6915 千代田インテグレ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,075	2,075	2,050	2,065	13,600	2,065
2004-12-29	2,045	2,055	2,000	2,035	33,700	2,035
2004-12-28	2,005	2,035	1,991	2,035	49,900	2,035
2004-12-27	2,000	2,020	1,970	1,972	25,000	1,972
2004-12-24	2,005	2,010	1,981	1,990	18,200	1,990
2004-12-22	1,999	2,020	1,951	1,964	90,900	1,964
2004-12-21	1,980	2,020	1,980	1,992	41,800	1,992
2004-12-20	1,956	1,985	1,956	1,964	28,000	1,964
2004-12-17	1,955	2,000	1,950	1,991	38,000	1,991
2004-12-16	1,938	1,938	1,909	1,925	16,800	1,925
2004-12-15	1,920	1,938	1,910	1,931	23,200	1,931
2004-12-14	1,901	1,915	1,901	1,915	21,200	1,915
2004-12-13	1,910	1,941	1,900	1,900	31,200	1,900
2004-12-10	1,900	1,930	1,900	1,912	46,600	1,912
2004-12-09	1,903	1,935	1,887	1,899	20,500	1,899
2004-12-08	1,925	1,935	1,911	1,919	26,500	1,919
2004-12-07	1,966	1,980	1,921	1,938	21,800	1,938
2004-12-06	1,955	1,999	1,955	1,967	22,000	1,967
2004-12-03	1,978	2,020	1,966	1,985	20,800	1,985
2004-12-02	1,965	1,989	1,965	1,977	15,200	1,977
2004-12-01	1,977	1,977	1,930	1,940	25,100	1,940
2004-11-30	1,993	1,994	1,968	1,980	18,300	1,980
2004-11-29	1,971	2,020	1,971	1,988	17,200	1,988
2004-11-26	1,970	2,020	1,960	1,960	31,100	1,960
2004-11-25	1,996	1,996	1,954	1,966	21,200	1,966
2004-11-24	1,925	1,980	1,925	1,953	22,900	1,953
2004-11-22	1,950	1,999	1,850	1,937	53,800	1,937
2004-11-19	2,065	2,080	2,045	2,050	38,500	2,050
2004-11-18	2,115	2,120	2,050	2,055	23,500	2,055
2004-11-17	2,060	2,100	2,055	2,060	24,000	2,060
2004-11-16	2,170	2,170	2,095	2,095	46,200	2,095
2004-11-15	2,155	2,170	2,105	2,130	75,200	2,130
2004-11-12	1,972	2,100	1,968	2,075	159,400	2,075
2004-11-11	1,948	1,972	1,912	1,912	27,100	1,912
2004-11-10	1,920	1,952	1,920	1,931	36,600	1,931
2004-11-09	1,912	1,950	1,905	1,911	16,600	1,911
2004-11-08	1,949	1,950	1,901	1,910	31,300	1,910
2004-11-05	1,902	1,929	1,886	1,919	23,800	1,919
2004-11-04	1,938	1,954	1,892	1,910	36,700	1,910
2004-11-02	1,878	1,940	1,878	1,935	28,400	1,935
2004-11-01	1,927	1,927	1,830	1,877	24,100	1,877
2004-10-29	1,905	1,950	1,900	1,927	27,700	1,927
2004-10-28	1,950	1,959	1,927	1,943	18,200	1,943
2004-10-27	1,921	1,950	1,913	1,935	19,900	1,935
2004-10-26	1,916	1,934	1,896	1,911	21,500	1,911
2004-10-25	1,991	1,991	1,910	1,950	39,700	1,950
2004-10-22	1,995	2,030	1,994	2,005	34,400	2,005
2004-10-21	2,065	2,065	1,991	1,995	42,000	1,995
2004-10-20	2,245	2,245	2,050	2,105	36,800	2,105
2004-10-19	2,245	2,290	2,240	2,275	23,500	2,275
2004-10-18	2,250	2,265	2,220	2,235	67,500	2,235
2004-10-15	2,375	2,395	2,360	2,375	15,800	2,375
2004-10-14	2,400	2,440	2,370	2,385	12,800	2,385
2004-10-13	2,450	2,450	2,405	2,410	8,700	2,410
2004-10-12	2,450	2,480	2,430	2,450	10,600	2,450
2004-10-08	2,465	2,510	2,460	2,465	7,300	2,465
2004-10-07	2,600	2,600	2,505	2,505	26,000	2,505
2004-10-06	2,400	2,550	2,400	2,525	30,300	2,525
2004-10-05	2,445	2,445	2,430	2,440	11,100	2,440
2004-10-04	2,415	2,440	2,380	2,435	20,500	2,435
2004-10-01	2,300	2,350	2,300	2,340	16,000	2,340
2004-09-30	2,250	2,300	2,250	2,280	12,100	2,280
2004-09-29	2,235	2,250	2,210	2,230	4,800	2,230
2004-09-28	2,245	2,245	2,200	2,230	10,100	2,230
2004-09-27	2,260	2,260	2,180	2,225	22,600	2,225
2004-09-24	2,300	2,305	2,265	2,270	9,800	2,270
2004-09-22	2,300	2,300	2,250	2,260	4,300	2,260
2004-09-21	2,310	2,310	2,265	2,275	7,600	2,275
2004-09-17	2,335	2,335	2,295	2,305	6,100	2,305
2004-09-16	2,285	2,315	2,285	2,310	5,500	2,310
2004-09-15	2,365	2,375	2,255	2,300	26,700	2,300
2004-09-14	2,395	2,395	2,365	2,375	11,600	2,375
2004-09-13	2,310	2,355	2,305	2,355	15,200	2,355
2004-09-10	2,340	2,340	2,245	2,300	33,600	2,300
2004-09-09	2,345	2,370	2,340	2,340	9,000	2,340
2004-09-08	2,355	2,380	2,340	2,345	10,900	2,345
2004-09-07	2,370	2,370	2,345	2,350	7,900	2,350
2004-09-06	2,335	2,395	2,335	2,365	16,000	2,365
2004-09-03	2,400	2,420	2,320	2,335	12,100	2,335
2004-09-02	2,410	2,425	2,380	2,395	12,100	2,395
2004-09-01	2,410	2,420	2,390	2,420	9,200	2,420
2004-08-31	2,430	2,430	2,380	2,390	8,100	2,390
2004-08-30	2,440	2,440	2,420	2,430	7,600	2,430
2004-08-27	2,450	2,450	2,380	2,415	27,200	2,415
2004-08-26	2,370	2,465	2,370	2,445	26,700	2,445
2004-08-25	2,885	2,950	2,880	2,910	62,500	2,425
2004-08-24	2,875	2,875	2,840	2,875	22,600	2,395.83
2004-08-23	2,860	2,890	2,835	2,865	13,800	2,387.50
2004-08-20	2,750	2,830	2,750	2,810	8,300	2,341.67
2004-08-19	2,750	2,755	2,725	2,735	35,700	2,279.17
2004-08-18	2,730	2,770	2,705	2,730	17,600	2,275
2004-08-17	2,740	2,790	2,710	2,725	18,700	2,270.83
2004-08-16	2,755	2,770	2,710	2,730	19,800	2,275
2004-08-13	2,785	2,800	2,765	2,770	12,900	2,308.33
2004-08-12	2,800	2,815	2,790	2,795	19,500	2,329.17
2004-08-11	2,825	2,825	2,795	2,800	21,900	2,333.33
2004-08-10	2,815	2,835	2,780	2,785	14,700	2,320.83
2004-08-09	2,800	2,810	2,760	2,775	31,600	2,312.50
2004-08-06	2,825	2,930	2,825	2,855	21,300	2,379.17
2004-08-05	2,845	2,900	2,845	2,865	20,500	2,387.50
2004-08-04	2,885	2,885	2,800	2,830	29,700	2,358.33
2004-08-03	2,860	2,980	2,860	2,885	48,300	2,404.17
2004-08-02	2,920	2,930	2,855	2,870	37,700	2,391.67
2004-07-30	2,840	2,935	2,840	2,915	32,900	2,429.17
2004-07-29	2,990	2,990	2,730	2,810	49,200	2,341.67
2004-07-28	3,020	3,070	3,000	3,020	13,500	2,516.67
2004-07-27	3,030	3,060	2,995	3,020	15,700	2,516.67
2004-07-26	3,120	3,120	3,040	3,060	13,500	2,550
2004-07-23	3,130	3,130	3,080	3,090	11,800	2,575
2004-07-22	3,120	3,120	3,050	3,080	23,900	2,566.67
2004-07-21	3,130	3,130	3,080	3,120	12,600	2,600
2004-07-20	3,100	3,130	3,100	3,110	10,000	2,591.67
2004-07-16	3,220	3,220	3,140	3,160	26,500	2,633.33
2004-07-15	3,210	3,240	3,120	3,190	27,500	2,658.33
2004-07-14	3,300	3,330	3,200	3,210	19,600	2,675
2004-07-13	3,240	3,250	3,200	3,250	26,900	2,708.33
2004-07-12	3,160	3,220	3,160	3,210	19,200	2,675
2004-07-09	3,160	3,160	3,090	3,140	29,900	2,616.67
2004-07-08	3,180	3,190	3,150	3,190	12,700	2,658.33
2004-07-07	3,130	3,140	3,020	3,130	14,400	2,608.33
2004-07-06	3,170	3,180	3,140	3,170	12,000	2,641.67
2004-07-05	3,240	3,240	3,150	3,150	13,900	2,625
2004-07-02	3,230	3,270	3,220	3,250	30,900	2,708.33
2004-07-01	3,300	3,310	3,230	3,250	75,400	2,708.33
2004-06-30	3,350	3,370	3,300	3,350	9,500	2,791.67
2004-06-29	3,340	3,360	3,300	3,350	20,300	2,791.67
2004-06-28	3,370	3,440	3,360	3,390	36,500	2,825
2004-06-25	3,250	3,310	3,220	3,300	28,400	2,750
2004-06-24	3,220	3,240	3,200	3,220	16,900	2,683.33
2004-06-23	3,200	3,220	3,200	3,200	16,200	2,666.67
2004-06-22	3,170	3,190	3,160	3,180	16,400	2,650
2004-06-21	3,140	3,190	3,140	3,160	28,200	2,633.33
2004-06-18	3,130	3,150	3,100	3,120	20,400	2,600
2004-06-17	3,170	3,180	3,140	3,160	16,300	2,633.33
2004-06-16	3,180	3,210	3,170	3,190	17,900	2,658.33
2004-06-15	3,200	3,200	3,150	3,160	25,300	2,633.33
2004-06-14	3,170	3,250	3,160	3,200	49,500	2,666.67
2004-06-11	3,140	3,160	3,130	3,160	41,400	2,633.33
2004-06-10	3,140	3,140	3,060	3,110	40,200	2,591.67
2004-06-09	3,120	3,150	3,070	3,090	39,200	2,575
2004-06-08	3,160	3,160	3,110	3,120	20,000	2,600
2004-06-07	3,080	3,150	3,080	3,110	27,500	2,591.67
2004-06-04	3,090	3,090	3,070	3,080	9,400	2,566.67
2004-06-03	3,080	3,080	3,040	3,050	55,600	2,541.67
2004-06-02	3,120	3,150	3,030	3,030	58,500	2,525
2004-06-01	3,140	3,170	3,100	3,110	50,300	2,591.67
2004-05-31	3,150	3,150	3,100	3,120	27,100	2,600
2004-05-28	3,150	3,180	3,090	3,130	18,700	2,608.33
2004-05-27	3,250	3,250	3,140	3,150	12,100	2,625
2004-05-26	3,200	3,210	3,170	3,210	12,200	2,675
2004-05-25	3,260	3,260	3,120	3,170	9,100	2,641.67
2004-05-24	3,230	3,230	3,170	3,190	16,800	2,658.33
2004-05-21	3,160	3,220	3,160	3,160	15,600	2,633.33
2004-05-20	3,120	3,180	3,110	3,130	24,200	2,608.33
2004-05-19	3,120	3,150	3,050	3,120	21,400	2,600
2004-05-18	2,880	3,030	2,880	2,955	39,400	2,462.50
2004-05-17	3,140	3,140	2,880	2,905	32,900	2,420.83
2004-05-14	3,170	3,170	3,060	3,100	19,000	2,583.33
2004-05-13	3,210	3,220	3,110	3,120	19,200	2,600
2004-05-12	3,230	3,270	3,160	3,200	32,800	2,666.67
2004-05-11	3,140	3,220	3,090	3,180	43,900	2,650
2004-05-10	3,350	3,360	2,940	3,090	161,800	2,575
2004-05-07	3,600	3,600	3,380	3,440	80,700	2,866.67
2004-05-06	3,700	3,700	3,600	3,610	26,000	3,008.33
2004-04-30	3,700	3,700	3,560	3,620	52,700	3,016.67
2004-04-28	3,820	3,840	3,790	3,800	12,400	3,166.67
2004-04-27	3,890	3,920	3,750	3,810	22,200	3,175
2004-04-26	3,910	3,950	3,890	3,910	17,800	3,258.33
2004-04-23	3,890	3,900	3,830	3,860	21,900	3,216.67
2004-04-22	3,900	3,900	3,830	3,840	10,600	3,200
2004-04-21	3,920	4,030	3,870	3,880	53,200	3,233.33
2004-04-20	3,780	3,880	3,750	3,880	13,200	3,233.33
2004-04-19	3,780	3,790	3,660	3,770	29,500	3,141.67
2004-04-16	3,880	3,880	3,790	3,830	15,100	3,191.67
2004-04-15	3,950	3,950	3,810	3,840	26,300	3,200
2004-04-14	3,940	3,960	3,870	3,960	40,700	3,300
2004-04-13	3,800	3,930	3,790	3,920	59,000	3,266.67
2004-04-12	3,840	3,850	3,750	3,760	28,500	3,133.33
2004-04-09	3,820	3,880	3,760	3,800	37,200	3,166.67
2004-04-08	3,830	3,890	3,830	3,840	40,800	3,200
2004-04-07	3,780	4,000	3,780	3,890	201,100	3,241.67
2004-04-06	3,620	3,740	3,600	3,680	77,400	3,066.67
2004-04-05	3,620	3,660	3,600	3,610	34,900	3,008.33
2004-04-02	3,500	3,570	3,450	3,530	41,800	2,941.67
2004-04-01	3,500	3,510	3,460	3,470	20,500	2,891.67
2004-03-31	3,470	3,500	3,410	3,450	60,600	2,875
2004-03-30	3,470	3,480	3,410	3,430	47,500	2,858.33
2004-03-29	3,450	3,450	3,390	3,410	44,700	2,841.67
2004-03-26	3,450	3,450	3,400	3,420	28,900	2,850
2004-03-25	3,370	3,400	3,350	3,350	22,100	2,791.67
2004-03-24	3,410	3,420	3,300	3,350	39,000	2,791.67
2004-03-23	3,440	3,470	3,410	3,450	15,900	2,875
2004-03-22	3,380	3,480	3,370	3,470	15,100	2,891.67
2004-03-19	3,390	3,490	3,390	3,420	15,700	2,850
2004-03-18	3,590	3,590	3,440	3,450	23,800	2,875
2004-03-17	3,480	3,540	3,460	3,540	23,200	2,950
2004-03-16	3,580	3,580	3,470	3,500	16,600	2,916.67
2004-03-15	3,620	3,620	3,520	3,550	20,200	2,958.33
2004-03-12	3,480	3,600	3,460	3,560	48,600	2,966.67
2004-03-11	3,340	3,490	3,320	3,460	25,600	2,883.33
2004-03-10	3,460	3,460	3,380	3,440	24,800	2,866.67
2004-03-09	3,410	3,470	3,400	3,460	14,800	2,883.33
2004-03-08	3,400	3,460	3,390	3,450	27,500	2,875
2004-03-05	3,350	3,390	3,320	3,390	32,100	2,825
2004-03-04	3,280	3,310	3,260	3,290	25,200	2,741.67
2004-03-03	3,290	3,290	3,240	3,270	19,000	2,725
2004-03-02	3,280	3,300	3,240	3,260	26,800	2,716.67
2004-03-01	3,190	3,270	3,190	3,230	19,700	2,691.67
2004-02-27	3,130	3,180	3,110	3,120	56,100	2,600
2004-02-26	3,130	3,140	3,110	3,130	22,000	2,608.33
2004-02-25	3,180	3,180	3,070	3,130	34,900	2,608.33
2004-02-24	3,300	3,300	3,150	3,180	21,300	2,650
2004-02-23	3,370	3,380	3,270	3,300	34,900	2,750
2004-02-20	3,300	3,390	3,260	3,330	25,100	2,775
2004-02-19	3,260	3,390	3,230	3,380	39,800	2,816.67
2004-02-18	3,230	3,250	3,210	3,230	11,100	2,691.67
2004-02-17	3,260	3,280	3,200	3,280	11,000	2,733.33
2004-02-16	3,260	3,290	3,240	3,260	11,800	2,716.67
2004-02-13	3,310	3,310	3,180	3,180	13,700	2,650
2004-02-12	3,200	3,340	3,200	3,260	25,300	2,716.67
2004-02-10	3,170	3,220	3,170	3,180	15,900	2,650
2004-02-09	3,190	3,250	3,150	3,170	20,500	2,641.67
2004-02-06	3,150	3,150	3,020	3,100	45,500	2,583.33
2004-02-05	2,980	3,100	2,980	3,100	78,700	2,583.33
2004-02-04	3,250	3,270	3,030	3,110	43,000	2,591.67
2004-02-03	3,300	3,310	3,190	3,240	36,700	2,700
2004-02-02	3,430	3,430	3,300	3,330	19,000	2,775
2004-01-30	3,400	3,480	3,390	3,440	20,500	2,866.67
2004-01-29	3,480	3,500	3,270	3,410	19,600	2,841.67
2004-01-28	3,530	3,540	3,500	3,520	10,800	2,933.33
2004-01-27	3,550	3,580	3,540	3,540	15,600	2,950
2004-01-26	3,630	3,630	3,540	3,550	20,400	2,958.33
2004-01-23	3,690	3,700	3,650	3,670	23,800	3,058.33
2004-01-22	3,700	3,730	3,670	3,690	18,400	3,075
2004-01-21	3,640	3,750	3,600	3,670	52,900	3,058.33
2004-01-20	3,660	3,660	3,610	3,620	20,100	3,016.67
2004-01-19	3,580	3,670	3,550	3,650	17,600	3,041.67
2004-01-16	3,620	3,620	3,550	3,570	8,400	2,975
2004-01-15	3,670	3,670	3,570	3,570	13,200	2,975
2004-01-14	3,670	3,670	3,610	3,630	15,800	3,025
2004-01-13	3,620	3,670	3,590	3,660	14,100	3,050
2004-01-09	3,650	3,650	3,540	3,650	29,400	3,041.67
2004-01-08	3,580	3,670	3,550	3,650	47,100	3,041.67
2004-01-07	3,410	3,460	3,360	3,440	19,000	2,866.67
2004-01-06	3,600	3,600	3,450	3,470	29,900	2,891.67
2004-01-05	3,550	3,690	3,530	3,590	28,900	2,991.67

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