3956 国際チャート(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 319 | 322 | 312 | 314 | 19,900 | 314 |
2021-12-29 | 312 | 326 | 304 | 317 | 58,100 | 317 |
2021-12-28 | 302 | 306 | 302 | 305 | 9,800 | 305 |
2021-12-27 | 300 | 302 | 300 | 301 | 4,700 | 301 |
2021-12-24 | 299 | 299 | 298 | 299 | 2,300 | 299 |
2021-12-23 | 298 | 298 | 298 | 298 | 900 | 298 |
2021-12-22 | 298 | 298 | 294 | 295 | 12,200 | 295 |
2021-12-21 | 298 | 298 | 296 | 296 | 8,700 | 296 |
2021-12-20 | 302 | 302 | 297 | 297 | 7,800 | 297 |
2021-12-17 | 304 | 304 | 303 | 303 | 2,200 | 303 |
2021-12-16 | 306 | 308 | 303 | 304 | 12,800 | 304 |
2021-12-15 | 300 | 304 | 300 | 303 | 3,700 | 303 |
2021-12-14 | 299 | 302 | 298 | 300 | 17,900 | 300 |
2021-12-13 | 303 | 304 | 301 | 301 | 4,300 | 301 |
2021-12-10 | 304 | 307 | 302 | 304 | 10,100 | 304 |
2021-12-09 | 305 | 307 | 303 | 303 | 19,700 | 303 |
2021-12-08 | 307 | 308 | 304 | 304 | 10,400 | 304 |
2021-12-07 | 298 | 307 | 298 | 307 | 31,300 | 307 |
2021-12-06 | 299 | 305 | 296 | 296 | 25,600 | 296 |
2021-12-03 | 291 | 299 | 291 | 299 | 46,100 | 299 |
2021-12-02 | 288 | 294 | 287 | 294 | 51,800 | 294 |
2021-12-01 | 294 | 298 | 278 | 289 | 208,400 | 289 |
2021-11-30 | 273 | 274 | 268 | 270 | 8,900 | 270 |
2021-11-29 | 272 | 276 | 271 | 272 | 11,700 | 272 |
2021-11-26 | 279 | 279 | 274 | 274 | 7,400 | 274 |
2021-11-25 | 277 | 279 | 275 | 276 | 3,500 | 276 |
2021-11-24 | 277 | 279 | 275 | 277 | 5,400 | 277 |
2021-11-22 | 280 | 281 | 275 | 275 | 8,000 | 275 |
2021-11-19 | 279 | 280 | 279 | 280 | 600 | 280 |
2021-11-18 | 283 | 284 | 280 | 280 | 3,900 | 280 |
2021-11-17 | 285 | 285 | 282 | 283 | 2,900 | 283 |
2021-11-16 | 284 | 286 | 284 | 284 | 5,400 | 284 |
2021-11-15 | 280 | 289 | 279 | 289 | 28,800 | 289 |
2021-11-12 | 283 | 283 | 279 | 279 | 2,500 | 279 |
2021-11-11 | 277 | 281 | 277 | 281 | 6,200 | 281 |
2021-11-10 | 279 | 283 | 276 | 276 | 5,900 | 276 |
2021-11-09 | 281 | 282 | 279 | 279 | 5,800 | 279 |
2021-11-08 | 283 | 285 | 282 | 282 | 2,200 | 282 |
2021-11-05 | 284 | 284 | 283 | 283 | 1,900 | 283 |
2021-11-04 | 286 | 287 | 284 | 285 | 3,800 | 285 |
2021-11-02 | 286 | 288 | 284 | 288 | 8,700 | 288 |
2021-11-01 | 285 | 291 | 277 | 288 | 60,900 | 288 |
2021-10-29 | 290 | 298 | 289 | 298 | 40,200 | 298 |
2021-10-28 | 283 | 289 | 283 | 289 | 10,600 | 289 |
2021-10-27 | 285 | 287 | 283 | 286 | 7,300 | 286 |
2021-10-26 | 284 | 288 | 284 | 288 | 9,100 | 288 |
2021-10-25 | 282 | 285 | 281 | 284 | 3,800 | 284 |
2021-10-22 | 280 | 284 | 280 | 284 | 2,900 | 284 |
2021-10-21 | 282 | 283 | 278 | 280 | 10,000 | 280 |
2021-10-20 | 284 | 285 | 284 | 285 | 2,300 | 285 |
2021-10-19 | 284 | 285 | 283 | 284 | 2,800 | 284 |
2021-10-18 | 282 | 285 | 282 | 282 | 5,900 | 282 |
2021-10-15 | 276 | 283 | 274 | 282 | 20,600 | 282 |
2021-10-14 | 281 | 281 | 278 | 279 | 4,400 | 279 |
2021-10-13 | 283 | 283 | 278 | 278 | 2,200 | 278 |
2021-10-12 | 285 | 285 | 279 | 281 | 1,100 | 281 |
2021-10-11 | 279 | 286 | 279 | 283 | 8,400 | 283 |
2021-10-08 | 277 | 279 | 276 | 278 | 6,300 | 278 |
2021-10-07 | 279 | 279 | 275 | 276 | 4,100 | 276 |
2021-10-06 | 280 | 282 | 277 | 279 | 6,800 | 279 |
2021-10-05 | 278 | 280 | 276 | 280 | 4,600 | 280 |
2021-10-04 | 283 | 283 | 279 | 280 | 3,800 | 280 |
2021-10-01 | 282 | 284 | 277 | 283 | 16,300 | 283 |
2021-09-30 | 282 | 285 | 282 | 283 | 7,500 | 283 |
2021-09-29 | 285 | 286 | 282 | 285 | 6,200 | 285 |
2021-09-28 | 282 | 286 | 281 | 285 | 11,000 | 285 |
2021-09-27 | 286 | 286 | 284 | 285 | 1,900 | 285 |
2021-09-24 | 281 | 284 | 281 | 284 | 14,500 | 284 |
2021-09-22 | 285 | 285 | 282 | 282 | 11,600 | 282 |
2021-09-21 | 285 | 288 | 284 | 288 | 6,400 | 288 |
2021-09-17 | 289 | 289 | 286 | 288 | 2,900 | 288 |
2021-09-16 | 292 | 292 | 285 | 287 | 19,200 | 287 |
2021-09-15 | 292 | 294 | 288 | 290 | 7,900 | 290 |
2021-09-14 | 291 | 295 | 291 | 294 | 7,700 | 294 |
2021-09-13 | 295 | 295 | 289 | 292 | 5,600 | 292 |
2021-09-10 | 293 | 295 | 292 | 294 | 4,100 | 294 |
2021-09-09 | 294 | 295 | 292 | 293 | 2,500 | 293 |
2021-09-08 | 294 | 295 | 293 | 295 | 8,200 | 295 |
2021-09-07 | 294 | 296 | 294 | 295 | 5,500 | 295 |
2021-09-06 | 295 | 296 | 294 | 295 | 5,300 | 295 |
2021-09-03 | 292 | 294 | 290 | 293 | 5,700 | 293 |
2021-09-02 | 294 | 294 | 286 | 293 | 16,100 | 293 |
2021-09-01 | 294 | 296 | 293 | 295 | 3,400 | 295 |
2021-08-31 | 290 | 294 | 290 | 293 | 2,000 | 293 |
2021-08-30 | 292 | 293 | 289 | 290 | 4,200 | 290 |
2021-08-27 | 286 | 293 | 285 | 293 | 11,000 | 293 |
2021-08-26 | 282 | 287 | 282 | 286 | 12,000 | 286 |
2021-08-25 | 284 | 285 | 281 | 283 | 6,900 | 283 |
2021-08-24 | 284 | 284 | 282 | 284 | 12,200 | 284 |
2021-08-23 | 279 | 283 | 277 | 283 | 11,600 | 283 |
2021-08-20 | 276 | 283 | 276 | 280 | 10,300 | 280 |
2021-08-19 | 277 | 284 | 277 | 284 | 3,700 | 284 |
2021-08-18 | 278 | 284 | 273 | 281 | 16,700 | 281 |
2021-08-17 | 291 | 294 | 285 | 285 | 18,400 | 285 |
2021-08-16 | 294 | 298 | 291 | 291 | 12,600 | 291 |
2021-08-13 | 298 | 300 | 295 | 296 | 6,100 | 296 |
2021-08-12 | 300 | 305 | 298 | 298 | 13,000 | 298 |
2021-08-11 | 299 | 301 | 297 | 300 | 9,500 | 300 |
2021-08-10 | 297 | 300 | 289 | 296 | 20,200 | 296 |
2021-08-06 | 303 | 303 | 295 | 298 | 6,900 | 298 |
2021-08-05 | 302 | 302 | 299 | 300 | 8,700 | 300 |
2021-08-04 | 307 | 307 | 301 | 301 | 19,100 | 301 |
2021-08-03 | 317 | 345 | 305 | 309 | 218,700 | 309 |
2021-08-02 | 300 | 318 | 299 | 318 | 31,500 | 318 |
2021-07-30 | 305 | 309 | 297 | 298 | 26,400 | 298 |
2021-07-29 | 300 | 309 | 300 | 308 | 9,600 | 308 |
2021-07-28 | 303 | 304 | 299 | 300 | 9,400 | 300 |
2021-07-27 | 303 | 307 | 303 | 306 | 1,800 | 306 |
2021-07-26 | 303 | 305 | 302 | 305 | 4,000 | 305 |
2021-07-21 | 302 | 302 | 300 | 301 | 1,500 | 301 |
2021-07-20 | 299 | 302 | 298 | 299 | 3,800 | 299 |
2021-07-19 | 302 | 302 | 297 | 300 | 5,600 | 300 |
2021-07-16 | 302 | 304 | 302 | 304 | 700 | 304 |
2021-07-15 | 309 | 309 | 302 | 302 | 4,700 | 302 |
2021-07-14 | 309 | 309 | 306 | 309 | 1,800 | 309 |
2021-07-13 | 308 | 308 | 304 | 308 | 2,200 | 308 |
2021-07-12 | 304 | 309 | 304 | 307 | 6,400 | 307 |
2021-07-09 | 298 | 300 | 292 | 298 | 20,100 | 298 |
2021-07-08 | 305 | 305 | 297 | 298 | 22,700 | 298 |
2021-07-07 | 306 | 308 | 306 | 307 | 1,900 | 307 |
2021-07-06 | 313 | 313 | 305 | 306 | 4,100 | 306 |
2021-07-05 | 312 | 314 | 308 | 308 | 18,700 | 308 |
2021-07-02 | 318 | 318 | 313 | 315 | 4,700 | 315 |
2021-07-01 | 321 | 323 | 312 | 315 | 13,700 | 315 |
2021-06-30 | 331 | 331 | 322 | 322 | 3,700 | 322 |
2021-06-29 | 333 | 334 | 329 | 334 | 3,500 | 334 |
2021-06-28 | 330 | 334 | 322 | 333 | 34,000 | 333 |
2021-06-25 | 330 | 337 | 328 | 330 | 31,100 | 330 |
2021-06-24 | 332 | 335 | 328 | 330 | 27,000 | 330 |
2021-06-23 | 327 | 338 | 327 | 332 | 27,000 | 332 |
2021-06-22 | 312 | 329 | 312 | 327 | 36,600 | 327 |
2021-06-21 | 306 | 319 | 293 | 312 | 48,000 | 312 |
2021-06-18 | 318 | 319 | 310 | 310 | 13,200 | 310 |
2021-06-17 | 316 | 321 | 313 | 319 | 24,100 | 319 |
2021-06-16 | 314 | 318 | 313 | 318 | 10,800 | 318 |
2021-06-15 | 314 | 316 | 311 | 315 | 3,900 | 315 |
2021-06-14 | 320 | 321 | 309 | 313 | 16,500 | 313 |
2021-06-11 | 322 | 322 | 317 | 320 | 2,200 | 320 |
2021-06-10 | 320 | 323 | 319 | 319 | 4,100 | 319 |
2021-06-09 | 325 | 325 | 318 | 320 | 9,000 | 320 |
2021-06-08 | 326 | 327 | 319 | 322 | 12,900 | 322 |
2021-06-07 | 323 | 328 | 323 | 326 | 5,200 | 326 |
2021-06-04 | 331 | 332 | 321 | 321 | 30,700 | 321 |
2021-06-03 | 321 | 333 | 321 | 333 | 47,000 | 333 |
2021-06-02 | 326 | 326 | 321 | 321 | 10,100 | 321 |
2021-06-01 | 324 | 324 | 317 | 322 | 6,000 | 322 |
2021-05-31 | 319 | 330 | 315 | 325 | 27,200 | 325 |
2021-05-28 | 316 | 317 | 311 | 313 | 11,300 | 313 |
2021-05-27 | 312 | 319 | 311 | 314 | 23,400 | 314 |
2021-05-26 | 316 | 317 | 312 | 315 | 10,600 | 315 |
2021-05-25 | 318 | 319 | 314 | 316 | 8,500 | 316 |
2021-05-24 | 324 | 325 | 317 | 322 | 17,600 | 322 |
2021-05-21 | 318 | 332 | 318 | 325 | 41,800 | 325 |
2021-05-20 | 312 | 320 | 312 | 320 | 23,800 | 320 |
2021-05-19 | 305 | 313 | 305 | 313 | 21,600 | 313 |
2021-05-18 | 307 | 311 | 301 | 306 | 23,900 | 306 |
2021-05-17 | 310 | 310 | 291 | 303 | 44,900 | 303 |
2021-05-14 | 311 | 311 | 299 | 303 | 25,000 | 303 |
2021-05-13 | 311 | 311 | 301 | 301 | 22,200 | 301 |
2021-05-12 | 328 | 328 | 304 | 311 | 108,300 | 311 |
2021-05-11 | 336 | 336 | 322 | 328 | 49,800 | 328 |
2021-05-10 | 340 | 342 | 334 | 339 | 39,100 | 339 |
2021-05-07 | 347 | 355 | 342 | 355 | 37,000 | 355 |
2021-05-06 | 336 | 345 | 332 | 343 | 13,600 | 343 |
2021-04-30 | 345 | 347 | 332 | 339 | 55,900 | 339 |
2021-04-28 | 352 | 354 | 344 | 346 | 40,700 | 346 |
2021-04-27 | 344 | 356 | 330 | 355 | 178,100 | 355 |
2021-04-26 | 336 | 339 | 327 | 336 | 63,100 | 336 |
2021-04-23 | 333 | 344 | 329 | 339 | 65,500 | 339 |
2021-04-22 | 343 | 347 | 331 | 339 | 56,500 | 339 |
2021-04-21 | 350 | 354 | 339 | 340 | 101,300 | 340 |
2021-04-20 | 365 | 366 | 356 | 358 | 43,500 | 358 |
2021-04-19 | 369 | 375 | 367 | 367 | 37,000 | 367 |
2021-04-16 | 377 | 377 | 367 | 367 | 72,700 | 367 |
2021-04-15 | 384 | 392 | 374 | 375 | 288,000 | 375 |
2021-04-14 | 384 | 394 | 371 | 384 | 253,300 | 384 |
2021-04-13 | 369 | 383 | 366 | 381 | 137,100 | 381 |
2021-04-12 | 361 | 371 | 351 | 369 | 85,800 | 369 |
2021-04-09 | 360 | 366 | 359 | 360 | 29,400 | 360 |
2021-04-08 | 362 | 373 | 357 | 362 | 80,200 | 362 |
2021-04-07 | 360 | 375 | 357 | 362 | 105,400 | 362 |
2021-04-06 | 351 | 372 | 347 | 357 | 172,200 | 357 |
2021-04-05 | 349 | 351 | 345 | 351 | 21,500 | 351 |
2021-04-02 | 354 | 354 | 347 | 350 | 19,900 | 350 |
2021-04-01 | 355 | 356 | 349 | 354 | 37,000 | 354 |
2021-03-31 | 346 | 365 | 344 | 355 | 64,500 | 355 |
2021-03-30 | 343 | 346 | 337 | 346 | 28,400 | 346 |
2021-03-29 | 349 | 350 | 341 | 342 | 21,600 | 342 |
2021-03-26 | 346 | 350 | 344 | 346 | 21,800 | 346 |
2021-03-25 | 347 | 356 | 343 | 347 | 57,300 | 347 |
2021-03-24 | 368 | 398 | 346 | 349 | 383,900 | 349 |
2021-03-23 | 368 | 380 | 360 | 360 | 110,600 | 360 |
2021-03-22 | 355 | 367 | 341 | 361 | 118,800 | 361 |
2021-03-19 | 365 | 365 | 349 | 355 | 55,100 | 355 |
2021-03-18 | 343 | 360 | 340 | 357 | 73,700 | 357 |
2021-03-17 | 341 | 348 | 339 | 344 | 25,800 | 344 |
2021-03-16 | 346 | 347 | 338 | 342 | 27,100 | 342 |
2021-03-15 | 335 | 345 | 332 | 344 | 68,800 | 344 |
2021-03-12 | 333 | 334 | 320 | 330 | 83,600 | 330 |
2021-03-11 | 330 | 337 | 327 | 335 | 44,500 | 335 |
2021-03-10 | 327 | 334 | 327 | 331 | 30,900 | 331 |
2021-03-09 | 329 | 335 | 325 | 326 | 73,800 | 326 |
2021-03-08 | 341 | 343 | 327 | 329 | 76,700 | 329 |
2021-03-05 | 338 | 351 | 330 | 338 | 153,100 | 338 |
2021-03-04 | 375 | 377 | 331 | 344 | 263,000 | 344 |
2021-03-03 | 356 | 381 | 356 | 370 | 214,800 | 370 |
2021-03-02 | 365 | 377 | 352 | 358 | 198,400 | 358 |
2021-03-01 | 376 | 388 | 368 | 369 | 130,100 | 369 |
2021-02-26 | 369 | 384 | 357 | 384 | 268,500 | 384 |
2021-02-25 | 377 | 403 | 377 | 384 | 474,800 | 384 |
2021-02-24 | 385 | 389 | 355 | 369 | 342,000 | 369 |
2021-02-22 | 387 | 415 | 382 | 387 | 367,000 | 387 |
2021-02-19 | 396 | 401 | 382 | 388 | 298,500 | 388 |
2021-02-18 | 373 | 405 | 370 | 403 | 428,400 | 403 |
2021-02-17 | 360 | 370 | 356 | 369 | 131,000 | 369 |
2021-02-16 | 360 | 369 | 356 | 364 | 284,000 | 364 |
2021-02-15 | 346 | 363 | 344 | 352 | 227,300 | 352 |
2021-02-12 | 343 | 374 | 335 | 342 | 658,800 | 342 |
2021-02-10 | 335 | 339 | 326 | 335 | 114,900 | 335 |
2021-02-09 | 346 | 351 | 332 | 335 | 245,300 | 335 |
2021-02-08 | 364 | 384 | 349 | 351 | 701,300 | 351 |
2021-02-05 | 360 | 367 | 347 | 354 | 418,900 | 354 |
2021-02-04 | 379 | 411 | 362 | 368 | 849,800 | 368 |
2021-02-03 | 393 | 419 | 375 | 384 | 1,738,400 | 384 |
2021-02-02 | 440 | 456 | 370 | 373 | 3,250,600 | 373 |
2021-02-01 | 330 | 380 | 325 | 380 | 3,382,000 | 380 |
2021-01-29 | 334 | 350 | 292 | 300 | 602,500 | 300 |
2021-01-28 | 303 | 357 | 296 | 338 | 3,166,900 | 338 |
2021-01-27 | 280 | 358 | 271 | 295 | 1,847,600 | 295 |
2021-01-26 | 283 | 323 | 276 | 278 | 129,800 | 278 |
2021-01-25 | 282 | 286 | 281 | 283 | 3,400 | 283 |
2021-01-22 | 287 | 287 | 278 | 285 | 6,800 | 285 |
2021-01-21 | 281 | 285 | 281 | 284 | 1,900 | 284 |
2021-01-20 | 286 | 288 | 284 | 285 | 2,100 | 285 |
2021-01-19 | 289 | 290 | 286 | 289 | 2,000 | 289 |
2021-01-18 | 287 | 288 | 281 | 288 | 3,700 | 288 |
2021-01-15 | 290 | 290 | 282 | 284 | 5,300 | 284 |
2021-01-14 | 286 | 290 | 285 | 289 | 6,800 | 289 |
2021-01-13 | 286 | 288 | 282 | 288 | 3,100 | 288 |
2021-01-12 | 285 | 287 | 277 | 287 | 9,800 | 287 |
2021-01-08 | 284 | 288 | 278 | 287 | 18,000 | 287 |
2021-01-07 | 282 | 284 | 279 | 281 | 5,800 | 281 |
2021-01-06 | 274 | 285 | 272 | 278 | 16,100 | 278 |
2021-01-05 | 275 | 277 | 274 | 276 | 3,500 | 276 |
2021-01-04 | 270 | 275 | 270 | 272 | 2,600 | 272 |
分割・併合履歴 : なし