6915 千代田インテグレ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,150 | 1,169 | 1,132 | 1,169 | 3,600 | 974.17 |
| 2001-12-27 | 1,120 | 1,160 | 1,120 | 1,150 | 1,800 | 958.33 |
| 2001-12-26 | 1,140 | 1,150 | 1,140 | 1,150 | 2,900 | 958.33 |
| 2001-12-25 | 1,190 | 1,190 | 1,180 | 1,180 | 2,400 | 983.33 |
| 2001-12-21 | 1,238 | 1,238 | 1,155 | 1,190 | 3,200 | 991.67 |
| 2001-12-20 | 1,249 | 1,249 | 1,210 | 1,210 | 2,000 | 1,008.33 |
| 2001-12-19 | 1,252 | 1,254 | 1,233 | 1,250 | 13,200 | 1,041.67 |
| 2001-12-18 | 1,240 | 1,250 | 1,220 | 1,250 | 4,700 | 1,041.67 |
| 2001-12-17 | 1,220 | 1,250 | 1,200 | 1,240 | 22,700 | 1,033.33 |
| 2001-12-14 | 1,180 | 1,220 | 1,180 | 1,220 | 9,200 | 1,016.67 |
| 2001-12-13 | 1,170 | 1,200 | 1,170 | 1,172 | 5,900 | 976.67 |
| 2001-12-12 | 1,200 | 1,225 | 1,162 | 1,210 | 8,400 | 1,008.33 |
| 2001-12-11 | 1,200 | 1,200 | 1,198 | 1,200 | 3,300 | 1,000 |
| 2001-12-10 | 1,199 | 1,200 | 1,190 | 1,200 | 6,900 | 1,000 |
| 2001-12-07 | 1,161 | 1,200 | 1,160 | 1,190 | 5,700 | 991.67 |
| 2001-12-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,900 | 983.33 |
| 2001-12-05 | 1,174 | 1,200 | 1,132 | 1,200 | 2,600 | 1,000 |
| 2001-12-04 | 1,139 | 1,180 | 1,139 | 1,180 | 3,600 | 983.33 |
| 2001-12-03 | 1,161 | 1,170 | 1,151 | 1,151 | 2,100 | 959.17 |
| 2001-11-30 | 1,179 | 1,179 | 1,150 | 1,150 | 13,900 | 958.33 |
| 2001-11-29 | 1,161 | 1,161 | 1,142 | 1,150 | 6,800 | 958.33 |
| 2001-11-28 | 1,119 | 1,160 | 1,119 | 1,160 | 10,400 | 966.67 |
| 2001-11-27 | 1,174 | 1,181 | 1,160 | 1,160 | 24,200 | 966.67 |
| 2001-11-26 | 1,230 | 1,230 | 1,170 | 1,172 | 2,000 | 976.67 |
| 2001-11-22 | 1,225 | 1,230 | 1,220 | 1,220 | 7,700 | 1,016.67 |
| 2001-11-21 | 1,230 | 1,230 | 1,220 | 1,220 | 12,100 | 1,016.67 |
| 2001-11-20 | 1,230 | 1,234 | 1,200 | 1,234 | 7,100 | 1,028.33 |
| 2001-11-19 | 1,220 | 1,230 | 1,210 | 1,230 | 6,700 | 1,025 |
| 2001-11-16 | 1,160 | 1,230 | 1,160 | 1,230 | 17,000 | 1,025 |
| 2001-11-15 | 1,140 | 1,180 | 1,140 | 1,180 | 3,900 | 983.33 |
| 2001-11-14 | 1,150 | 1,180 | 1,150 | 1,180 | 3,600 | 983.33 |
| 2001-11-13 | 1,170 | 1,170 | 1,130 | 1,150 | 15,700 | 958.33 |
| 2001-11-12 | 1,190 | 1,190 | 1,140 | 1,180 | 7,900 | 983.33 |
| 2001-11-09 | 1,200 | 1,200 | 1,160 | 1,190 | 9,900 | 991.67 |
| 2001-11-08 | 1,215 | 1,215 | 1,195 | 1,195 | 2,800 | 995.83 |
| 2001-11-07 | 1,210 | 1,215 | 1,180 | 1,180 | 15,600 | 983.33 |
| 2001-11-06 | 1,200 | 1,200 | 1,170 | 1,200 | 28,600 | 1,000 |
| 2001-11-05 | 1,175 | 1,200 | 1,169 | 1,175 | 14,300 | 979.17 |
| 2001-11-02 | 1,190 | 1,190 | 1,170 | 1,175 | 13,900 | 979.17 |
| 2001-11-01 | 1,180 | 1,190 | 1,160 | 1,160 | 2,900 | 966.67 |
| 2001-10-31 | 1,160 | 1,180 | 1,160 | 1,160 | 11,200 | 966.67 |
| 2001-10-30 | 1,130 | 1,180 | 1,130 | 1,160 | 7,700 | 966.67 |
| 2001-10-29 | 1,119 | 1,150 | 1,081 | 1,150 | 24,000 | 958.33 |
| 2001-10-26 | 1,100 | 1,120 | 1,100 | 1,120 | 23,700 | 933.33 |
| 2001-10-25 | 1,060 | 1,061 | 1,040 | 1,060 | 8,200 | 883.33 |
| 2001-10-24 | 1,080 | 1,100 | 1,030 | 1,030 | 11,700 | 858.33 |
| 2001-10-23 | 1,090 | 1,100 | 1,090 | 1,100 | 8,800 | 916.67 |
| 2001-10-22 | 1,051 | 1,100 | 1,051 | 1,090 | 32,400 | 908.33 |
| 2001-10-19 | 1,000 | 1,002 | 1,000 | 1,002 | 16,200 | 835 |
| 2001-10-17 | 976 | 1,001 | 970 | 1,001 | 5,700 | 834.17 |
| 2001-10-16 | 1,000 | 1,010 | 1,000 | 1,006 | 2,500 | 838.33 |
| 2001-10-15 | 1,000 | 1,000 | 980 | 1,000 | 1,400 | 833.33 |
| 2001-10-12 | 1,029 | 1,029 | 1,004 | 1,004 | 1,800 | 836.67 |
| 2001-10-11 | 980 | 1,045 | 980 | 1,030 | 14,600 | 858.33 |
| 2001-10-10 | 1,007 | 1,007 | 1,000 | 1,000 | 5,000 | 833.33 |
| 2001-10-09 | 959 | 960 | 950 | 960 | 21,800 | 800 |
| 2001-10-05 | 960 | 970 | 950 | 970 | 28,200 | 808.33 |
| 2001-10-04 | 940 | 970 | 940 | 960 | 19,000 | 800 |
| 2001-10-03 | 944 | 950 | 944 | 950 | 24,700 | 791.67 |
| 2001-10-02 | 949 | 949 | 949 | 949 | 100 | 790.83 |
| 2001-10-01 | 930 | 950 | 920 | 950 | 17,900 | 791.67 |
| 2001-09-28 | 950 | 971 | 950 | 970 | 7,300 | 808.33 |
| 2001-09-27 | 955 | 960 | 950 | 960 | 22,300 | 800 |
| 2001-09-26 | 930 | 950 | 930 | 950 | 26,200 | 791.67 |
| 2001-09-25 | 970 | 970 | 920 | 920 | 2,800 | 766.67 |
| 2001-09-21 | 919 | 970 | 910 | 970 | 27,500 | 808.33 |
| 2001-09-20 | 950 | 999 | 950 | 999 | 1,600 | 832.50 |
| 2001-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 833.33 |
| 2001-09-17 | 950 | 1,000 | 950 | 950 | 3,100 | 791.67 |
| 2001-09-14 | 980 | 1,080 | 980 | 1,060 | 23,800 | 883.33 |
| 2001-09-13 | 950 | 1,000 | 950 | 1,000 | 2,600 | 833.33 |
| 2001-09-12 | 960 | 960 | 960 | 960 | 9,400 | 800 |
| 2001-09-11 | 1,000 | 1,060 | 1,000 | 1,060 | 12,900 | 883.33 |
| 2001-09-10 | 1,010 | 1,060 | 1,010 | 1,060 | 10,200 | 883.33 |
| 2001-09-07 | 1,000 | 1,060 | 1,000 | 1,060 | 9,100 | 883.33 |
| 2001-09-06 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 | 883.33 |
| 2001-09-05 | 1,000 | 1,050 | 1,000 | 1,050 | 5,000 | 875 |
| 2001-09-04 | 985 | 1,030 | 985 | 1,030 | 11,700 | 858.33 |
| 2001-09-03 | 1,030 | 1,030 | 1,020 | 1,030 | 1,600 | 858.33 |
| 2001-08-31 | 1,020 | 1,040 | 980 | 1,040 | 15,200 | 866.67 |
| 2001-08-30 | 1,030 | 1,030 | 1,020 | 1,020 | 18,200 | 850 |
| 2001-08-29 | 1,040 | 1,050 | 1,040 | 1,040 | 4,400 | 866.67 |
| 2001-08-28 | 1,040 | 1,050 | 1,040 | 1,040 | 16,400 | 866.67 |
| 2001-08-27 | 1,040 | 1,045 | 1,040 | 1,045 | 1,500 | 870.83 |
| 2001-08-24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,300 | 866.67 |
| 2001-08-23 | 1,050 | 1,055 | 1,040 | 1,040 | 8,500 | 866.67 |
| 2001-08-22 | 1,081 | 1,081 | 1,080 | 1,080 | 5,400 | 900 |
| 2001-08-21 | 1,080 | 1,080 | 1,050 | 1,050 | 10,400 | 875 |
| 2001-08-20 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 900 |
| 2001-08-17 | 1,087 | 1,087 | 1,086 | 1,086 | 2,300 | 905 |
| 2001-08-16 | 1,084 | 1,085 | 1,084 | 1,085 | 1,000 | 904.17 |
| 2001-08-15 | 1,120 | 1,120 | 1,120 | 1,120 | 900 | 933.33 |
| 2001-08-14 | 1,081 | 1,120 | 1,081 | 1,120 | 12,500 | 933.33 |
| 2001-08-13 | 1,120 | 1,120 | 1,100 | 1,105 | 14,200 | 920.83 |
| 2001-08-10 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 933.33 |
| 2001-08-09 | 1,120 | 1,130 | 1,120 | 1,120 | 17,600 | 933.33 |
| 2001-08-08 | 1,130 | 1,135 | 1,130 | 1,135 | 1,000 | 945.83 |
| 2001-08-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,100 | 950 |
| 2001-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 19,100 | 950 |
| 2001-08-03 | 1,155 | 1,155 | 1,150 | 1,150 | 3,200 | 958.33 |
| 2001-08-02 | 1,130 | 1,160 | 1,111 | 1,150 | 18,300 | 958.33 |
| 2001-08-01 | 1,151 | 1,160 | 1,110 | 1,150 | 4,000 | 958.33 |
| 2001-07-31 | 1,100 | 1,150 | 1,100 | 1,150 | 6,500 | 958.33 |
| 2001-07-30 | 1,100 | 1,150 | 1,100 | 1,150 | 2,300 | 958.33 |
| 2001-07-27 | 1,090 | 1,132 | 1,090 | 1,100 | 3,900 | 916.67 |
| 2001-07-26 | 1,100 | 1,100 | 1,080 | 1,100 | 1,000 | 916.67 |
| 2001-07-25 | 1,080 | 1,100 | 1,080 | 1,100 | 4,900 | 916.67 |
| 2001-07-24 | 1,094 | 1,094 | 1,060 | 1,060 | 2,600 | 883.33 |
| 2001-07-23 | 1,050 | 1,098 | 1,050 | 1,098 | 3,500 | 915 |
| 2001-07-19 | 1,070 | 1,100 | 1,050 | 1,100 | 6,700 | 916.67 |
| 2001-07-18 | 1,090 | 1,100 | 1,080 | 1,080 | 600 | 900 |
| 2001-07-17 | 1,110 | 1,110 | 1,100 | 1,100 | 1,900 | 916.67 |
| 2001-07-16 | 1,133 | 1,148 | 1,112 | 1,112 | 400 | 926.67 |
| 2001-07-13 | 1,101 | 1,150 | 1,100 | 1,150 | 1,300 | 958.33 |
| 2001-07-12 | 1,075 | 1,100 | 1,075 | 1,100 | 4,000 | 916.67 |
| 2001-07-11 | 1,054 | 1,100 | 1,054 | 1,100 | 2,500 | 916.67 |
| 2001-07-10 | 1,120 | 1,120 | 1,091 | 1,100 | 500 | 916.67 |
| 2001-07-09 | 1,159 | 1,159 | 1,090 | 1,100 | 3,500 | 916.67 |
| 2001-07-06 | 1,162 | 1,162 | 1,162 | 1,162 | 100 | 968.33 |
| 2001-07-05 | 1,195 | 1,195 | 1,160 | 1,160 | 3,000 | 966.67 |
| 2001-07-04 | 1,160 | 1,196 | 1,160 | 1,196 | 2,000 | 996.67 |
| 2001-07-03 | 1,197 | 1,197 | 1,157 | 1,180 | 2,400 | 983.33 |
| 2001-07-02 | 1,210 | 1,210 | 1,160 | 1,200 | 1,400 | 1,000 |
| 2001-06-29 | 1,200 | 1,200 | 1,130 | 1,200 | 4,600 | 1,000 |
| 2001-06-28 | 1,200 | 1,200 | 1,150 | 1,180 | 1,400 | 983.33 |
| 2001-06-26 | 1,199 | 1,200 | 1,199 | 1,199 | 8,000 | 999.17 |
| 2001-06-25 | 1,207 | 1,210 | 1,169 | 1,199 | 3,100 | 999.17 |
| 2001-06-22 | 1,140 | 1,150 | 1,140 | 1,150 | 1,100 | 958.33 |
| 2001-06-21 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 | 916.67 |
| 2001-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 | 916.67 |
| 2001-06-19 | 1,100 | 1,110 | 1,100 | 1,100 | 16,500 | 916.67 |
| 2001-06-18 | 1,100 | 1,100 | 1,095 | 1,095 | 5,500 | 912.50 |
| 2001-06-15 | 1,100 | 1,130 | 1,100 | 1,120 | 13,600 | 933.33 |
| 2001-06-14 | 1,150 | 1,150 | 1,130 | 1,150 | 27,800 | 958.33 |
| 2001-06-13 | 1,170 | 1,170 | 1,150 | 1,150 | 4,400 | 958.33 |
| 2001-06-12 | 1,175 | 1,175 | 1,160 | 1,160 | 4,000 | 966.67 |
| 2001-06-11 | 1,173 | 1,200 | 1,173 | 1,175 | 19,500 | 979.17 |
| 2001-06-08 | 1,250 | 1,250 | 1,200 | 1,200 | 14,700 | 1,000 |
| 2001-06-07 | 1,200 | 1,200 | 1,170 | 1,180 | 5,900 | 983.33 |
| 2001-06-06 | 1,191 | 1,191 | 1,188 | 1,188 | 7,100 | 990 |
| 2001-06-05 | 1,190 | 1,192 | 1,188 | 1,190 | 2,300 | 991.67 |
| 2001-06-04 | 1,186 | 1,200 | 1,186 | 1,200 | 3,000 | 1,000 |
| 2001-06-01 | 1,186 | 1,186 | 1,186 | 1,186 | 400 | 988.33 |
| 2001-05-31 | 1,200 | 1,200 | 1,185 | 1,185 | 5,000 | 987.50 |
| 2001-05-30 | 1,225 | 1,225 | 1,200 | 1,200 | 1,800 | 1,000 |
| 2001-05-28 | 1,250 | 1,250 | 1,230 | 1,250 | 1,300 | 1,041.67 |
| 2001-05-25 | 1,278 | 1,278 | 1,230 | 1,250 | 4,700 | 1,041.67 |
| 2001-05-24 | 1,277 | 1,277 | 1,220 | 1,230 | 2,600 | 1,025 |
| 2001-05-23 | 1,244 | 1,278 | 1,244 | 1,278 | 6,800 | 1,065 |
| 2001-05-22 | 1,220 | 1,245 | 1,220 | 1,245 | 6,000 | 1,037.50 |
| 2001-05-21 | 1,212 | 1,218 | 1,212 | 1,218 | 4,700 | 1,015 |
| 2001-05-18 | 1,249 | 1,249 | 1,233 | 1,233 | 1,800 | 1,027.50 |
| 2001-05-17 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,041.67 |
| 2001-05-16 | 1,240 | 1,249 | 1,238 | 1,240 | 6,000 | 1,033.33 |
| 2001-05-15 | 1,200 | 1,240 | 1,200 | 1,240 | 9,800 | 1,033.33 |
| 2001-05-14 | 1,300 | 1,300 | 1,220 | 1,240 | 3,600 | 1,033.33 |
| 2001-05-11 | 1,300 | 1,310 | 1,282 | 1,300 | 14,700 | 1,083.33 |
| 2001-05-10 | 1,300 | 1,330 | 1,290 | 1,300 | 44,600 | 1,083.33 |
| 2001-05-09 | 1,290 | 1,290 | 1,250 | 1,260 | 2,700 | 1,050 |
| 2001-05-08 | 1,339 | 1,339 | 1,220 | 1,220 | 20,200 | 1,016.67 |
| 2001-05-07 | 1,311 | 1,341 | 1,311 | 1,315 | 22,200 | 1,095.83 |
| 2001-05-02 | 1,360 | 1,360 | 1,310 | 1,311 | 19,600 | 1,092.50 |
| 2001-05-01 | 1,316 | 1,316 | 1,291 | 1,314 | 10,400 | 1,095 |
| 2001-04-27 | 1,250 | 1,280 | 1,230 | 1,280 | 84,600 | 1,066.67 |
| 2001-04-26 | 1,220 | 1,230 | 1,210 | 1,230 | 14,800 | 1,025 |
| 2001-04-25 | 1,210 | 1,230 | 1,209 | 1,210 | 27,700 | 1,008.33 |
| 2001-04-24 | 1,215 | 1,230 | 1,180 | 1,210 | 13,600 | 1,008.33 |
| 2001-04-23 | 1,240 | 1,240 | 1,210 | 1,210 | 2,000 | 1,008.33 |
| 2001-04-20 | 1,270 | 1,270 | 1,215 | 1,240 | 5,700 | 1,033.33 |
| 2001-04-19 | 1,242 | 1,290 | 1,202 | 1,260 | 13,500 | 1,050 |
| 2001-04-18 | 1,180 | 1,193 | 1,180 | 1,182 | 31,900 | 985 |
| 2001-04-17 | 1,198 | 1,198 | 1,183 | 1,183 | 4,000 | 985.83 |
| 2001-04-16 | 1,200 | 1,200 | 1,181 | 1,199 | 3,900 | 999.17 |
| 2001-04-13 | 1,231 | 1,231 | 1,200 | 1,200 | 10,600 | 1,000 |
| 2001-04-12 | 1,230 | 1,249 | 1,205 | 1,249 | 1,400 | 1,040.83 |
| 2001-04-11 | 1,230 | 1,230 | 1,200 | 1,230 | 5,500 | 1,025 |
| 2001-04-10 | 1,239 | 1,239 | 1,181 | 1,197 | 9,700 | 997.50 |
| 2001-04-09 | 1,290 | 1,290 | 1,249 | 1,249 | 800 | 1,040.83 |
| 2001-04-06 | 1,250 | 1,270 | 1,250 | 1,250 | 9,200 | 1,041.67 |
| 2001-04-05 | 1,220 | 1,239 | 1,210 | 1,230 | 7,200 | 1,025 |
| 2001-04-04 | 1,189 | 1,225 | 1,189 | 1,220 | 8,900 | 1,016.67 |
| 2001-04-03 | 1,250 | 1,250 | 1,201 | 1,249 | 3,800 | 1,040.83 |
| 2001-04-02 | 1,262 | 1,282 | 1,260 | 1,260 | 4,800 | 1,050 |
| 2001-03-30 | 1,340 | 1,340 | 1,230 | 1,260 | 4,100 | 1,050 |
分割・併合履歴 ： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株
