6915 千代田インテグレ(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-303,3003,4703,3003,42035,4002,850
2003-12-293,2003,3403,2003,29051,0002,741.67
2003-12-263,1303,1803,1003,1508,6002,625
2003-12-253,1303,1503,0203,12015,6002,600
2003-12-243,1403,1403,1003,13022,0002,608.33
2003-12-223,1203,1603,1203,15014,8002,625
2003-12-193,1503,1703,0803,12026,2002,600
2003-12-183,1603,1803,1203,12012,0002,600
2003-12-173,1803,2003,1303,15035,2002,625
2003-12-163,1403,2103,1403,18025,4002,650
2003-12-153,1803,2203,1703,19013,8002,658.33
2003-12-123,1903,1903,1503,17031,6002,641.67
2003-12-113,0903,1403,0903,14011,2002,616.67
2003-12-103,1203,1203,0603,09026,4002,575
2003-12-093,0203,0903,0003,07057,8002,558.33
2003-12-083,1003,1002,9803,00016,9002,500
2003-12-053,0503,0703,0103,06026,2002,550
2003-12-043,1403,1903,1003,10013,6002,583.33
2003-12-033,1403,1403,0903,12014,6002,600
2003-12-023,1603,1903,0903,13028,3002,608.33
2003-12-012,9953,3002,9703,24046,3002,700
2003-11-282,9903,0002,9602,96019,3002,466.67
2003-11-272,9903,0102,9552,96028,2002,466.67
2003-11-263,0503,0602,9752,98536,6002,487.50
2003-11-253,0003,0802,9552,99014,1002,491.67
2003-11-212,8103,0002,8102,87520,1002,395.83
2003-11-202,8002,8402,7502,81019,6002,341.67
2003-11-192,8902,8902,6752,80079,2002,333.33
2003-11-183,0203,1502,9603,02030,0002,516.67
2003-11-173,2903,2902,9403,06040,8002,550
2003-11-143,1903,3203,1903,30061,3002,750
2003-11-133,2903,2903,1403,18032,1002,650
2003-11-123,2003,3303,0803,22043,9002,683.33
2003-11-113,3503,3603,1503,23053,9002,691.67
2003-11-103,3203,3503,2703,30065,4002,750
2003-11-073,2203,2903,2203,27045,9002,725
2003-11-063,1703,2903,1703,22080,3002,683.33
2003-11-053,2003,2003,1203,17026,0002,641.67
2003-11-043,0403,2203,0403,210131,1002,675
2003-10-313,0303,0503,0103,03016,7002,525
2003-10-303,0003,0702,9803,03027,4002,525
2003-10-292,8503,0802,8503,07057,7002,558.33
2003-10-282,8352,8402,7902,83527,6002,362.50
2003-10-272,8052,8102,7502,79532,8002,329.17
2003-10-242,8502,8802,7502,80031,4002,333.33
2003-10-232,9802,9802,8252,84559,4002,370.83
2003-10-223,0203,1402,9853,03071,3002,525
2003-10-212,9803,0602,9153,01084,5002,508.33
2003-10-202,8703,0002,8102,970115,3002,475
2003-10-173,1403,2003,0003,14093,0002,616.67
2003-10-162,9603,1002,9603,030108,0002,525
2003-10-152,9002,9802,9002,90043,2002,416.67
2003-10-142,7802,9452,7802,88559,0002,404.17
2003-10-102,7602,7752,7402,77530,0002,312.50
2003-10-092,7402,7902,7302,73521,8002,279.17
2003-10-082,7502,7902,7202,74046,0002,283.33
2003-10-072,7702,7752,7302,75521,2002,295.83
2003-10-062,6502,8502,6502,780159,2002,316.67
2003-10-032,5402,6002,5402,58598,0002,154.17
2003-10-022,5602,5702,4802,53024,3002,108.33
2003-10-012,5802,5802,5302,54027,4002,116.67
2003-09-302,5602,5952,5502,58014,0002,150
2003-09-292,5202,5702,5202,53514,8002,112.50
2003-09-262,5152,5502,5102,52016,2002,100
2003-09-252,4502,5702,3702,52545,1002,104.17
2003-09-242,6702,6852,6102,61018,4002,175
2003-09-222,6602,6752,6202,66040,9002,216.67
2003-09-192,7002,7002,6102,64047,3002,200
2003-09-182,4752,6802,4752,66081,8002,216.67
2003-09-172,5202,5802,4902,50043,2002,083.33
2003-09-162,3952,5202,3902,46070,8002,050
2003-09-122,4102,4102,3552,40028,1002,000
2003-09-112,3402,3852,3352,3758,2001,979.17
2003-09-102,3652,4102,3652,37514,4001,979.17
2003-09-092,3552,3902,3552,36514,4001,970.83
2003-09-082,3302,3602,3102,3507,7001,958.33
2003-09-052,3602,4052,3252,38021,6001,983.33
2003-09-042,2802,4202,2802,32020,7001,933.33
2003-09-032,4002,4002,2802,30530,4001,920.83
2003-09-022,3902,3902,3602,36529,7001,970.83
2003-09-012,5402,5402,4602,46531,5002,054.17
2003-08-292,2802,4052,2702,38027,9001,983.33
2003-08-282,2352,3002,2352,30032,4001,916.67
2003-08-272,3002,3502,2802,30025,7001,916.67
2003-08-262,3302,3952,3302,36015,2001,966.67
2003-08-252,3702,4352,3702,40021,8002,000
2003-08-222,4152,4852,4102,45019,3002,041.67
2003-08-212,4052,4502,4052,41520,4002,012.50
2003-08-202,4902,4902,4602,48012,8002,066.67
2003-08-192,4602,4952,4452,49533,6002,079.17
2003-08-182,4752,4802,4602,4708,5002,058.33
2003-08-152,5002,5002,4602,46523,3002,054.17
2003-08-142,4952,5002,4652,48519,9002,070.83
2003-08-132,4602,5002,4602,50014,9002,083.33
2003-08-122,4352,4852,4152,45515,0002,045.83
2003-08-112,4252,4902,3952,44521,9002,037.50
2003-08-082,3952,4352,3852,42020,0002,016.67
2003-08-072,3552,4002,3002,37041,1001,975
2003-08-062,4652,4652,3502,35074,4001,958.33
2003-08-052,5102,5102,4302,46548,8002,054.17
2003-08-042,5552,5802,5302,555139,2002,129.17
2003-08-012,4202,5252,4052,505130,0002,087.50
2003-07-312,4002,4052,3652,38027,6001,983.33
2003-07-302,3902,4552,3902,43540,9002,029.17
2003-07-292,3952,4202,3752,40025,2002,000
2003-07-282,3452,4452,3002,41045,0002,008.33
2003-07-252,4002,4002,3402,34528,3001,954.17
2003-07-242,3852,4302,3602,395114,9001,995.83
2003-07-232,2502,3502,2502,32538,4001,937.50
2003-07-222,2002,2752,1852,23528,8001,862.50
2003-07-182,1652,2252,1552,20543,3001,837.50
2003-07-172,2952,2952,1352,20584,1001,837.50
2003-07-162,3102,3502,2952,320116,9001,933.33
2003-07-152,3002,3502,2102,325193,0001,937.50
2003-07-142,2502,3402,2452,340270,5001,950
2003-07-112,1802,2802,1502,225289,4001,854.17
2003-07-102,1902,1902,1602,185202,2001,820.83
2003-07-092,1652,1852,0852,150583,4001,791.67
2003-07-081,8901,8901,8551,88594,7001,570.83
2003-07-071,8681,8901,8101,85198,0001,542.50
2003-07-041,8001,8681,7711,845163,7001,537.50
2003-07-031,8001,8301,7711,799214,8001,499.17
2003-07-021,7301,7451,7221,740252,8001,450
2003-07-011,7261,7261,7121,71889,6001,431.67
2003-06-301,7441,7441,7101,72831,5001,440
2003-06-271,7431,7661,7351,74242,0001,451.67
2003-06-261,7111,7311,7051,72470,2001,436.67
2003-06-251,6951,7241,6951,69798,3001,414.17
2003-06-241,6901,7051,6861,693167,8001,410.83
2003-06-231,7191,7201,7051,706113,0001,421.67
2003-06-201,7241,7281,7201,72229,8001,435
2003-06-191,7301,7351,7191,72436,5001,436.67
2003-06-181,7601,7601,7321,73933,5001,449.17
2003-06-171,7401,7611,7401,74646,8001,455
2003-06-161,7051,7561,7011,73029,5001,441.67
2003-06-131,8051,8051,7831,78419,9001,486.67
2003-06-121,8241,8241,8021,8056,8001,504.17
2003-06-111,8341,8351,8111,8247,2001,520
2003-06-101,8841,8841,8001,83614,4001,530
2003-06-091,8941,8941,8601,88426,5001,570
2003-06-061,7601,8091,7601,8094,3001,507.50
2003-06-051,7901,7911,7571,78525,1001,487.50
2003-06-041,8151,8151,7891,7897,2001,490.83
2003-06-031,8001,8051,7841,78912,1001,490.83
2003-06-021,8111,8491,7801,79910,8001,499.17
2003-05-301,8091,8131,8001,8079,9001,505.83
2003-05-291,8091,8101,7631,7799,7001,482.50
2003-05-281,8181,8181,8001,80916,3001,507.50
2003-05-271,7801,8051,7801,79012,8001,491.67
2003-05-261,8291,8301,7811,7816,1001,484.17
2003-05-231,8161,8301,8161,8206,0001,516.67
2003-05-221,8301,8301,8111,81533,0001,512.50
2003-05-211,9201,9201,8111,81119,9001,509.17
2003-05-201,9001,9101,8801,8948,9001,578.33
2003-05-191,8661,8851,8501,8819,3001,567.50
2003-05-161,9071,9081,8831,8966,1001,580
2003-05-151,9301,9301,8991,9079,2001,589.17
2003-05-141,9251,9301,9241,92812,5001,606.67
2003-05-131,9101,9301,9001,92519,9001,604.17
2003-05-121,9091,9251,9011,91023,2001,591.67
2003-05-091,8641,8951,8641,89525,0001,579.17
2003-05-081,8211,9001,8211,86519,4001,554.17
2003-05-071,8801,8801,8501,85112,3001,542.50
2003-05-061,8701,9001,8701,88019,9001,566.67
2003-05-021,8941,8941,8301,83010,2001,525
2003-05-011,8551,9101,8401,90038,6001,583.33
2003-04-301,8491,8801,8401,85321,8001,544.17
2003-04-281,7911,8491,7911,83015,5001,525
2003-04-251,8781,8791,8511,87828,1001,565
2003-04-241,8781,8801,8751,87864,8001,565
2003-04-231,8821,8851,8771,87820,5001,565
2003-04-221,8501,9101,8501,88299,3001,568.33
2003-04-211,8151,8501,8151,85032,8001,541.67
2003-04-181,8241,8241,7941,81313,3001,510.83
2003-04-171,7901,8001,7881,79444,9001,495
2003-04-161,7861,7901,7801,78740,0001,489.17
2003-04-151,7501,7701,7491,75128,6001,459.17
2003-04-141,8001,8291,7001,70024,7001,416.67
2003-04-111,7601,7791,7561,77820,5001,481.67
2003-04-101,7981,7981,7251,75612,0001,463.33
2003-04-091,8001,8221,7921,80024,3001,500
2003-04-081,8301,8301,8081,81812,4001,515
2003-04-071,8501,8611,8351,84325,1001,535.83
2003-04-041,8391,8451,8331,83822,2001,531.67
2003-04-031,8401,8451,8201,83324,0001,527.50
2003-04-021,8501,8771,8061,84048,6001,533.33
2003-04-011,7901,8301,7901,80225,4001,501.67
2003-03-311,7951,8001,7701,78822,1001,490
2003-03-281,7701,7941,7701,79011,1001,491.67
2003-03-271,7751,7751,7501,7689,7001,473.33
2003-03-261,7591,7771,7591,7759,3001,479.17
2003-03-251,7541,7641,7501,75811,0001,465
2003-03-241,7601,7851,7521,75916,6001,465.83
2003-03-201,7201,7501,7201,74915,9001,457.50
2003-03-191,7251,7291,7101,72512,0001,437.50
2003-03-181,7051,7611,7051,72523,7001,437.50
2003-03-171,7331,7331,6731,6976,6001,414.17
2003-03-141,6801,7451,6801,74533,2001,454.17
2003-03-131,6681,6801,6651,67916,6001,399.17
2003-03-121,6421,6951,6391,68030,2001,400
2003-03-111,6791,7101,6351,64216,3001,368.33
2003-03-101,6991,7001,6321,67914,4001,399.17
2003-03-071,7821,7821,7131,71310,0001,427.50
2003-03-061,8001,8301,7771,78818,9001,490
2003-03-051,7801,8021,7751,79828,9001,498.33
2003-03-041,7571,7801,7571,78014,8001,483.33
2003-03-031,7501,7741,7411,75721,8001,464.17
2003-02-281,7501,7501,7101,74714,1001,455.83
2003-02-271,7501,7651,7451,75330,4001,460.83
2003-02-261,7301,7501,7301,74533,7001,454.17
2003-02-251,7451,7451,7321,73221,2001,443.33
2003-02-241,7351,7501,7211,73242,0001,443.33
2003-02-211,6951,7251,6901,71833,9001,431.67
2003-02-201,6951,6951,6801,69312,7001,410.83
2003-02-191,6701,6871,6701,68012,0001,400
2003-02-181,6701,6831,6501,68012,4001,400
2003-02-171,6601,6691,6481,66112,3001,384.17
2003-02-141,5991,6451,5991,63031,3001,358.33
2003-02-131,6871,6871,6681,66911,1001,390.83
2003-02-121,6951,6951,6651,68612,5001,405
2003-02-101,6941,6941,6741,6767,8001,396.67
2003-02-071,6781,6951,6761,69026,4001,408.33
2003-02-061,6601,6761,6501,67616,2001,396.67
2003-02-051,6081,6691,6081,66620,4001,388.33
2003-02-041,6001,6501,5991,63819,4001,365
2003-02-031,5801,6131,5771,61314,6001,344.17
2003-01-311,5541,5801,5541,58013,6001,316.67
2003-01-301,5321,5591,5321,5515,5001,292.50
2003-01-291,5801,5951,5101,53019,8001,275
2003-01-281,5601,5741,5601,5748,8001,311.67
2003-01-271,5591,5651,5591,5598,7001,299.17
2003-01-241,5501,5641,5501,55719,6001,297.50
2003-01-231,5061,5491,5061,5498,2001,290.83
2003-01-221,5501,5511,5301,54810,6001,290
2003-01-211,5401,5501,5201,54916,4001,290.83
2003-01-201,5281,5401,5231,54010,1001,283.33
2003-01-171,5301,5301,5121,51215,4001,260
2003-01-161,4551,5201,4501,5129,5001,260
2003-01-151,4651,4651,4401,45511,8001,212.50
2003-01-141,4801,4821,4601,4658,3001,220.83
2003-01-101,4901,4991,4851,4906,4001,241.67
2003-01-091,5001,5101,4951,5105,0001,258.33
2003-01-081,5501,5501,5031,5043,2001,253.33
2003-01-071,5501,5501,5031,5206,2001,266.67
2003-01-061,5301,5901,5111,5753,3001,312.50

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