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