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
2003-12-30	3,300	3,470	3,300	3,420	35,400	2,850
2003-12-29	3,200	3,340	3,200	3,290	51,000	2,741.67
2003-12-26	3,130	3,180	3,100	3,150	8,600	2,625
2003-12-25	3,130	3,150	3,020	3,120	15,600	2,600
2003-12-24	3,140	3,140	3,100	3,130	22,000	2,608.33
2003-12-22	3,120	3,160	3,120	3,150	14,800	2,625
2003-12-19	3,150	3,170	3,080	3,120	26,200	2,600
2003-12-18	3,160	3,180	3,120	3,120	12,000	2,600
2003-12-17	3,180	3,200	3,130	3,150	35,200	2,625
2003-12-16	3,140	3,210	3,140	3,180	25,400	2,650
2003-12-15	3,180	3,220	3,170	3,190	13,800	2,658.33
2003-12-12	3,190	3,190	3,150	3,170	31,600	2,641.67
2003-12-11	3,090	3,140	3,090	3,140	11,200	2,616.67
2003-12-10	3,120	3,120	3,060	3,090	26,400	2,575
2003-12-09	3,020	3,090	3,000	3,070	57,800	2,558.33
2003-12-08	3,100	3,100	2,980	3,000	16,900	2,500
2003-12-05	3,050	3,070	3,010	3,060	26,200	2,550
2003-12-04	3,140	3,190	3,100	3,100	13,600	2,583.33
2003-12-03	3,140	3,140	3,090	3,120	14,600	2,600
2003-12-02	3,160	3,190	3,090	3,130	28,300	2,608.33
2003-12-01	2,995	3,300	2,970	3,240	46,300	2,700
2003-11-28	2,990	3,000	2,960	2,960	19,300	2,466.67
2003-11-27	2,990	3,010	2,955	2,960	28,200	2,466.67
2003-11-26	3,050	3,060	2,975	2,985	36,600	2,487.50
2003-11-25	3,000	3,080	2,955	2,990	14,100	2,491.67
2003-11-21	2,810	3,000	2,810	2,875	20,100	2,395.83
2003-11-20	2,800	2,840	2,750	2,810	19,600	2,341.67
2003-11-19	2,890	2,890	2,675	2,800	79,200	2,333.33
2003-11-18	3,020	3,150	2,960	3,020	30,000	2,516.67
2003-11-17	3,290	3,290	2,940	3,060	40,800	2,550
2003-11-14	3,190	3,320	3,190	3,300	61,300	2,750
2003-11-13	3,290	3,290	3,140	3,180	32,100	2,650
2003-11-12	3,200	3,330	3,080	3,220	43,900	2,683.33
2003-11-11	3,350	3,360	3,150	3,230	53,900	2,691.67
2003-11-10	3,320	3,350	3,270	3,300	65,400	2,750
2003-11-07	3,220	3,290	3,220	3,270	45,900	2,725
2003-11-06	3,170	3,290	3,170	3,220	80,300	2,683.33
2003-11-05	3,200	3,200	3,120	3,170	26,000	2,641.67
2003-11-04	3,040	3,220	3,040	3,210	131,100	2,675
2003-10-31	3,030	3,050	3,010	3,030	16,700	2,525
2003-10-30	3,000	3,070	2,980	3,030	27,400	2,525
2003-10-29	2,850	3,080	2,850	3,070	57,700	2,558.33
2003-10-28	2,835	2,840	2,790	2,835	27,600	2,362.50
2003-10-27	2,805	2,810	2,750	2,795	32,800	2,329.17
2003-10-24	2,850	2,880	2,750	2,800	31,400	2,333.33
2003-10-23	2,980	2,980	2,825	2,845	59,400	2,370.83
2003-10-22	3,020	3,140	2,985	3,030	71,300	2,525
2003-10-21	2,980	3,060	2,915	3,010	84,500	2,508.33
2003-10-20	2,870	3,000	2,810	2,970	115,300	2,475
2003-10-17	3,140	3,200	3,000	3,140	93,000	2,616.67
2003-10-16	2,960	3,100	2,960	3,030	108,000	2,525
2003-10-15	2,900	2,980	2,900	2,900	43,200	2,416.67
2003-10-14	2,780	2,945	2,780	2,885	59,000	2,404.17
2003-10-10	2,760	2,775	2,740	2,775	30,000	2,312.50
2003-10-09	2,740	2,790	2,730	2,735	21,800	2,279.17
2003-10-08	2,750	2,790	2,720	2,740	46,000	2,283.33
2003-10-07	2,770	2,775	2,730	2,755	21,200	2,295.83
2003-10-06	2,650	2,850	2,650	2,780	159,200	2,316.67
2003-10-03	2,540	2,600	2,540	2,585	98,000	2,154.17
2003-10-02	2,560	2,570	2,480	2,530	24,300	2,108.33
2003-10-01	2,580	2,580	2,530	2,540	27,400	2,116.67
2003-09-30	2,560	2,595	2,550	2,580	14,000	2,150
2003-09-29	2,520	2,570	2,520	2,535	14,800	2,112.50
2003-09-26	2,515	2,550	2,510	2,520	16,200	2,100
2003-09-25	2,450	2,570	2,370	2,525	45,100	2,104.17
2003-09-24	2,670	2,685	2,610	2,610	18,400	2,175
2003-09-22	2,660	2,675	2,620	2,660	40,900	2,216.67
2003-09-19	2,700	2,700	2,610	2,640	47,300	2,200
2003-09-18	2,475	2,680	2,475	2,660	81,800	2,216.67
2003-09-17	2,520	2,580	2,490	2,500	43,200	2,083.33
2003-09-16	2,395	2,520	2,390	2,460	70,800	2,050
2003-09-12	2,410	2,410	2,355	2,400	28,100	2,000
2003-09-11	2,340	2,385	2,335	2,375	8,200	1,979.17
2003-09-10	2,365	2,410	2,365	2,375	14,400	1,979.17
2003-09-09	2,355	2,390	2,355	2,365	14,400	1,970.83
2003-09-08	2,330	2,360	2,310	2,350	7,700	1,958.33
2003-09-05	2,360	2,405	2,325	2,380	21,600	1,983.33
2003-09-04	2,280	2,420	2,280	2,320	20,700	1,933.33
2003-09-03	2,400	2,400	2,280	2,305	30,400	1,920.83
2003-09-02	2,390	2,390	2,360	2,365	29,700	1,970.83
2003-09-01	2,540	2,540	2,460	2,465	31,500	2,054.17
2003-08-29	2,280	2,405	2,270	2,380	27,900	1,983.33
2003-08-28	2,235	2,300	2,235	2,300	32,400	1,916.67
2003-08-27	2,300	2,350	2,280	2,300	25,700	1,916.67
2003-08-26	2,330	2,395	2,330	2,360	15,200	1,966.67
2003-08-25	2,370	2,435	2,370	2,400	21,800	2,000
2003-08-22	2,415	2,485	2,410	2,450	19,300	2,041.67
2003-08-21	2,405	2,450	2,405	2,415	20,400	2,012.50
2003-08-20	2,490	2,490	2,460	2,480	12,800	2,066.67
2003-08-19	2,460	2,495	2,445	2,495	33,600	2,079.17
2003-08-18	2,475	2,480	2,460	2,470	8,500	2,058.33
2003-08-15	2,500	2,500	2,460	2,465	23,300	2,054.17
2003-08-14	2,495	2,500	2,465	2,485	19,900	2,070.83
2003-08-13	2,460	2,500	2,460	2,500	14,900	2,083.33
2003-08-12	2,435	2,485	2,415	2,455	15,000	2,045.83
2003-08-11	2,425	2,490	2,395	2,445	21,900	2,037.50
2003-08-08	2,395	2,435	2,385	2,420	20,000	2,016.67
2003-08-07	2,355	2,400	2,300	2,370	41,100	1,975
2003-08-06	2,465	2,465	2,350	2,350	74,400	1,958.33
2003-08-05	2,510	2,510	2,430	2,465	48,800	2,054.17
2003-08-04	2,555	2,580	2,530	2,555	139,200	2,129.17
2003-08-01	2,420	2,525	2,405	2,505	130,000	2,087.50
2003-07-31	2,400	2,405	2,365	2,380	27,600	1,983.33
2003-07-30	2,390	2,455	2,390	2,435	40,900	2,029.17
2003-07-29	2,395	2,420	2,375	2,400	25,200	2,000
2003-07-28	2,345	2,445	2,300	2,410	45,000	2,008.33
2003-07-25	2,400	2,400	2,340	2,345	28,300	1,954.17
2003-07-24	2,385	2,430	2,360	2,395	114,900	1,995.83
2003-07-23	2,250	2,350	2,250	2,325	38,400	1,937.50
2003-07-22	2,200	2,275	2,185	2,235	28,800	1,862.50
2003-07-18	2,165	2,225	2,155	2,205	43,300	1,837.50
2003-07-17	2,295	2,295	2,135	2,205	84,100	1,837.50
2003-07-16	2,310	2,350	2,295	2,320	116,900	1,933.33
2003-07-15	2,300	2,350	2,210	2,325	193,000	1,937.50
2003-07-14	2,250	2,340	2,245	2,340	270,500	1,950
2003-07-11	2,180	2,280	2,150	2,225	289,400	1,854.17
2003-07-10	2,190	2,190	2,160	2,185	202,200	1,820.83
2003-07-09	2,165	2,185	2,085	2,150	583,400	1,791.67
2003-07-08	1,890	1,890	1,855	1,885	94,700	1,570.83
2003-07-07	1,868	1,890	1,810	1,851	98,000	1,542.50
2003-07-04	1,800	1,868	1,771	1,845	163,700	1,537.50
2003-07-03	1,800	1,830	1,771	1,799	214,800	1,499.17
2003-07-02	1,730	1,745	1,722	1,740	252,800	1,450
2003-07-01	1,726	1,726	1,712	1,718	89,600	1,431.67
2003-06-30	1,744	1,744	1,710	1,728	31,500	1,440
2003-06-27	1,743	1,766	1,735	1,742	42,000	1,451.67
2003-06-26	1,711	1,731	1,705	1,724	70,200	1,436.67
2003-06-25	1,695	1,724	1,695	1,697	98,300	1,414.17
2003-06-24	1,690	1,705	1,686	1,693	167,800	1,410.83
2003-06-23	1,719	1,720	1,705	1,706	113,000	1,421.67
2003-06-20	1,724	1,728	1,720	1,722	29,800	1,435
2003-06-19	1,730	1,735	1,719	1,724	36,500	1,436.67
2003-06-18	1,760	1,760	1,732	1,739	33,500	1,449.17
2003-06-17	1,740	1,761	1,740	1,746	46,800	1,455
2003-06-16	1,705	1,756	1,701	1,730	29,500	1,441.67
2003-06-13	1,805	1,805	1,783	1,784	19,900	1,486.67
2003-06-12	1,824	1,824	1,802	1,805	6,800	1,504.17
2003-06-11	1,834	1,835	1,811	1,824	7,200	1,520
2003-06-10	1,884	1,884	1,800	1,836	14,400	1,530
2003-06-09	1,894	1,894	1,860	1,884	26,500	1,570
2003-06-06	1,760	1,809	1,760	1,809	4,300	1,507.50
2003-06-05	1,790	1,791	1,757	1,785	25,100	1,487.50
2003-06-04	1,815	1,815	1,789	1,789	7,200	1,490.83
2003-06-03	1,800	1,805	1,784	1,789	12,100	1,490.83
2003-06-02	1,811	1,849	1,780	1,799	10,800	1,499.17
2003-05-30	1,809	1,813	1,800	1,807	9,900	1,505.83
2003-05-29	1,809	1,810	1,763	1,779	9,700	1,482.50
2003-05-28	1,818	1,818	1,800	1,809	16,300	1,507.50
2003-05-27	1,780	1,805	1,780	1,790	12,800	1,491.67
2003-05-26	1,829	1,830	1,781	1,781	6,100	1,484.17
2003-05-23	1,816	1,830	1,816	1,820	6,000	1,516.67
2003-05-22	1,830	1,830	1,811	1,815	33,000	1,512.50
2003-05-21	1,920	1,920	1,811	1,811	19,900	1,509.17
2003-05-20	1,900	1,910	1,880	1,894	8,900	1,578.33
2003-05-19	1,866	1,885	1,850	1,881	9,300	1,567.50
2003-05-16	1,907	1,908	1,883	1,896	6,100	1,580
2003-05-15	1,930	1,930	1,899	1,907	9,200	1,589.17
2003-05-14	1,925	1,930	1,924	1,928	12,500	1,606.67
2003-05-13	1,910	1,930	1,900	1,925	19,900	1,604.17
2003-05-12	1,909	1,925	1,901	1,910	23,200	1,591.67
2003-05-09	1,864	1,895	1,864	1,895	25,000	1,579.17
2003-05-08	1,821	1,900	1,821	1,865	19,400	1,554.17
2003-05-07	1,880	1,880	1,850	1,851	12,300	1,542.50
2003-05-06	1,870	1,900	1,870	1,880	19,900	1,566.67
2003-05-02	1,894	1,894	1,830	1,830	10,200	1,525
2003-05-01	1,855	1,910	1,840	1,900	38,600	1,583.33
2003-04-30	1,849	1,880	1,840	1,853	21,800	1,544.17
2003-04-28	1,791	1,849	1,791	1,830	15,500	1,525
2003-04-25	1,878	1,879	1,851	1,878	28,100	1,565
2003-04-24	1,878	1,880	1,875	1,878	64,800	1,565
2003-04-23	1,882	1,885	1,877	1,878	20,500	1,565
2003-04-22	1,850	1,910	1,850	1,882	99,300	1,568.33
2003-04-21	1,815	1,850	1,815	1,850	32,800	1,541.67
2003-04-18	1,824	1,824	1,794	1,813	13,300	1,510.83
2003-04-17	1,790	1,800	1,788	1,794	44,900	1,495
2003-04-16	1,786	1,790	1,780	1,787	40,000	1,489.17
2003-04-15	1,750	1,770	1,749	1,751	28,600	1,459.17
2003-04-14	1,800	1,829	1,700	1,700	24,700	1,416.67
2003-04-11	1,760	1,779	1,756	1,778	20,500	1,481.67
2003-04-10	1,798	1,798	1,725	1,756	12,000	1,463.33
2003-04-09	1,800	1,822	1,792	1,800	24,300	1,500
2003-04-08	1,830	1,830	1,808	1,818	12,400	1,515
2003-04-07	1,850	1,861	1,835	1,843	25,100	1,535.83
2003-04-04	1,839	1,845	1,833	1,838	22,200	1,531.67
2003-04-03	1,840	1,845	1,820	1,833	24,000	1,527.50
2003-04-02	1,850	1,877	1,806	1,840	48,600	1,533.33
2003-04-01	1,790	1,830	1,790	1,802	25,400	1,501.67
2003-03-31	1,795	1,800	1,770	1,788	22,100	1,490
2003-03-28	1,770	1,794	1,770	1,790	11,100	1,491.67
2003-03-27	1,775	1,775	1,750	1,768	9,700	1,473.33
2003-03-26	1,759	1,777	1,759	1,775	9,300	1,479.17
2003-03-25	1,754	1,764	1,750	1,758	11,000	1,465
2003-03-24	1,760	1,785	1,752	1,759	16,600	1,465.83
2003-03-20	1,720	1,750	1,720	1,749	15,900	1,457.50
2003-03-19	1,725	1,729	1,710	1,725	12,000	1,437.50
2003-03-18	1,705	1,761	1,705	1,725	23,700	1,437.50
2003-03-17	1,733	1,733	1,673	1,697	6,600	1,414.17
2003-03-14	1,680	1,745	1,680	1,745	33,200	1,454.17
2003-03-13	1,668	1,680	1,665	1,679	16,600	1,399.17
2003-03-12	1,642	1,695	1,639	1,680	30,200	1,400
2003-03-11	1,679	1,710	1,635	1,642	16,300	1,368.33
2003-03-10	1,699	1,700	1,632	1,679	14,400	1,399.17
2003-03-07	1,782	1,782	1,713	1,713	10,000	1,427.50
2003-03-06	1,800	1,830	1,777	1,788	18,900	1,490
2003-03-05	1,780	1,802	1,775	1,798	28,900	1,498.33
2003-03-04	1,757	1,780	1,757	1,780	14,800	1,483.33
2003-03-03	1,750	1,774	1,741	1,757	21,800	1,464.17
2003-02-28	1,750	1,750	1,710	1,747	14,100	1,455.83
2003-02-27	1,750	1,765	1,745	1,753	30,400	1,460.83
2003-02-26	1,730	1,750	1,730	1,745	33,700	1,454.17
2003-02-25	1,745	1,745	1,732	1,732	21,200	1,443.33
2003-02-24	1,735	1,750	1,721	1,732	42,000	1,443.33
2003-02-21	1,695	1,725	1,690	1,718	33,900	1,431.67
2003-02-20	1,695	1,695	1,680	1,693	12,700	1,410.83
2003-02-19	1,670	1,687	1,670	1,680	12,000	1,400
2003-02-18	1,670	1,683	1,650	1,680	12,400	1,400
2003-02-17	1,660	1,669	1,648	1,661	12,300	1,384.17
2003-02-14	1,599	1,645	1,599	1,630	31,300	1,358.33
2003-02-13	1,687	1,687	1,668	1,669	11,100	1,390.83
2003-02-12	1,695	1,695	1,665	1,686	12,500	1,405
2003-02-10	1,694	1,694	1,674	1,676	7,800	1,396.67
2003-02-07	1,678	1,695	1,676	1,690	26,400	1,408.33
2003-02-06	1,660	1,676	1,650	1,676	16,200	1,396.67
2003-02-05	1,608	1,669	1,608	1,666	20,400	1,388.33
2003-02-04	1,600	1,650	1,599	1,638	19,400	1,365
2003-02-03	1,580	1,613	1,577	1,613	14,600	1,344.17
2003-01-31	1,554	1,580	1,554	1,580	13,600	1,316.67
2003-01-30	1,532	1,559	1,532	1,551	5,500	1,292.50
2003-01-29	1,580	1,595	1,510	1,530	19,800	1,275
2003-01-28	1,560	1,574	1,560	1,574	8,800	1,311.67
2003-01-27	1,559	1,565	1,559	1,559	8,700	1,299.17
2003-01-24	1,550	1,564	1,550	1,557	19,600	1,297.50
2003-01-23	1,506	1,549	1,506	1,549	8,200	1,290.83
2003-01-22	1,550	1,551	1,530	1,548	10,600	1,290
2003-01-21	1,540	1,550	1,520	1,549	16,400	1,290.83
2003-01-20	1,528	1,540	1,523	1,540	10,100	1,283.33
2003-01-17	1,530	1,530	1,512	1,512	15,400	1,260
2003-01-16	1,455	1,520	1,450	1,512	9,500	1,260
2003-01-15	1,465	1,465	1,440	1,455	11,800	1,212.50
2003-01-14	1,480	1,482	1,460	1,465	8,300	1,220.83
2003-01-10	1,490	1,499	1,485	1,490	6,400	1,241.67
2003-01-09	1,500	1,510	1,495	1,510	5,000	1,258.33
2003-01-08	1,550	1,550	1,503	1,504	3,200	1,253.33
2003-01-07	1,550	1,550	1,503	1,520	6,200	1,266.67
2003-01-06	1,530	1,590	1,511	1,575	3,300	1,312.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30