 | 313 | 35,400 | 313 |
2018-07-26 | 304 | 311 | 304 | 306 | 14,000 | 306 |
2018-07-25 | 301 | 312 | 298 | 312 | 71,300 | 312 |
2018-07-24 | 277 | 315 | 276 | 311 | 449,100 | 311 |
2018-07-23 | 273 | 275 | 273 | 274 | 6,600 | 274 |
2018-07-20 | 272 | 273 | 270 | 273 | 6,800 | 273 |
2018-07-19 | 270 | 274 | 267 | 272 | 17,600 | 272 |
2018-07-18 | 261 | 266 | 259 | 265 | 5,300 | 265 |
2018-07-17 | 260 | 261 | 258 | 259 | 2,500 | 259 |
2018-07-13 | 258 | 259 | 255 | 258 | 4,100 | 258 |
2018-07-12 | 260 | 260 | 257 | 257 | 2,700 | 257 |
2018-07-11 | 258 | 261 | 255 | 255 | 6,000 | 255 |
2018-07-10 | 261 | 262 | 259 | 260 | 3,400 | 260 |
2018-07-09 | 260 | 274 | 256 | 258 | 22,000 | 258 |
2018-07-06 | 253 | 257 | 250 | 252 | 12,900 | 252 |
2018-07-05 | 265 | 265 | 253 | 253 | 58,100 | 253 |
2018-07-04 | 262 | 304 | 262 | 269 | 329,000 | 269 |
2018-07-03 | 281 | 283 | 247 | 257 | 51,700 | 257 |
2018-07-02 | 281 | 284 | 280 | 280 | 15,600 | 280 |
2018-06-29 | 285 | 288 | 282 | 282 | 2,800 | 282 |
2018-06-28 | 284 | 289 | 282 | 286 | 8,600 | 286 |
2018-06-27 | 286 | 289 | 286 | 289 | 1,700 | 289 |
2018-06-26 | 289 | 289 | 280 | 286 | 15,300 | 286 |
2018-06-25 | 291 | 292 | 291 | 291 | 1,800 | 291 |
2018-06-22 | 290 | 292 | 290 | 290 | 1,600 | 290 |
2018-06-21 | 291 | 292 | 288 | 291 | 5,100 | 291 |
2018-06-20 | 291 | 294 | 286 | 293 | 18,900 | 293 |
2018-06-19 | 300 | 301 | 290 | 299 | 14,100 | 299 |
2018-06-18 | 305 | 306 | 301 | 302 | 10,800 | 302 |
2018-06-15 | 307 | 307 | 304 | 304 | 15,800 | 304 |
2018-06-14 | 308 | 308 | 302 | 306 | 20,300 | 306 |
2018-06-13 | 306 | 310 | 303 | 308 | 26,500 | 308 |
2018-06-12 | 306 | 306 | 302 | 305 | 10,800 | 305 |
2018-06-11 | 306 | 306 | 303 | 305 | 7,000 | 305 |
2018-06-08 | 307 | 308 | 304 | 306 | 8,400 | 306 |
2018-06-07 | 302 | 305 | 302 | 304 | 8,400 | 304 |
2018-06-06 | 300 | 302 | 299 | 302 | 2,700 | 302 |
2018-06-05 | 304 | 304 | 299 | 300 | 18,600 | 300 |
2018-06-04 | 300 | 303 | 299 | 301 | 3,900 | 301 |
2018-06-01 | 301 | 303 | 301 | 302 | 4,100 | 302 |
2018-05-31 | 300 | 304 | 300 | 302 | 4,200 | 302 |
2018-05-30 | 300 | 307 | 300 | 300 | 10,400 | 300 |
2018-05-29 | 313 | 313 | 305 | 305 | 10,700 | 305 |
2018-05-28 | 310 | 312 | 308 | 311 | 5,600 | 311 |
2018-05-25 | 311 | 317 | 307 | 309 | 15,600 | 309 |
2018-05-24 | 297 | 320 | 297 | 306 | 137,000 | 306 |
2018-05-23 | 300 | 301 | 295 | 295 | 31,600 | 295 |
2018-05-22 | 301 | 302 | 298 | 301 | 4,400 | 301 |
2018-05-21 | 298 | 302 | 298 | 300 | 6,300 | 300 |
2018-05-18 | 298 | 300 | 297 | 299 | 10,200 | 299 |
2018-05-17 | 295 | 303 | 295 | 298 | 4,300 | 298 |
2018-05-16 | 306 | 306 | 295 | 298 | 12,400 | 298 |
2018-05-15 | 305 | 306 | 304 | 304 | 8,000 | 304 |
2018-05-14 | 305 | 307 | 305 | 305 | 2,700 | 305 |
2018-05-11 | 307 | 307 | 303 | 303 | 5,400 | 303 |
2018-05-10 | 307 | 310 | 302 | 302 | 20,700 | 302 |
2018-05-09 | 312 | 313 | 307 | 307 | 19,500 | 307 |
2018-05-08 | 319 | 321 | 313 | 320 | 25,400 | 320 |
2018-05-07 | 321 | 321 | 313 | 316 | 15,800 | 316 |
2018-05-02 | 317 | 322 | 316 | 319 | 12,000 | 319 |
2018-05-01 | 313 | 316 | 310 | 315 | 14,100 | 315 |
2018-04-27 | 313 | 313 | 310 | 313 | 9,200 | 313 |
2018-04-26 | 314 | 315 | 312 | 315 | 4,300 | 315 |
2018-04-25 | 315 | 317 | 313 | 314 | 4,400 | 314 |
2018-04-24 | 308 | 317 | 308 | 313 | 10,500 | 313 |
2018-04-23 | 308 | 311 | 308 | 308 | 9,400 | 308 |
2018-04-20 | 308 | 311 | 303 | 306 | 24,300 | 306 |
2018-04-19 | 307 | 312 | 306 | 309 | 8,400 | 309 |
2018-04-18 | 309 | 311 | 305 | 307 | 12,400 | 307 |
2018-04-17 | 314 | 316 | 300 | 305 | 44,600 | 305 |
2018-04-16 | 321 | 321 | 307 | 317 | 29,900 | 317 |
2018-04-13 | 329 | 330 | 310 | 316 | 56,600 | 316 |
2018-04-12 | 334 | 338 | 326 | 328 | 24,100 | 328 |
2018-04-11 | 347 | 352 | 334 | 340 | 37,200 | 340 |
2018-04-10 | 350 | 350 | 338 | 341 | 25,300 | 341 |
2018-04-09 | 329 | 349 | 329 | 348 | 54,500 | 348 |
2018-04-06 | 330 | 334 | 324 | 332 | 55,500 | 332 |
2018-04-05 | 353 | 355 | 329 | 330 | 139,600 | 330 |
2018-04-04 | 375 | 385 | 360 | 360 | 87,500 | 360 |
2018-04-03 | 366 | 389 | 353 | 374 | 223,400 | 374 |
2018-03-30 | 345 | 364 | 336 | 344 | 153,600 | 344 |
2018-03-29 | 332 | 346 | 318 | 343 | 100,600 | 343 |
2018-03-28 | 329 | 353 | 319 | 340 | 231,000 | 340 |
2018-03-27 | 325 | 328 | 317 | 321 | 52,500 | 321 |
2018-03-26 | 302 | 314 | 302 | 314 | 16,900 | 314 |
2018-03-23 | 314 | 325 | 305 | 307 | 72,200 | 307 |
2018-03-22 | 316 | 349 | 316 | 322 | 184,100 | 322 |
2018-03-20 | 310 | 322 | 310 | 313 | 35,600 | 313 |
2018-03-19 | 317 | 331 | 307 | 311 | 90,700 | 311 |
2018-03-16 | 332 | 335 | 314 | 324 | 136,100 | 324 |
2018-03-15 | 314 | 356 | 309 | 336 | 638,400 | 336 |
2018-03-14 | 310 | 318 | 305 | 311 | 41,900 | 311 |
2018-03-13 | 313 | 317 | 307 | 314 | 76,400 | 314 |
2018-03-12 | 311 | 340 | 304 | 321 | 467,400 | 321 |
2018-03-09 | 297 | 358 | 292 | 318 | 1,774,100 | 318 |
2018-03-08 | 292 | 292 | 281 | 281 | 43,700 | 281 |
2018-03-07 | 296 | 296 | 282 | 288 | 82,500 | 288 |
2018-03-06 | 268 | 334 | 268 | 300 | 991,100 | 300 |
2018-03-05 | 280 | 283 | 265 | 267 | 23,300 | 267 |
2018-03-02 | 287 | 287 | 278 | 280 | 23,400 | 280 |
2018-03-01 | 295 | 296 | 288 | 289 | 24,000 | 289 |
2018-02-28 | 296 | 298 | 295 | 296 | 4,000 | 296 |
2018-02-27 | 292 | 297 | 292 | 295 | 11,200 | 295 |
2018-02-26 | 291 | 294 | 291 | 292 | 3,700 | 292 |
2018-02-23 | 288 | 290 | 287 | 289 | 2,600 | 289 |
2018-02-22 | 291 | 291 | 286 | 288 | 6,900 | 288 |
2018-02-21 | 292 | 293 | 289 | 291 | 5,500 | 291 |
2018-02-20 | 290 | 292 | 287 | 291 | 5,600 | 291 |
2018-02-19 | 291 | 291 | 289 | 289 | 7,500 | 289 |
2018-02-16 | 281 | 289 | 280 | 285 | 6,400 | 285 |
2018-02-15 | 280 | 288 | 276 | 281 | 5,200 | 281 |
2018-02-14 | 285 | 285 | 273 | 278 | 22,300 | 278 |
2018-02-13 | 294 | 294 | 283 | 283 | 13,200 | 283 |
2018-02-09 | 281 | 290 | 281 | 288 | 4,900 | 288 |
2018-02-08 | 296 | 296 | 289 | 294 | 4,400 | 294 |
2018-02-07 | 289 | 296 | 286 | 288 | 23,200 | 288 |
2018-02-06 | 283 | 291 | 278 | 280 | 103,900 | 280 |
2018-02-05 | 306 | 306 | 297 | 297 | 51,800 | 297 |
2018-02-02 | 316 | 318 | 300 | 312 | 151,400 | 312 |
2018-02-01 | 321 | 330 | 313 | 318 | 375,500 | 318 |
2018-01-31 | 296 | 370 | 296 | 344 | 2,049,000 | 344 |
2018-01-30 | 302 | 306 | 281 | 290 | 24,500 | 290 |
2018-01-29 | 305 | 310 | 300 | 303 | 21,600 | 303 |
2018-01-26 | 306 | 306 | 303 | 303 | 10,100 | 303 |
2018-01-25 | 306 | 309 | 304 | 307 | 20,500 | 307 |
2018-01-24 | 310 | 312 | 309 | 311 | 21,800 | 311 |
2018-01-23 | 305 | 309 | 303 | 309 | 19,800 | 309 |
2018-01-22 | 299 | 305 | 296 | 305 | 13,600 | 305 |
2018-01-19 | 303 | 304 | 296 | 299 | 19,100 | 299 |
2018-01-18 | 304 | 305 | 303 | 303 | 14,400 | 303 |
2018-01-17 | 307 | 307 | 303 | 303 | 12,100 | 303 |
2018-01-16 | 308 | 310 | 303 | 303 | 23,800 | 303 |
2018-01-15 | 308 | 308 | 300 | 303 | 35,200 | 303 |
2018-01-12 | 303 | 308 | 301 | 306 | 21,400 | 306 |
2018-01-11 | 302 | 307 | 295 | 302 | 36,000 | 302 |
2018-01-10 | 317 | 321 | 297 | 301 | 63,600 | 301 |
2018-01-09 | 312 | 321 | 309 | 320 | 38,900 | 320 |
2018-01-05 | 307 | 322 | 304 | 315 | 68,500 | 315 |
2018-01-04 | 300 | 315 | 294 | 303 | 41,900 | 303 |
分割・併合履歴 : なし