6915 千代田インテグレ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,505	1,520	1,505	1,511	2,500	1,259.17
2002-12-27	1,480	1,511	1,480	1,505	12,800	1,254.17
2002-12-26	1,450	1,480	1,438	1,475	6,400	1,229.17
2002-12-25	1,414	1,435	1,414	1,433	8,200	1,194.17
2002-12-24	1,405	1,420	1,399	1,414	38,100	1,178.33
2002-12-20	1,450	1,450	1,430	1,433	11,300	1,194.17
2002-12-19	1,441	1,450	1,430	1,450	11,500	1,208.33
2002-12-18	1,486	1,487	1,465	1,465	25,200	1,220.83
2002-12-17	1,484	1,485	1,471	1,482	20,200	1,235
2002-12-16	1,483	1,483	1,475	1,481	11,400	1,234.17
2002-12-13	1,485	1,485	1,450	1,483	25,400	1,235.83
2002-12-12	1,484	1,484	1,450	1,478	12,400	1,231.67
2002-12-11	1,484	1,489	1,470	1,476	5,000	1,230
2002-12-10	1,471	1,486	1,470	1,486	7,600	1,238.33
2002-12-09	1,496	1,496	1,470	1,470	5,400	1,225
2002-12-06	1,501	1,501	1,480	1,496	6,500	1,246.67
2002-12-05	1,500	1,504	1,490	1,501	12,400	1,250.83
2002-12-04	1,490	1,520	1,490	1,505	9,700	1,254.17
2002-12-03	1,510	1,524	1,510	1,520	4,100	1,266.67
2002-12-02	1,510	1,540	1,510	1,515	8,200	1,262.50
2002-11-29	1,492	1,550	1,492	1,540	23,800	1,283.33
2002-11-28	1,499	1,514	1,499	1,499	6,300	1,249.17
2002-11-27	1,480	1,514	1,480	1,500	7,300	1,250
2002-11-26	1,500	1,519	1,480	1,480	27,200	1,233.33
2002-11-25	1,451	1,499	1,451	1,495	11,300	1,245.83
2002-11-22	1,470	1,470	1,451	1,451	7,800	1,209.17
2002-11-21	1,450	1,460	1,444	1,460	10,200	1,216.67
2002-11-20	1,420	1,495	1,420	1,454	11,100	1,211.67
2002-11-19	1,390	1,440	1,390	1,422	7,000	1,185
2002-11-18	1,445	1,445	1,400	1,400	8,500	1,166.67
2002-11-15	1,420	1,450	1,420	1,444	8,400	1,203.33
2002-11-14	1,422	1,465	1,390	1,418	5,100	1,181.67
2002-11-13	1,469	1,470	1,430	1,462	5,300	1,218.33
2002-11-12	1,446	1,483	1,446	1,470	8,600	1,225
2002-11-11	1,480	1,482	1,420	1,446	10,200	1,205
2002-11-08	1,530	1,530	1,509	1,510	14,700	1,258.33
2002-11-07	1,541	1,541	1,501	1,511	7,700	1,259.17
2002-11-06	1,470	1,545	1,460	1,518	17,800	1,265
2002-11-05	1,469	1,470	1,438	1,470	20,300	1,225
2002-11-01	1,473	1,473	1,429	1,429	19,500	1,190.83
2002-10-31	1,520	1,520	1,493	1,495	13,100	1,245.83
2002-10-30	1,470	1,498	1,470	1,488	7,500	1,240
2002-10-29	1,549	1,549	1,526	1,530	25,000	1,275
2002-10-28	1,480	1,550	1,480	1,550	32,300	1,291.67
2002-10-25	1,402	1,460	1,400	1,460	13,600	1,216.67
2002-10-24	1,410	1,438	1,409	1,422	15,500	1,185
2002-10-23	1,465	1,468	1,430	1,460	56,200	1,216.67
2002-10-22	1,439	1,475	1,431	1,468	73,400	1,223.33
2002-10-21	1,435	1,447	1,405	1,431	11,500	1,192.50
2002-10-18	1,451	1,454	1,350	1,430	25,300	1,191.67
2002-10-17	1,380	1,440	1,369	1,439	11,300	1,199.17
2002-10-16	1,362	1,380	1,357	1,380	27,200	1,150
2002-10-15	1,458	1,458	1,345	1,346	29,900	1,121.67
2002-10-11	1,420	1,446	1,381	1,418	16,200	1,181.67
2002-10-10	1,460	1,460	1,375	1,420	17,800	1,183.33
2002-10-09	1,455	1,518	1,455	1,474	13,500	1,228.33
2002-10-08	1,451	1,475	1,449	1,453	36,800	1,210.83
2002-10-07	1,426	1,530	1,406	1,450	40,800	1,208.33
2002-10-04	1,605	1,606	1,590	1,606	14,800	1,338.33
2002-10-03	1,608	1,641	1,608	1,610	29,100	1,341.67
2002-10-02	1,630	1,650	1,630	1,632	22,200	1,360
2002-10-01	1,629	1,688	1,629	1,688	25,800	1,406.67
2002-09-30	1,689	1,689	1,661	1,681	27,900	1,400.83
2002-09-27	1,680	1,680	1,646	1,650	60,300	1,375
2002-09-26	1,680	1,684	1,668	1,668	46,700	1,390
2002-09-25	1,670	1,670	1,630	1,651	12,600	1,375.83
2002-09-24	1,659	1,679	1,645	1,678	27,400	1,398.33
2002-09-20	1,621	1,660	1,621	1,660	9,100	1,383.33
2002-09-19	1,664	1,689	1,650	1,660	15,000	1,383.33
2002-09-18	1,611	1,645	1,605	1,645	22,600	1,370.83
2002-09-17	1,650	1,680	1,650	1,669	17,600	1,390.83
2002-09-13	1,626	1,695	1,620	1,651	43,700	1,375.83
2002-09-12	1,640	1,665	1,635	1,665	11,300	1,387.50
2002-09-11	1,650	1,652	1,640	1,646	9,900	1,371.67
2002-09-10	1,696	1,696	1,648	1,652	21,100	1,376.67
2002-09-09	1,711	1,711	1,688	1,698	39,900	1,415
2002-09-06	1,653	1,670	1,645	1,651	41,700	1,375.83
2002-09-05	1,690	1,700	1,670	1,680	35,100	1,400
2002-09-04	1,670	1,690	1,665	1,680	42,500	1,400
2002-09-03	1,734	1,734	1,700	1,710	54,300	1,425
2002-09-02	1,729	1,754	1,711	1,740	55,300	1,450
2002-08-30	1,680	1,741	1,680	1,737	63,500	1,447.50
2002-08-29	1,689	1,689	1,681	1,685	19,000	1,404.17
2002-08-28	1,710	1,711	1,687	1,697	16,700	1,414.17
2002-08-27	1,705	1,727	1,705	1,715	31,100	1,429.17
2002-08-26	1,740	1,750	1,730	1,740	25,900	1,450
2002-08-23	1,772	1,772	1,735	1,742	28,200	1,451.67
2002-08-22	1,720	1,750	1,711	1,742	44,000	1,451.67
2002-08-21	1,724	1,724	1,699	1,704	29,400	1,420
2002-08-20	1,739	1,739	1,691	1,724	17,800	1,436.67
2002-08-19	1,730	1,730	1,721	1,723	17,700	1,435.83
2002-08-16	1,730	1,730	1,700	1,721	32,400	1,434.17
2002-08-15	1,690	1,701	1,679	1,700	28,000	1,416.67
2002-08-14	1,643	1,690	1,643	1,683	13,400	1,402.50
2002-08-13	1,673	1,680	1,653	1,653	17,400	1,377.50
2002-08-12	1,715	1,730	1,673	1,673	111,500	1,394.17
2002-08-09	1,730	1,730	1,700	1,715	55,600	1,429.17
2002-08-08	1,688	1,700	1,671	1,700	79,000	1,416.67
2002-08-07	1,630	1,650	1,618	1,628	36,400	1,356.67
2002-08-06	1,670	1,672	1,609	1,612	76,000	1,343.33
2002-08-05	1,681	1,695	1,675	1,692	62,000	1,410
2002-08-02	1,701	1,713	1,685	1,691	88,200	1,409.17
2002-08-01	1,750	1,780	1,720	1,750	200,800	1,458.33
2002-07-31	1,770	1,800	1,710	1,750	480,800	1,458.33
2002-07-30	1,699	1,778	1,690	1,777	326,800	1,480.83
2002-07-29	1,653	1,702	1,630	1,680	103,100	1,400
2002-07-26	1,690	1,700	1,620	1,655	72,900	1,379.17
2002-07-25	1,713	1,725	1,679	1,700	120,800	1,416.67
2002-07-24	1,700	1,734	1,696	1,713	263,100	1,427.50
2002-07-23	1,600	1,695	1,600	1,670	383,000	1,391.67
2002-07-22	1,609	1,610	1,590	1,598	171,900	1,331.67
2002-07-19	1,585	1,593	1,545	1,579	61,400	1,315.83
2002-07-18	1,561	1,595	1,561	1,585	65,700	1,320.83
2002-07-17	1,556	1,580	1,555	1,560	45,100	1,300
2002-07-16	1,575	1,579	1,557	1,570	55,300	1,308.33
2002-07-15	1,540	1,579	1,539	1,575	126,400	1,312.50
2002-07-12	1,475	1,546	1,475	1,539	158,000	1,282.50
2002-07-11	1,456	1,470	1,451	1,470	13,200	1,225
2002-07-10	1,450	1,475	1,441	1,475	16,700	1,229.17
2002-07-09	1,470	1,485	1,465	1,465	11,700	1,220.83
2002-07-08	1,488	1,488	1,465	1,485	25,100	1,237.50
2002-07-05	1,488	1,490	1,470	1,489	40,400	1,240.83
2002-07-04	1,496	1,497	1,480	1,495	52,500	1,245.83
2002-07-03	1,422	1,500	1,412	1,499	106,100	1,249.17
2002-07-02	1,395	1,430	1,390	1,412	48,300	1,176.67
2002-07-01	1,380	1,395	1,380	1,395	15,100	1,162.50
2002-06-28	1,364	1,384	1,361	1,382	3,300	1,151.67
2002-06-27	1,375	1,380	1,361	1,361	14,700	1,134.17
2002-06-26	1,383	1,385	1,370	1,385	12,700	1,154.17
2002-06-25	1,390	1,400	1,386	1,390	17,000	1,158.33
2002-06-24	1,407	1,407	1,383	1,390	23,000	1,158.33
2002-06-21	1,405	1,405	1,380	1,400	38,500	1,166.67
2002-06-20	1,381	1,415	1,376	1,380	27,700	1,150
2002-06-19	1,425	1,430	1,401	1,401	33,800	1,167.50
2002-06-18	1,430	1,460	1,430	1,431	185,800	1,192.50
2002-06-17	1,392	1,415	1,370	1,410	195,300	1,175
2002-06-14	1,379	1,379	1,352	1,352	8,000	1,126.67
2002-06-13	1,381	1,381	1,372	1,380	10,700	1,150
2002-06-12	1,383	1,386	1,371	1,381	11,100	1,150.83
2002-06-11	1,379	1,384	1,368	1,384	44,700	1,153.33
2002-06-10	1,385	1,385	1,371	1,384	25,400	1,153.33
2002-06-07	1,388	1,389	1,374	1,387	38,400	1,155.83
2002-06-06	1,435	1,440	1,410	1,410	19,800	1,175
2002-06-05	1,468	1,468	1,440	1,440	31,200	1,200
2002-06-04	1,479	1,485	1,462	1,465	8,900	1,220.83
2002-06-03	1,489	1,489	1,480	1,489	4,300	1,240.83
2002-05-31	1,491	1,500	1,475	1,495	24,200	1,245.83
2002-05-30	1,499	1,510	1,480	1,501	46,800	1,250.83
2002-05-29	1,500	1,500	1,490	1,490	9,600	1,241.67
2002-05-28	1,495	1,500	1,480	1,500	12,500	1,250
2002-05-27	1,450	1,500	1,440	1,490	26,700	1,241.67
2002-05-24	1,525	1,530	1,492	1,500	7,800	1,250
2002-05-23	1,520	1,530	1,510	1,525	20,300	1,270.83
2002-05-22	1,501	1,530	1,500	1,510	21,200	1,258.33
2002-05-21	1,490	1,500	1,461	1,500	20,900	1,250
2002-05-20	1,460	1,525	1,450	1,510	42,500	1,258.33
2002-05-17	1,395	1,430	1,395	1,420	31,100	1,183.33
2002-05-16	1,380	1,390	1,380	1,390	8,500	1,158.33
2002-05-15	1,371	1,385	1,370	1,380	13,900	1,150
2002-05-14	1,380	1,380	1,350	1,350	8,600	1,125
2002-05-13	1,385	1,385	1,360	1,370	8,500	1,141.67
2002-05-10	1,410	1,410	1,380	1,400	14,300	1,166.67
2002-05-09	1,431	1,431	1,380	1,410	29,400	1,175
2002-05-08	1,351	1,400	1,351	1,400	25,900	1,166.67
2002-05-07	1,340	1,350	1,337	1,350	11,100	1,125
2002-05-02	1,360	1,380	1,360	1,380	30,500	1,150
2002-05-01	1,320	1,380	1,300	1,360	28,000	1,133.33
2002-04-30	1,300	1,345	1,265	1,320	41,100	1,100
2002-04-26	1,200	1,309	1,200	1,300	70,400	1,083.33
2002-04-25	1,150	1,160	1,142	1,160	21,500	966.67
2002-04-24	1,141	1,145	1,110	1,135	6,800	945.83
2002-04-23	1,144	1,146	1,144	1,145	9,500	954.17
2002-04-22	1,100	1,122	1,100	1,120	4,100	933.33
2002-04-19	1,100	1,130	1,090	1,090	2,500	908.33
2002-04-18	1,100	1,100	1,100	1,100	1,200	916.67
2002-04-17	1,111	1,140	1,100	1,100	3,100	916.67
2002-04-16	1,100	1,100	1,100	1,100	500	916.67
2002-04-15	1,081	1,100	1,081	1,100	2,000	916.67
2002-04-12	1,101	1,101	1,090	1,101	2,900	917.50
2002-04-11	1,101	1,110	1,101	1,101	3,600	917.50
2002-04-10	1,090	1,122	1,090	1,122	1,800	935
2002-04-09	1,132	1,132	1,090	1,090	7,900	908.33
2002-04-08	1,144	1,144	1,132	1,132	1,300	943.33
2002-04-05	1,140	1,144	1,110	1,130	3,600	941.67
2002-04-04	1,120	1,120	1,096	1,120	8,200	933.33
2002-04-03	1,110	1,110	1,080	1,080	8,300	900
2002-04-02	1,119	1,138	1,100	1,118	4,400	931.67
2002-04-01	1,100	1,140	1,100	1,119	2,400	932.50
2002-03-29	1,101	1,120	1,100	1,110	6,400	925
2002-03-28	1,125	1,125	1,100	1,100	4,500	916.67
2002-03-27	1,112	1,120	1,111	1,120	1,600	933.33
2002-03-26	1,145	1,145	1,111	1,111	7,600	925.83
2002-03-25	1,180	1,250	1,145	1,145	9,200	954.17
2002-03-22	1,194	1,197	1,188	1,190	9,000	991.67
2002-03-20	1,160	1,179	1,160	1,174	9,900	978.33
2002-03-19	1,196	1,196	1,151	1,155	8,400	962.50
2002-03-18	1,200	1,200	1,150	1,189	16,200	990.83
2002-03-15	1,135	1,150	1,125	1,150	16,800	958.33
2002-03-14	1,198	1,198	1,135	1,135	67,500	945.83
2002-03-13	1,200	1,200	1,200	1,200	600	1,000
2002-03-12	1,220	1,220	1,181	1,200	21,600	1,000
2002-03-11	1,200	1,211	1,190	1,200	7,000	1,000
2002-03-08	1,101	1,150	1,100	1,150	8,600	958.33
2002-03-07	1,141	1,141	1,110	1,110	30,100	925
2002-03-06	1,140	1,150	1,140	1,140	30,300	950
2002-03-05	1,130	1,160	1,120	1,150	21,900	958.33
2002-03-04	1,080	1,100	1,080	1,100	15,800	916.67
2002-03-01	1,089	1,089	1,080	1,080	300	900
2002-02-28	1,076	1,080	1,060	1,061	5,100	884.17
2002-02-27	1,041	1,072	1,041	1,071	1,800	892.50
2002-02-26	1,091	1,091	1,040	1,040	5,300	866.67
2002-02-25	1,040	1,080	1,040	1,073	6,600	894.17
2002-02-22	1,030	1,040	1,025	1,040	2,300	866.67
2002-02-21	1,009	1,020	1,006	1,010	9,800	841.67
2002-02-20	995	1,015	995	1,005	4,800	837.50
2002-02-19	1,000	1,000	990	1,000	4,300	833.33
2002-02-18	1,015	1,015	999	1,001	7,200	834.17
2002-02-15	1,035	1,050	1,010	1,015	7,900	845.83
2002-02-14	1,060	1,080	1,050	1,050	7,600	875
2002-02-13	1,079	1,080	1,060	1,060	2,800	883.33
2002-02-12	1,089	1,130	1,089	1,100	10,000	916.67
2002-02-08	1,089	1,090	1,089	1,090	1,200	908.33
2002-02-07	1,087	1,090	1,047	1,090	1,600	908.33
2002-02-06	1,031	1,088	1,031	1,088	3,300	906.67
2002-02-05	1,100	1,110	1,090	1,090	13,500	908.33
2002-02-04	1,111	1,130	1,111	1,130	2,100	941.67
2002-02-01	1,131	1,147	1,120	1,147	4,900	955.83
2002-01-31	1,150	1,150	1,120	1,150	12,700	958.33
2002-01-30	1,150	1,151	1,130	1,150	10,300	958.33
2002-01-29	1,180	1,180	1,173	1,179	1,700	982.50
2002-01-28	1,195	1,195	1,175	1,175	3,300	979.17
2002-01-25	1,195	1,195	1,175	1,175	23,600	979.17
2002-01-24	1,216	1,217	1,195	1,195	9,300	995.83
2002-01-23	1,258	1,259	1,220	1,240	8,000	1,033.33
2002-01-22	1,270	1,270	1,260	1,260	4,900	1,050
2002-01-21	1,261	1,302	1,261	1,261	29,900	1,050.83
2002-01-18	1,302	1,440	1,302	1,440	51,200	1,200
2002-01-17	1,279	1,285	1,270	1,285	10,900	1,070.83
2002-01-16	1,266	1,280	1,260	1,279	13,500	1,065.83
2002-01-15	1,248	1,265	1,248	1,258	12,700	1,048.33
2002-01-11	1,230	1,245	1,225	1,245	6,100	1,037.50
2002-01-10	1,206	1,230	1,206	1,230	1,800	1,025
2002-01-09	1,200	1,230	1,200	1,230	7,200	1,025
2002-01-08	1,214	1,230	1,206	1,230	3,800	1,025
2002-01-07	1,245	1,245	1,214	1,230	5,100	1,025
2002-01-04	1,211	1,248	1,211	1,248	2,300	1,040

分割・併合履歴： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株