3956 国際チャート(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 267 | 272 | 267 | 272 | 3,400 | 272 |
2020-12-29 | 264 | 274 | 264 | 271 | 10,400 | 271 |
2020-12-28 | 265 | 266 | 262 | 262 | 4,200 | 262 |
2020-12-25 | 260 | 264 | 260 | 262 | 11,600 | 262 |
2020-12-24 | 262 | 263 | 259 | 261 | 7,900 | 261 |
2020-12-23 | 263 | 263 | 259 | 262 | 13,900 | 262 |
2020-12-22 | 266 | 269 | 261 | 261 | 34,500 | 261 |
2020-12-21 | 268 | 270 | 265 | 266 | 3,200 | 266 |
2020-12-18 | 268 | 271 | 268 | 268 | 1,600 | 268 |
2020-12-17 | 269 | 270 | 265 | 269 | 3,700 | 269 |
2020-12-16 | 274 | 275 | 270 | 270 | 8,600 | 270 |
2020-12-15 | 275 | 275 | 270 | 273 | 4,100 | 273 |
2020-12-14 | 276 | 278 | 274 | 275 | 8,900 | 275 |
2020-12-11 | 273 | 277 | 273 | 275 | 1,800 | 275 |
2020-12-10 | 272 | 276 | 272 | 273 | 2,100 | 273 |
2020-12-09 | 281 | 281 | 271 | 277 | 8,700 | 277 |
2020-12-08 | 286 | 286 | 278 | 279 | 8,700 | 279 |
2020-12-07 | 283 | 286 | 281 | 285 | 4,000 | 285 |
2020-12-04 | 287 | 287 | 283 | 284 | 2,800 | 284 |
2020-12-03 | 283 | 287 | 282 | 287 | 6,600 | 287 |
2020-12-02 | 284 | 286 | 281 | 286 | 10,800 | 286 |
2020-12-01 | 277 | 282 | 277 | 280 | 6,700 | 280 |
2020-11-30 | 277 | 281 | 274 | 275 | 10,100 | 275 |
2020-11-27 | 271 | 276 | 270 | 276 | 11,700 | 276 |
2020-11-26 | 273 | 276 | 270 | 272 | 8,400 | 272 |
2020-11-25 | 276 | 280 | 273 | 273 | 5,000 | 273 |
2020-11-24 | 274 | 283 | 274 | 277 | 5,700 | 277 |
2020-11-20 | 266 | 273 | 266 | 272 | 7,600 | 272 |
2020-11-19 | 270 | 272 | 268 | 268 | 9,600 | 268 |
2020-11-18 | 270 | 275 | 268 | 271 | 8,600 | 271 |
2020-11-17 | 273 | 279 | 265 | 268 | 18,600 | 268 |
2020-11-16 | 272 | 274 | 270 | 273 | 5,700 | 273 |
2020-11-13 | 268 | 272 | 268 | 271 | 9,200 | 271 |
2020-11-12 | 279 | 279 | 274 | 276 | 3,500 | 276 |
2020-11-11 | 283 | 288 | 270 | 279 | 17,200 | 279 |
2020-11-10 | 277 | 288 | 270 | 287 | 23,900 | 287 |
2020-11-09 | 273 | 276 | 269 | 275 | 13,700 | 275 |
2020-11-06 | 270 | 273 | 269 | 273 | 3,100 | 273 |
2020-11-05 | 270 | 275 | 269 | 269 | 10,200 | 269 |
2020-11-04 | 271 | 273 | 257 | 269 | 50,700 | 269 |
2020-11-02 | 294 | 295 | 271 | 271 | 63,800 | 271 |
2020-10-30 | 309 | 311 | 301 | 310 | 55,500 | 310 |
2020-10-29 | 300 | 318 | 296 | 305 | 57,300 | 305 |
2020-10-28 | 296 | 306 | 293 | 305 | 43,000 | 305 |
2020-10-27 | 291 | 297 | 290 | 296 | 21,000 | 296 |
2020-10-26 | 292 | 311 | 290 | 299 | 79,800 | 299 |
2020-10-23 | 284 | 320 | 282 | 288 | 141,100 | 288 |
2020-10-22 | 285 | 285 | 281 | 283 | 3,500 | 283 |
2020-10-21 | 285 | 285 | 283 | 284 | 1,600 | 284 |
2020-10-20 | 282 | 285 | 282 | 283 | 1,900 | 283 |
2020-10-19 | 284 | 284 | 279 | 282 | 9,300 | 282 |
2020-10-16 | 281 | 285 | 277 | 281 | 12,000 | 281 |
2020-10-15 | 284 | 284 | 280 | 283 | 5,000 | 283 |
2020-10-14 | 284 | 285 | 283 | 285 | 1,000 | 285 |
2020-10-13 | 285 | 286 | 280 | 283 | 9,600 | 283 |
2020-10-12 | 288 | 288 | 282 | 285 | 4,900 | 285 |
2020-10-09 | 286 | 290 | 283 | 287 | 4,700 | 287 |
2020-10-08 | 283 | 287 | 283 | 285 | 3,000 | 285 |
2020-10-07 | 284 | 289 | 282 | 286 | 6,000 | 286 |
2020-10-06 | 282 | 285 | 280 | 284 | 7,500 | 284 |
2020-10-05 | 280 | 285 | 279 | 280 | 10,600 | 280 |
2020-10-02 | 290 | 290 | 270 | 278 | 25,100 | 278 |
2020-09-30 | 299 | 299 | 287 | 287 | 27,800 | 287 |
2020-09-29 | 297 | 301 | 291 | 300 | 10,200 | 300 |
2020-09-28 | 296 | 299 | 287 | 299 | 18,900 | 299 |
2020-09-25 | 294 | 300 | 279 | 300 | 39,800 | 300 |
2020-09-24 | 296 | 300 | 293 | 295 | 3,700 | 295 |
2020-09-23 | 301 | 305 | 295 | 299 | 15,100 | 299 |
2020-09-18 | 298 | 308 | 293 | 304 | 29,900 | 304 |
2020-09-17 | 291 | 297 | 291 | 296 | 4,200 | 296 |
2020-09-16 | 298 | 299 | 291 | 291 | 9,700 | 291 |
2020-09-15 | 298 | 310 | 289 | 298 | 56,000 | 298 |
2020-09-14 | 284 | 295 | 282 | 292 | 27,600 | 292 |
2020-09-11 | 277 | 282 | 277 | 282 | 15,100 | 282 |
2020-09-10 | 279 | 280 | 273 | 279 | 9,600 | 279 |
2020-09-09 | 280 | 280 | 277 | 278 | 2,600 | 278 |
2020-09-08 | 282 | 282 | 279 | 280 | 1,600 | 280 |
2020-09-07 | 283 | 283 | 279 | 280 | 3,200 | 280 |
2020-09-04 | 281 | 283 | 275 | 283 | 8,900 | 283 |
2020-09-03 | 285 | 285 | 278 | 282 | 14,000 | 282 |
2020-09-02 | 285 | 288 | 284 | 286 | 7,700 | 286 |
2020-09-01 | 282 | 290 | 282 | 287 | 25,000 | 287 |
2020-08-31 | 283 | 283 | 279 | 281 | 6,900 | 281 |
2020-08-28 | 282 | 284 | 277 | 278 | 10,300 | 278 |
2020-08-27 | 283 | 284 | 280 | 282 | 3,600 | 282 |
2020-08-26 | 282 | 286 | 281 | 282 | 5,500 | 282 |
2020-08-25 | 285 | 287 | 283 | 283 | 3,100 | 283 |
2020-08-24 | 282 | 285 | 279 | 284 | 6,600 | 284 |
2020-08-21 | 284 | 288 | 280 | 282 | 9,200 | 282 |
2020-08-20 | 290 | 290 | 285 | 285 | 5,700 | 285 |
2020-08-19 | 284 | 292 | 279 | 289 | 38,600 | 289 |
2020-08-18 | 284 | 284 | 280 | 284 | 6,600 | 284 |
2020-08-17 | 287 | 287 | 277 | 280 | 11,500 | 280 |
2020-08-14 | 284 | 286 | 280 | 285 | 6,800 | 285 |
2020-08-13 | 283 | 286 | 281 | 282 | 4,900 | 282 |
2020-08-12 | 282 | 283 | 281 | 283 | 2,600 | 283 |
2020-08-11 | 280 | 283 | 280 | 281 | 4,400 | 281 |
2020-08-07 | 280 | 283 | 278 | 282 | 8,300 | 282 |
2020-08-06 | 269 | 288 | 267 | 280 | 27,200 | 280 |
2020-08-05 | 264 | 271 | 262 | 271 | 4,900 | 271 |
2020-08-04 | 259 | 265 | 256 | 265 | 11,700 | 265 |
2020-08-03 | 253 | 258 | 242 | 258 | 20,500 | 258 |
2020-07-31 | 265 | 265 | 251 | 251 | 11,500 | 251 |
2020-07-30 | 270 | 270 | 260 | 260 | 7,600 | 260 |
2020-07-29 | 275 | 275 | 267 | 267 | 6,200 | 267 |
2020-07-28 | 270 | 278 | 270 | 276 | 3,700 | 276 |
2020-07-27 | 280 | 280 | 272 | 275 | 4,600 | 275 |
2020-07-22 | 278 | 279 | 273 | 278 | 4,500 | 278 |
2020-07-21 | 273 | 278 | 273 | 275 | 2,400 | 275 |
2020-07-20 | 275 | 275 | 265 | 273 | 12,900 | 273 |
2020-07-17 | 287 | 287 | 269 | 273 | 15,800 | 273 |
2020-07-16 | 285 | 288 | 283 | 284 | 11,800 | 284 |
2020-07-15 | 278 | 287 | 274 | 285 | 25,700 | 285 |
2020-07-14 | 275 | 279 | 275 | 276 | 6,700 | 276 |
2020-07-13 | 271 | 277 | 271 | 274 | 4,500 | 274 |
2020-07-10 | 277 | 280 | 272 | 272 | 8,400 | 272 |
2020-07-09 | 284 | 285 | 281 | 282 | 8,200 | 282 |
2020-07-08 | 280 | 283 | 280 | 280 | 6,600 | 280 |
2020-07-07 | 278 | 278 | 276 | 278 | 2,500 | 278 |
2020-07-06 | 273 | 280 | 273 | 277 | 11,100 | 277 |
2020-07-03 | 279 | 279 | 268 | 270 | 11,800 | 270 |
2020-07-02 | 274 | 279 | 272 | 275 | 6,500 | 275 |
2020-07-01 | 284 | 285 | 272 | 278 | 11,700 | 278 |
2020-06-30 | 280 | 282 | 277 | 280 | 6,400 | 280 |
2020-06-29 | 291 | 291 | 275 | 276 | 15,700 | 276 |
2020-06-26 | 294 | 295 | 285 | 288 | 11,900 | 288 |
2020-06-25 | 294 | 294 | 288 | 290 | 6,500 | 290 |
2020-06-24 | 294 | 298 | 291 | 293 | 10,900 | 293 |
2020-06-23 | 294 | 299 | 294 | 296 | 13,400 | 296 |
2020-06-22 | 297 | 299 | 293 | 293 | 8,300 | 293 |
2020-06-19 | 298 | 302 | 295 | 300 | 11,900 | 300 |
2020-06-18 | 293 | 300 | 293 | 297 | 5,300 | 297 |
2020-06-17 | 293 | 298 | 292 | 292 | 15,600 | 292 |
2020-06-16 | 289 | 292 | 285 | 291 | 21,200 | 291 |
2020-06-15 | 293 | 293 | 279 | 282 | 28,600 | 282 |
2020-06-12 | 291 | 299 | 280 | 297 | 25,600 | 297 |
2020-06-11 | 310 | 310 | 301 | 305 | 19,700 | 305 |
2020-06-10 | 300 | 312 | 299 | 312 | 42,800 | 312 |
2020-06-09 | 315 | 316 | 298 | 304 | 60,400 | 304 |
2020-06-08 | 309 | 317 | 309 | 314 | 33,000 | 314 |
2020-06-05 | 314 | 314 | 304 | 307 | 16,700 | 307 |
2020-06-04 | 323 | 328 | 306 | 309 | 52,200 | 309 |
2020-06-03 | 319 | 326 | 318 | 322 | 53,400 | 322 |
2020-06-02 | 312 | 328 | 310 | 316 | 98,400 | 316 |
2020-06-01 | 305 | 312 | 305 | 312 | 31,700 | 312 |
2020-05-29 | 301 | 310 | 301 | 305 | 28,100 | 305 |
2020-05-28 | 306 | 310 | 304 | 305 | 8,500 | 305 |
2020-05-27 | 309 | 310 | 298 | 309 | 35,000 | 309 |
2020-05-26 | 309 | 312 | 305 | 309 | 17,600 | 309 |
2020-05-25 | 311 | 313 | 307 | 309 | 22,600 | 309 |
2020-05-22 | 315 | 315 | 307 | 307 | 30,600 | 307 |
2020-05-21 | 318 | 320 | 309 | 312 | 24,000 | 312 |
2020-05-20 | 315 | 318 | 309 | 318 | 28,500 | 318 |
2020-05-19 | 319 | 320 | 303 | 314 | 38,100 | 314 |
2020-05-18 | 332 | 339 | 311 | 311 | 144,100 | 311 |
2020-05-15 | 310 | 329 | 310 | 329 | 92,400 | 329 |
2020-05-14 | 344 | 344 | 310 | 313 | 104,200 | 313 |
2020-05-13 | 317 | 345 | 308 | 340 | 448,900 | 340 |
2020-05-12 | 297 | 316 | 297 | 313 | 98,500 | 313 |
2020-05-11 | 298 | 303 | 294 | 295 | 45,700 | 295 |
2020-05-08 | 312 | 326 | 288 | 295 | 192,300 | 295 |
2020-05-07 | 292 | 350 | 289 | 296 | 379,500 | 296 |
2020-05-01 | 272 | 295 | 266 | 292 | 64,000 | 292 |
2020-04-30 | 269 | 276 | 267 | 276 | 12,900 | 276 |
2020-04-28 | 269 | 272 | 263 | 269 | 13,300 | 269 |
2020-04-27 | 268 | 270 | 261 | 269 | 16,800 | 269 |
2020-04-24 | 264 | 266 | 261 | 261 | 7,300 | 261 |
2020-04-23 | 262 | 270 | 262 | 267 | 11,100 | 267 |
2020-04-22 | 261 | 265 | 260 | 261 | 4,100 | 261 |
2020-04-21 | 269 | 271 | 260 | 270 | 24,000 | 270 |
2020-04-20 | 285 | 287 | 270 | 271 | 36,300 | 271 |
2020-04-17 | 278 | 291 | 277 | 285 | 94,600 | 285 |
2020-04-16 | 260 | 300 | 256 | 271 | 108,300 | 271 |
2020-04-15 | 249 | 260 | 249 | 260 | 38,000 | 260 |
2020-04-14 | 237 | 250 | 236 | 247 | 32,900 | 247 |
2020-04-13 | 238 | 239 | 233 | 234 | 2,900 | 234 |
2020-04-10 | 233 | 239 | 230 | 233 | 13,500 | 233 |
2020-04-09 | 235 | 238 | 228 | 232 | 44,800 | 232 |
2020-04-08 | 232 | 242 | 222 | 229 | 32,600 | 229 |
2020-04-07 | 234 | 238 | 225 | 228 | 43,800 | 228 |
2020-04-06 | 221 | 235 | 217 | 231 | 19,900 | 231 |
2020-04-03 | 221 | 225 | 215 | 221 | 6,100 | 221 |
2020-04-02 | 222 | 223 | 217 | 221 | 14,500 | 221 |
2020-04-01 | 235 | 235 | 227 | 227 | 5,400 | 227 |
2020-03-31 | 232 | 238 | 232 | 233 | 2,800 | 233 |
2020-03-30 | 234 | 234 | 218 | 232 | 20,000 | 232 |
2020-03-27 | 238 | 241 | 221 | 241 | 18,100 | 241 |
2020-03-26 | 236 | 243 | 230 | 235 | 15,900 | 235 |
2020-03-25 | 245 | 245 | 235 | 235 | 10,200 | 235 |
2020-03-24 | 212 | 227 | 212 | 227 | 8,400 | 227 |
2020-03-23 | 214 | 214 | 208 | 210 | 2,100 | 210 |
2020-03-19 | 212 | 220 | 209 | 210 | 5,700 | 210 |
2020-03-18 | 210 | 220 | 202 | 211 | 21,700 | 211 |
2020-03-17 | 194 | 210 | 192 | 210 | 30,100 | 210 |
2020-03-16 | 210 | 210 | 201 | 201 | 17,700 | 201 |
2020-03-13 | 211 | 218 | 195 | 195 | 45,700 | 195 |
2020-03-12 | 245 | 246 | 233 | 234 | 13,000 | 234 |
2020-03-11 | 249 | 253 | 245 | 245 | 14,600 | 245 |
2020-03-10 | 240 | 254 | 233 | 254 | 36,800 | 254 |
2020-03-09 | 273 | 273 | 250 | 252 | 35,900 | 252 |
2020-03-06 | 276 | 282 | 272 | 273 | 14,600 | 273 |
2020-03-05 | 290 | 293 | 280 | 282 | 31,400 | 282 |
2020-03-04 | 272 | 291 | 267 | 285 | 65,500 | 285 |
2020-03-03 | 280 | 318 | 270 | 273 | 149,400 | 273 |
2020-03-02 | 260 | 274 | 260 | 273 | 30,100 | 273 |
2020-02-28 | 267 | 296 | 259 | 263 | 107,000 | 263 |
2020-02-27 | 285 | 293 | 269 | 271 | 60,000 | 271 |
2020-02-26 | 288 | 291 | 285 | 285 | 20,600 | 285 |
2020-02-25 | 296 | 300 | 293 | 294 | 31,600 | 294 |
2020-02-21 | 307 | 308 | 306 | 307 | 3,700 | 307 |
2020-02-20 | 310 | 310 | 305 | 305 | 10,400 | 305 |
2020-02-19 | 300 | 308 | 300 | 304 | 8,500 | 304 |
2020-02-18 | 306 | 308 | 300 | 301 | 20,000 | 301 |
2020-02-17 | 314 | 314 | 305 | 306 | 15,500 | 306 |
2020-02-14 | 327 | 327 | 312 | 314 | 31,700 | 314 |
2020-02-13 | 323 | 323 | 316 | 319 | 12,300 | 319 |
2020-02-12 | 318 | 323 | 316 | 323 | 14,600 | 323 |
2020-02-10 | 312 | 320 | 306 | 320 | 41,300 | 320 |
2020-02-07 | 314 | 318 | 310 | 310 | 9,100 | 310 |
2020-02-06 | 315 | 317 | 311 | 314 | 8,800 | 314 |
2020-02-05 | 315 | 318 | 311 | 311 | 17,100 | 311 |
2020-02-04 | 312 | 317 | 309 | 311 | 16,200 | 311 |
2020-02-03 | 300 | 317 | 300 | 311 | 34,900 | 311 |
2020-01-31 | 319 | 324 | 315 | 318 | 21,300 | 318 |
2020-01-30 | 329 | 330 | 316 | 316 | 46,400 | 316 |
2020-01-29 | 319 | 329 | 316 | 328 | 31,000 | 328 |
2020-01-28 | 323 | 323 | 317 | 320 | 14,800 | 320 |
2020-01-27 | 328 | 334 | 325 | 325 | 11,800 | 325 |
2020-01-24 | 339 | 339 | 332 | 336 | 5,200 | 336 |
2020-01-23 | 338 | 339 | 336 | 336 | 7,500 | 336 |
2020-01-22 | 342 | 343 | 337 | 339 | 12,400 | 339 |
2020-01-21 | 340 | 342 | 339 | 340 | 10,800 | 340 |
2020-01-20 | 337 | 343 | 337 | 342 | 9,100 | 342 |
2020-01-17 | 342 | 344 | 336 | 339 | 11,800 | 339 |
2020-01-16 | 340 | 344 | 340 | 342 | 9,400 | 342 |
2020-01-15 | 337 | 351 | 336 | 342 | 61,300 | 342 |
2020-01-14 | 330 | 343 | 330 | 335 | 19,400 | 335 |
2020-01-10 | 332 | 337 | 328 | 333 | 19,000 | 333 |
2020-01-09 | 329 | 333 | 322 | 333 | 38,700 | 333 |
2020-01-08 | 332 | 332 | 317 | 322 | 24,800 | 322 |
2020-01-07 | 324 | 336 | 319 | 332 | 42,600 | 332 |
2020-01-06 | 325 | 325 | 318 | 320 | 7,900 | 320 |
分割・併合履歴 : なし