3956 国際チャート(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 327 | 329 | 325 | 326 | 9,200 | 326 |
2019-12-27 | 326 | 343 | 321 | 329 | 46,500 | 329 |
2019-12-26 | 326 | 332 | 321 | 326 | 34,500 | 326 |
2019-12-25 | 321 | 327 | 317 | 326 | 59,400 | 326 |
2019-12-24 | 336 | 337 | 326 | 327 | 43,300 | 327 |
2019-12-23 | 341 | 342 | 336 | 336 | 17,100 | 336 |
2019-12-20 | 346 | 348 | 342 | 343 | 15,000 | 343 |
2019-12-19 | 349 | 350 | 346 | 346 | 25,600 | 346 |
2019-12-18 | 338 | 351 | 337 | 347 | 59,200 | 347 |
2019-12-17 | 340 | 343 | 337 | 338 | 22,500 | 338 |
2019-12-16 | 350 | 351 | 336 | 339 | 52,500 | 339 |
2019-12-13 | 357 | 358 | 347 | 352 | 39,000 | 352 |
2019-12-12 | 370 | 375 | 351 | 352 | 149,200 | 352 |
2019-12-11 | 350 | 369 | 347 | 365 | 164,000 | 365 |
2019-12-10 | 360 | 363 | 347 | 349 | 57,500 | 349 |
2019-12-09 | 354 | 373 | 350 | 364 | 129,000 | 364 |
2019-12-06 | 341 | 356 | 341 | 352 | 66,200 | 352 |
2019-12-05 | 346 | 348 | 338 | 339 | 17,700 | 339 |
2019-12-04 | 339 | 347 | 337 | 344 | 17,300 | 344 |
2019-12-03 | 339 | 343 | 336 | 339 | 15,200 | 339 |
2019-12-02 | 341 | 345 | 339 | 345 | 13,400 | 345 |
2019-11-29 | 344 | 345 | 339 | 340 | 21,200 | 340 |
2019-11-28 | 348 | 350 | 345 | 346 | 17,300 | 346 |
2019-11-27 | 350 | 351 | 342 | 348 | 36,500 | 348 |
2019-11-26 | 338 | 360 | 336 | 351 | 58,500 | 351 |
2019-11-25 | 336 | 341 | 335 | 337 | 21,400 | 337 |
2019-11-22 | 335 | 336 | 331 | 335 | 18,000 | 335 |
2019-11-21 | 340 | 340 | 332 | 335 | 28,100 | 335 |
2019-11-20 | 333 | 343 | 333 | 342 | 24,400 | 342 |
2019-11-19 | 341 | 343 | 335 | 340 | 39,600 | 340 |
2019-11-18 | 347 | 350 | 340 | 342 | 29,000 | 342 |
2019-11-15 | 349 | 356 | 345 | 350 | 78,800 | 350 |
2019-11-14 | 348 | 352 | 332 | 343 | 99,300 | 343 |
2019-11-13 | 356 | 359 | 343 | 348 | 86,900 | 348 |
2019-11-12 | 370 | 373 | 355 | 362 | 158,100 | 362 |
2019-11-11 | 390 | 398 | 359 | 374 | 759,900 | 374 |
2019-11-08 | 321 | 359 | 316 | 359 | 553,400 | 359 |
2019-11-07 | 312 | 325 | 310 | 321 | 170,500 | 321 |
2019-11-06 | 296 | 316 | 294 | 310 | 87,400 | 310 |
2019-11-05 | 301 | 301 | 293 | 296 | 29,400 | 296 |
2019-11-01 | 306 | 306 | 292 | 297 | 44,400 | 297 |
2019-10-31 | 307 | 318 | 301 | 314 | 65,900 | 314 |
2019-10-30 | 300 | 315 | 297 | 307 | 92,500 | 307 |
2019-10-29 | 297 | 301 | 296 | 299 | 5,300 | 299 |
2019-10-28 | 299 | 299 | 294 | 296 | 8,000 | 296 |
2019-10-25 | 300 | 300 | 292 | 295 | 24,900 | 295 |
2019-10-24 | 301 | 301 | 296 | 299 | 4,900 | 299 |
2019-10-23 | 303 | 308 | 297 | 301 | 33,200 | 301 |
2019-10-21 | 297 | 305 | 290 | 305 | 32,600 | 305 |
2019-10-18 | 301 | 302 | 293 | 297 | 28,300 | 297 |
2019-10-17 | 282 | 313 | 282 | 301 | 196,100 | 301 |
2019-10-16 | 278 | 282 | 277 | 282 | 6,800 | 282 |
2019-10-15 | 276 | 279 | 275 | 277 | 6,400 | 277 |
2019-10-11 | 276 | 278 | 273 | 277 | 5,300 | 277 |
2019-10-10 | 277 | 278 | 276 | 276 | 4,100 | 276 |
2019-10-09 | 275 | 278 | 275 | 277 | 3,800 | 277 |
2019-10-08 | 276 | 281 | 276 | 279 | 6,600 | 279 |
2019-10-07 | 280 | 280 | 276 | 276 | 2,500 | 276 |
2019-10-04 | 279 | 281 | 277 | 280 | 2,300 | 280 |
2019-10-03 | 276 | 280 | 276 | 276 | 8,800 | 276 |
2019-10-02 | 278 | 282 | 278 | 279 | 5,900 | 279 |
2019-10-01 | 282 | 286 | 282 | 283 | 5,000 | 283 |
2019-09-30 | 286 | 286 | 283 | 284 | 800 | 284 |
2019-09-27 | 284 | 285 | 282 | 283 | 10,700 | 283 |
2019-09-26 | 293 | 294 | 285 | 288 | 18,500 | 288 |
2019-09-25 | 293 | 293 | 290 | 291 | 2,500 | 291 |
2019-09-24 | 292 | 295 | 292 | 294 | 4,100 | 294 |
2019-09-20 | 288 | 293 | 287 | 292 | 3,700 | 292 |
2019-09-19 | 292 | 296 | 287 | 289 | 10,600 | 289 |
2019-09-18 | 295 | 296 | 290 | 293 | 6,500 | 293 |
2019-09-17 | 288 | 296 | 287 | 294 | 10,800 | 294 |
2019-09-13 | 291 | 293 | 288 | 293 | 7,400 | 293 |
2019-09-12 | 295 | 295 | 287 | 291 | 19,100 | 291 |
2019-09-11 | 277 | 298 | 277 | 297 | 67,500 | 297 |
2019-09-10 | 275 | 277 | 275 | 276 | 5,900 | 276 |
2019-09-09 | 272 | 275 | 270 | 270 | 8,100 | 270 |
2019-09-06 | 272 | 274 | 270 | 272 | 8,600 | 272 |
2019-09-05 | 267 | 275 | 267 | 271 | 8,400 | 271 |
2019-09-04 | 268 | 271 | 266 | 270 | 9,700 | 270 |
2019-09-03 | 270 | 270 | 267 | 268 | 3,900 | 268 |
2019-09-02 | 269 | 271 | 267 | 268 | 4,300 | 268 |
2019-08-30 | 270 | 271 | 269 | 271 | 3,000 | 271 |
2019-08-29 | 274 | 274 | 263 | 271 | 19,800 | 271 |
2019-08-28 | 274 | 277 | 274 | 274 | 7,400 | 274 |
2019-08-27 | 270 | 273 | 270 | 272 | 6,700 | 272 |
2019-08-26 | 266 | 271 | 266 | 267 | 6,900 | 267 |
2019-08-23 | 269 | 272 | 267 | 267 | 7,900 | 267 |
2019-08-22 | 271 | 273 | 269 | 270 | 4,000 | 270 |
2019-08-21 | 270 | 272 | 268 | 271 | 4,100 | 271 |
2019-08-20 | 264 | 271 | 264 | 271 | 6,800 | 271 |
2019-08-19 | 271 | 271 | 263 | 263 | 11,000 | 263 |
2019-08-16 | 275 | 277 | 266 | 271 | 21,800 | 271 |
2019-08-15 | 275 | 278 | 271 | 275 | 10,700 | 275 |
2019-08-14 | 282 | 285 | 276 | 280 | 19,200 | 280 |
2019-08-13 | 287 | 287 | 280 | 282 | 7,200 | 282 |
2019-08-09 | 289 | 292 | 288 | 288 | 8,200 | 288 |
2019-08-08 | 287 | 294 | 285 | 292 | 7,700 | 292 |
2019-08-07 | 286 | 287 | 282 | 286 | 5,000 | 286 |
2019-08-06 | 280 | 287 | 279 | 284 | 13,000 | 284 |
2019-08-05 | 291 | 293 | 282 | 287 | 24,100 | 287 |
2019-08-02 | 295 | 300 | 290 | 290 | 40,800 | 290 |
2019-08-01 | 292 | 304 | 290 | 299 | 101,600 | 299 |
2019-07-31 | 320 | 323 | 314 | 320 | 24,300 | 320 |
2019-07-30 | 326 | 326 | 317 | 320 | 41,100 | 320 |
2019-07-29 | 331 | 331 | 317 | 326 | 37,800 | 326 |
2019-07-26 | 318 | 325 | 315 | 323 | 29,500 | 323 |
2019-07-25 | 320 | 326 | 318 | 322 | 30,200 | 322 |
2019-07-24 | 317 | 320 | 313 | 317 | 14,100 | 317 |
2019-07-23 | 315 | 319 | 314 | 316 | 11,800 | 316 |
2019-07-22 | 314 | 325 | 311 | 314 | 33,400 | 314 |
2019-07-19 | 309 | 315 | 309 | 311 | 4,200 | 311 |
2019-07-18 | 314 | 314 | 309 | 309 | 8,000 | 309 |
2019-07-17 | 311 | 319 | 308 | 319 | 23,600 | 319 |
2019-07-16 | 319 | 320 | 311 | 312 | 13,600 | 312 |
2019-07-12 | 327 | 332 | 318 | 323 | 48,800 | 323 |
2019-07-11 | 317 | 327 | 316 | 327 | 42,700 | 327 |
2019-07-10 | 315 | 318 | 314 | 317 | 8,700 | 317 |
2019-07-09 | 315 | 318 | 314 | 315 | 11,900 | 315 |
2019-07-08 | 317 | 318 | 313 | 316 | 9,000 | 316 |
2019-07-05 | 315 | 318 | 312 | 317 | 12,200 | 317 |
2019-07-04 | 315 | 315 | 311 | 314 | 11,900 | 314 |
2019-07-03 | 313 | 318 | 312 | 313 | 12,500 | 313 |
2019-07-02 | 320 | 322 | 313 | 315 | 25,300 | 315 |
2019-07-01 | 315 | 321 | 312 | 320 | 24,000 | 320 |
2019-06-28 | 311 | 315 | 309 | 315 | 15,000 | 315 |
2019-06-27 | 307 | 313 | 307 | 312 | 11,300 | 312 |
2019-06-26 | 305 | 310 | 301 | 307 | 23,000 | 307 |
2019-06-25 | 303 | 305 | 302 | 304 | 9,500 | 304 |
2019-06-24 | 300 | 306 | 300 | 303 | 16,000 | 303 |
2019-06-21 | 304 | 306 | 300 | 303 | 15,200 | 303 |
2019-06-20 | 305 | 306 | 294 | 305 | 17,300 | 305 |
2019-06-19 | 299 | 307 | 299 | 301 | 15,800 | 301 |
2019-06-18 | 302 | 305 | 295 | 299 | 16,900 | 299 |
2019-06-17 | 302 | 306 | 300 | 303 | 10,600 | 303 |
2019-06-14 | 304 | 308 | 302 | 302 | 11,800 | 302 |
2019-06-13 | 308 | 308 | 303 | 303 | 10,600 | 303 |
2019-06-12 | 306 | 309 | 304 | 308 | 9,400 | 308 |
2019-06-11 | 305 | 306 | 301 | 305 | 6,700 | 305 |
2019-06-10 | 301 | 305 | 299 | 305 | 13,800 | 305 |
2019-06-07 | 300 | 303 | 296 | 302 | 7,900 | 302 |
2019-06-06 | 297 | 302 | 295 | 297 | 15,000 | 297 |
2019-06-05 | 293 | 301 | 293 | 300 | 28,300 | 300 |
2019-06-04 | 287 | 293 | 287 | 292 | 15,900 | 292 |
2019-06-03 | 300 | 300 | 287 | 288 | 33,200 | 288 |
2019-05-31 | 302 | 306 | 302 | 302 | 17,700 | 302 |
2019-05-30 | 304 | 308 | 302 | 306 | 20,700 | 306 |
2019-05-29 | 306 | 309 | 304 | 308 | 8,200 | 308 |
2019-05-28 | 313 | 314 | 305 | 310 | 24,300 | 310 |
2019-05-27 | 312 | 317 | 309 | 312 | 27,500 | 312 |
2019-05-24 | 307 | 313 | 302 | 309 | 36,600 | 309 |
2019-05-23 | 309 | 309 | 303 | 305 | 16,700 | 305 |
2019-05-22 | 296 | 311 | 296 | 307 | 53,300 | 307 |
2019-05-21 | 295 | 301 | 292 | 295 | 30,900 | 295 |
2019-05-20 | 300 | 303 | 297 | 298 | 37,400 | 298 |
2019-05-17 | 304 | 310 | 303 | 303 | 22,100 | 303 |
2019-05-16 | 306 | 308 | 299 | 304 | 14,100 | 304 |
2019-05-15 | 307 | 311 | 299 | 307 | 53,700 | 307 |
2019-05-14 | 303 | 310 | 289 | 306 | 42,900 | 306 |
2019-05-13 | 314 | 322 | 310 | 312 | 44,000 | 312 |
2019-05-10 | 328 | 333 | 305 | 316 | 94,500 | 316 |
2019-05-09 | 337 | 337 | 326 | 330 | 68,400 | 330 |
2019-05-08 | 329 | 348 | 324 | 345 | 90,300 | 345 |
2019-05-07 | 327 | 336 | 325 | 331 | 100,300 | 331 |
2019-04-26 | 343 | 343 | 335 | 343 | 32,900 | 343 |
2019-04-25 | 346 | 346 | 342 | 346 | 23,700 | 346 |
2019-04-24 | 345 | 346 | 342 | 343 | 14,100 | 343 |
2019-04-23 | 343 | 343 | 339 | 343 | 11,600 | 343 |
2019-04-22 | 348 | 349 | 341 | 344 | 18,100 | 344 |
2019-04-19 | 344 | 349 | 341 | 348 | 19,600 | 348 |
2019-04-18 | 349 | 349 | 337 | 341 | 32,600 | 341 |
2019-04-17 | 350 | 350 | 343 | 347 | 25,000 | 347 |
2019-04-16 | 346 | 349 | 345 | 346 | 18,500 | 346 |
2019-04-15 | 358 | 358 | 341 | 346 | 62,000 | 346 |
2019-04-12 | 353 | 354 | 349 | 351 | 14,500 | 351 |
2019-04-11 | 354 | 355 | 348 | 351 | 26,700 | 351 |
2019-04-10 | 345 | 354 | 344 | 350 | 36,600 | 350 |
2019-04-09 | 351 | 351 | 344 | 346 | 33,700 | 346 |
2019-04-08 | 338 | 360 | 338 | 351 | 62,800 | 351 |
2019-04-05 | 335 | 343 | 335 | 338 | 43,000 | 338 |
2019-04-04 | 333 | 338 | 331 | 331 | 31,000 | 331 |
2019-04-03 | 336 | 339 | 327 | 330 | 40,700 | 330 |
2019-04-02 | 346 | 361 | 325 | 333 | 164,500 | 333 |
2019-04-01 | 369 | 375 | 342 | 342 | 320,800 | 342 |
2019-03-29 | 333 | 409 | 330 | 368 | 1,395,600 | 368 |
2019-03-28 | 336 | 338 | 327 | 331 | 20,800 | 331 |
2019-03-27 | 320 | 351 | 320 | 339 | 61,400 | 339 |
2019-03-26 | 323 | 327 | 319 | 323 | 21,200 | 323 |
2019-03-25 | 322 | 328 | 319 | 322 | 33,400 | 322 |
2019-03-22 | 345 | 349 | 335 | 338 | 24,100 | 338 |
2019-03-20 | 347 | 353 | 343 | 345 | 17,100 | 345 |
2019-03-19 | 353 | 353 | 344 | 347 | 24,300 | 347 |
2019-03-18 | 344 | 359 | 338 | 357 | 55,600 | 357 |
2019-03-15 | 339 | 347 | 337 | 340 | 21,900 | 340 |
2019-03-14 | 340 | 341 | 334 | 338 | 10,700 | 338 |
2019-03-13 | 342 | 342 | 332 | 332 | 21,100 | 332 |
2019-03-12 | 344 | 344 | 337 | 342 | 17,800 | 342 |
2019-03-11 | 349 | 349 | 330 | 336 | 55,500 | 336 |
2019-03-08 | 358 | 358 | 345 | 348 | 38,700 | 348 |
2019-03-07 | 368 | 368 | 360 | 360 | 22,000 | 360 |
2019-03-06 | 363 | 369 | 358 | 369 | 16,200 | 369 |
2019-03-05 | 360 | 369 | 357 | 361 | 37,200 | 361 |
2019-03-04 | 361 | 368 | 355 | 360 | 39,300 | 360 |
2019-03-01 | 367 | 367 | 357 | 361 | 37,100 | 361 |
2019-02-28 | 370 | 374 | 366 | 367 | 21,000 | 367 |
2019-02-27 | 361 | 372 | 361 | 366 | 35,300 | 366 |
2019-02-26 | 374 | 374 | 361 | 363 | 41,300 | 363 |
2019-02-25 | 376 | 378 | 368 | 374 | 34,500 | 374 |
2019-02-22 | 371 | 376 | 364 | 376 | 30,700 | 376 |
2019-02-21 | 371 | 375 | 365 | 370 | 29,100 | 370 |
2019-02-20 | 374 | 375 | 367 | 371 | 38,100 | 371 |
2019-02-19 | 382 | 382 | 368 | 371 | 50,900 | 371 |
2019-02-18 | 381 | 386 | 373 | 382 | 43,100 | 382 |
2019-02-15 | 380 | 389 | 379 | 384 | 22,100 | 384 |
2019-02-14 | 395 | 406 | 380 | 385 | 44,000 | 385 |
2019-02-13 | 396 | 402 | 388 | 395 | 35,600 | 395 |
2019-02-12 | 408 | 419 | 389 | 392 | 148,100 | 392 |
2019-02-08 | 362 | 387 | 351 | 384 | 81,100 | 384 |
2019-02-07 | 392 | 392 | 367 | 368 | 75,700 | 368 |
2019-02-06 | 394 | 398 | 385 | 387 | 65,300 | 387 |
2019-02-05 | 404 | 409 | 383 | 384 | 112,200 | 384 |
2019-02-04 | 424 | 424 | 404 | 406 | 143,000 | 406 |
2019-02-01 | 432 | 437 | 395 | 408 | 445,500 | 408 |
2019-01-31 | 385 | 402 | 375 | 400 | 82,500 | 400 |
2019-01-30 | 404 | 406 | 375 | 377 | 76,200 | 377 |
2019-01-29 | 385 | 414 | 385 | 407 | 106,500 | 407 |
2019-01-28 | 380 | 415 | 380 | 392 | 141,000 | 392 |
2019-01-25 | 385 | 389 | 368 | 378 | 52,900 | 378 |
2019-01-24 | 377 | 397 | 375 | 383 | 60,100 | 383 |
2019-01-23 | 364 | 383 | 364 | 378 | 42,600 | 378 |
2019-01-22 | 378 | 378 | 356 | 375 | 91,300 | 375 |
2019-01-21 | 400 | 409 | 378 | 382 | 109,800 | 382 |
2019-01-18 | 423 | 425 | 400 | 404 | 154,100 | 404 |
2019-01-17 | 396 | 420 | 394 | 408 | 181,900 | 408 |
2019-01-16 | 372 | 446 | 370 | 400 | 623,300 | 400 |
2019-01-15 | 346 | 378 | 346 | 370 | 117,200 | 370 |
2019-01-11 | 335 | 356 | 334 | 353 | 76,900 | 353 |
2019-01-10 | 330 | 349 | 328 | 335 | 63,700 | 335 |
2019-01-09 | 347 | 382 | 327 | 336 | 221,300 | 336 |
2019-01-08 | 336 | 350 | 333 | 344 | 70,400 | 344 |
2019-01-07 | 353 | 353 | 337 | 344 | 48,900 | 344 |
2019-01-04 | 321 | 333 | 309 | 329 | 70,500 | 329 |
分割・併合履歴 : なし