6915 千代田インテグレ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,945	2,960	2,920	2,950	63,800	2,950
2005-12-29	2,990	2,990	2,900	2,915	335,600	2,915
2005-12-28	3,070	3,070	2,935	2,945	360,300	2,945
2005-12-27	3,210	3,320	3,210	3,270	27,800	3,270
2005-12-26	3,340	3,340	3,220	3,260	50,100	3,260
2005-12-22	3,310	3,340	3,200	3,320	50,000	3,320
2005-12-21	3,250	3,310	3,240	3,280	93,000	3,280
2005-12-20	3,060	3,190	3,050	3,160	105,000	3,160
2005-12-19	3,120	3,140	3,070	3,110	28,100	3,110
2005-12-16	3,120	3,180	3,110	3,120	34,600	3,120
2005-12-15	3,090	3,170	3,020	3,150	73,600	3,150
2005-12-14	3,170	3,210	3,110	3,140	57,500	3,140
2005-12-13	3,260	3,260	3,210	3,230	22,200	3,230
2005-12-12	3,240	3,290	3,240	3,260	75,100	3,260
2005-12-09	3,180	3,240	3,150	3,220	76,400	3,220
2005-12-08	3,150	3,220	3,150	3,200	57,400	3,200
2005-12-07	3,230	3,240	3,130	3,140	119,600	3,140
2005-12-06	3,300	3,320	3,210	3,240	89,500	3,240
2005-12-05	3,360	3,360	3,340	3,350	30,300	3,350
2005-12-02	3,380	3,380	3,320	3,350	62,300	3,350
2005-12-01	3,350	3,380	3,310	3,360	56,800	3,360
2005-11-30	3,260	3,300	3,260	3,280	64,600	3,280
2005-11-29	3,230	3,330	3,230	3,230	66,700	3,230
2005-11-28	3,280	3,320	3,240	3,290	77,200	3,290
2005-11-25	3,400	3,400	3,270	3,340	135,900	3,340
2005-11-24	3,330	3,430	3,330	3,400	126,300	3,400
2005-11-22	3,250	3,370	3,250	3,340	124,000	3,340
2005-11-21	3,200	3,250	3,170	3,240	56,600	3,240
2005-11-18	3,230	3,250	3,200	3,230	80,300	3,230
2005-11-17	3,220	3,230	3,150	3,210	35,900	3,210
2005-11-16	3,200	3,250	3,180	3,250	32,100	3,250
2005-11-15	3,240	3,260	3,210	3,240	65,300	3,240
2005-11-14	3,200	3,250	3,170	3,240	88,800	3,240
2005-11-11	3,080	3,200	3,070	3,170	54,200	3,170
2005-11-10	3,050	3,090	3,040	3,090	38,200	3,090
2005-11-09	3,010	3,120	2,980	3,100	79,000	3,100
2005-11-08	3,220	3,220	3,100	3,110	68,300	3,110
2005-11-07	3,140	3,270	3,050	3,260	92,900	3,260
2005-11-04	2,985	3,140	2,970	3,140	118,500	3,140
2005-11-02	2,910	3,000	2,910	2,985	72,800	2,985
2005-11-01	2,990	2,990	2,930	2,960	50,800	2,960
2005-10-31	2,915	2,960	2,915	2,930	80,700	2,930
2005-10-28	2,770	2,940	2,770	2,915	189,700	2,915
2005-10-27	2,830	2,840	2,765	2,830	146,600	2,830
2005-10-26	2,785	2,830	2,740	2,830	174,000	2,830
2005-10-25	2,745	2,785	2,690	2,765	216,800	2,765
2005-10-24	2,705	2,750	2,670	2,740	78,200	2,740
2005-10-21	2,600	2,750	2,585	2,735	92,900	2,735
2005-10-20	2,650	2,670	2,615	2,630	63,700	2,630
2005-10-19	2,665	2,685	2,625	2,660	148,200	2,660
2005-10-18	2,680	2,790	2,665	2,725	290,400	2,725
2005-10-17	2,615	2,715	2,555	2,700	440,000	2,700
2005-10-14	2,410	2,470	2,410	2,455	98,100	2,455
2005-10-13	2,400	2,405	2,355	2,405	40,900	2,405
2005-10-12	2,395	2,425	2,360	2,375	44,000	2,375
2005-10-11	2,355	2,390	2,340	2,380	61,000	2,380
2005-10-07	2,340	2,390	2,320	2,330	36,400	2,330
2005-10-06	2,350	2,385	2,315	2,340	63,000	2,340
2005-10-05	2,470	2,510	2,375	2,415	101,400	2,415
2005-10-04	2,400	2,465	2,400	2,465	136,500	2,465
2005-10-03	2,330	2,400	2,325	2,395	148,700	2,395
2005-09-30	2,270	2,320	2,250	2,315	162,500	2,315
2005-09-29	2,310	2,310	2,275	2,290	61,200	2,290
2005-09-28	2,290	2,315	2,290	2,310	49,000	2,310
2005-09-27	2,300	2,305	2,290	2,290	40,700	2,290
2005-09-26	2,300	2,310	2,280	2,300	33,700	2,300
2005-09-22	2,315	2,320	2,300	2,310	28,800	2,310
2005-09-21	2,330	2,330	2,305	2,310	24,200	2,310
2005-09-20	2,325	2,330	2,305	2,325	35,200	2,325
2005-09-16	2,315	2,315	2,285	2,295	33,300	2,295
2005-09-15	2,280	2,305	2,265	2,300	33,500	2,300
2005-09-14	2,280	2,285	2,275	2,275	46,800	2,275
2005-09-13	2,315	2,315	2,295	2,295	84,500	2,295
2005-09-12	2,320	2,340	2,290	2,310	67,900	2,310
2005-09-09	2,275	2,300	2,260	2,280	151,600	2,280
2005-09-08	2,320	2,330	2,215	2,240	172,800	2,240
2005-09-07	2,250	2,280	2,250	2,260	33,700	2,260
2005-09-06	2,250	2,260	2,240	2,240	51,900	2,240
2005-09-05	2,255	2,255	2,220	2,245	106,400	2,245
2005-09-02	2,255	2,260	2,250	2,255	32,500	2,255
2005-09-01	2,245	2,275	2,245	2,245	55,500	2,245
2005-08-31	2,265	2,270	2,230	2,235	47,400	2,235
2005-08-30	2,290	2,310	2,275	2,290	57,800	2,290
2005-08-29	2,330	2,330	2,270	2,280	43,800	2,280
2005-08-26	2,340	2,340	2,320	2,330	52,100	2,330
2005-08-25	2,375	2,405	2,370	2,380	139,600	2,380
2005-08-24	2,390	2,395	2,380	2,390	44,000	2,390
2005-08-23	2,390	2,405	2,385	2,390	36,500	2,390
2005-08-22	2,370	2,390	2,360	2,385	38,100	2,385
2005-08-19	2,370	2,370	2,340	2,350	27,800	2,350
2005-08-18	2,400	2,410	2,340	2,350	70,700	2,350
2005-08-17	2,345	2,375	2,345	2,355	38,700	2,355
2005-08-16	2,340	2,340	2,305	2,340	37,500	2,340
2005-08-15	2,300	2,360	2,300	2,305	64,600	2,305
2005-08-12	2,385	2,395	2,325	2,325	65,900	2,325
2005-08-11	2,400	2,400	2,375	2,385	29,000	2,385
2005-08-10	2,400	2,405	2,365	2,370	50,600	2,370
2005-08-09	2,290	2,340	2,285	2,320	42,100	2,320
2005-08-08	2,250	2,300	2,205	2,250	62,600	2,250
2005-08-05	2,305	2,325	2,255	2,270	51,800	2,270
2005-08-04	2,395	2,395	2,285	2,295	68,100	2,295
2005-08-03	2,400	2,400	2,380	2,395	27,000	2,395
2005-08-02	2,410	2,415	2,360	2,400	55,800	2,400
2005-08-01	2,430	2,455	2,405	2,405	67,300	2,405
2005-07-29	2,425	2,445	2,415	2,425	54,200	2,425
2005-07-28	2,440	2,440	2,410	2,425	54,100	2,425
2005-07-27	2,430	2,460	2,430	2,445	43,800	2,445
2005-07-26	2,480	2,490	2,400	2,425	67,700	2,425
2005-07-25	2,515	2,515	2,480	2,485	30,100	2,485
2005-07-22	2,560	2,570	2,465	2,510	64,100	2,510
2005-07-21	2,560	2,605	2,560	2,570	28,800	2,570
2005-07-20	2,550	2,600	2,500	2,575	92,700	2,575
2005-07-19	2,655	2,685	2,590	2,605	63,100	2,605
2005-07-15	2,660	2,675	2,655	2,655	14,900	2,655
2005-07-14	2,685	2,685	2,640	2,655	26,000	2,655
2005-07-13	2,675	2,675	2,650	2,675	20,500	2,675
2005-07-12	2,680	2,680	2,655	2,665	12,200	2,665
2005-07-11	2,675	2,690	2,640	2,655	33,900	2,655
2005-07-08	2,640	2,690	2,640	2,670	25,200	2,670
2005-07-07	2,645	2,675	2,635	2,640	29,200	2,640
2005-07-06	2,635	2,685	2,625	2,680	26,400	2,680
2005-07-05	2,650	2,670	2,630	2,630	22,300	2,630
2005-07-04	2,720	2,720	2,605	2,670	47,300	2,670
2005-07-01	2,710	2,740	2,700	2,710	12,200	2,710
2005-06-30	2,710	2,730	2,655	2,700	27,400	2,700
2005-06-29	2,695	2,735	2,655	2,710	38,500	2,710
2005-06-28	2,670	2,690	2,655	2,685	34,000	2,685
2005-06-27	2,670	2,705	2,655	2,670	42,000	2,670
2005-06-24	2,660	2,685	2,630	2,680	32,000	2,680
2005-06-23	2,595	2,670	2,590	2,625	39,100	2,625
2005-06-22	2,585	2,605	2,585	2,590	19,900	2,590
2005-06-21	2,580	2,600	2,560	2,585	20,600	2,585
2005-06-20	2,580	2,620	2,560	2,575	34,000	2,575
2005-06-17	2,525	2,565	2,525	2,560	23,600	2,560
2005-06-16	2,500	2,540	2,500	2,515	27,100	2,515
2005-06-15	2,475	2,490	2,470	2,490	22,400	2,490
2005-06-14	2,495	2,505	2,480	2,505	11,200	2,505
2005-06-13	2,500	2,520	2,490	2,500	11,700	2,500
2005-06-10	2,520	2,530	2,500	2,510	21,800	2,510
2005-06-09	2,505	2,520	2,485	2,500	27,800	2,500
2005-06-08	2,515	2,525	2,480	2,525	40,200	2,525
2005-06-07	2,490	2,530	2,490	2,510	35,200	2,510
2005-06-06	2,470	2,545	2,460	2,520	64,100	2,520
2005-06-03	2,530	2,540	2,505	2,510	39,600	2,510
2005-06-02	2,555	2,555	2,500	2,530	37,300	2,530
2005-06-01	2,520	2,580	2,500	2,525	49,100	2,525
2005-05-31	2,500	2,520	2,490	2,520	21,900	2,520
2005-05-30	2,480	2,530	2,480	2,500	24,000	2,500
2005-05-27	2,480	2,480	2,350	2,480	12,600	2,480
2005-05-26	2,470	2,500	2,430	2,480	17,600	2,480
2005-05-25	2,440	2,545	2,425	2,455	62,500	2,455
2005-05-24	2,400	2,440	2,390	2,415	23,500	2,415
2005-05-23	2,385	2,410	2,370	2,395	18,600	2,395
2005-05-20	2,390	2,440	2,375	2,440	13,200	2,440
2005-05-19	2,430	2,430	2,380	2,410	16,000	2,410
2005-05-18	2,350	2,390	2,335	2,345	37,100	2,345
2005-05-17	2,460	2,480	2,385	2,390	19,300	2,390
2005-05-16	2,430	2,480	2,310	2,450	28,200	2,450
2005-05-13	2,390	2,485	2,370	2,465	33,100	2,465
2005-05-12	2,435	2,485	2,410	2,430	40,500	2,430
2005-05-11	2,405	2,580	2,400	2,485	94,800	2,485
2005-05-10	2,350	2,445	2,350	2,445	82,000	2,445
2005-05-09	2,310	2,350	2,300	2,310	40,600	2,310
2005-05-06	2,230	2,300	2,230	2,280	61,300	2,280
2005-05-02	2,195	2,220	2,185	2,195	17,300	2,195
2005-04-28	2,185	2,230	2,185	2,210	18,200	2,210
2005-04-27	2,190	2,190	2,165	2,180	17,300	2,180
2005-04-26	2,190	2,195	2,165	2,170	16,700	2,170
2005-04-25	2,210	2,210	2,190	2,195	18,800	2,195
2005-04-22	2,165	2,235	2,155	2,205	28,700	2,205
2005-04-21	2,140	2,165	2,120	2,165	54,600	2,165
2005-04-20	2,135	2,185	2,120	2,150	47,300	2,150
2005-04-19	2,140	2,170	2,120	2,125	59,600	2,125
2005-04-18	2,205	2,245	2,130	2,135	54,000	2,135
2005-04-15	2,230	2,270	2,220	2,245	34,700	2,245
2005-04-14	2,270	2,275	2,240	2,265	47,600	2,265
2005-04-13	2,245	2,260	2,210	2,245	29,600	2,245
2005-04-12	2,265	2,285	2,250	2,255	19,200	2,255
2005-04-11	2,300	2,300	2,260	2,260	35,300	2,260
2005-04-08	2,300	2,330	2,290	2,305	65,900	2,305
2005-04-07	2,255	2,280	2,215	2,270	89,000	2,270
2005-04-06	2,155	2,200	2,155	2,175	12,200	2,175
2005-04-05	2,155	2,195	2,150	2,150	14,800	2,150
2005-04-04	2,145	2,180	2,145	2,165	8,200	2,165
2005-04-01	2,165	2,190	2,155	2,170	14,700	2,170
2005-03-31	2,160	2,205	2,160	2,205	11,400	2,205
2005-03-30	2,155	2,175	2,135	2,150	11,900	2,150
2005-03-29	2,185	2,200	2,105	2,140	14,800	2,140
2005-03-28	2,180	2,220	2,180	2,185	6,900	2,185
2005-03-25	2,220	2,220	2,160	2,195	16,800	2,195
2005-03-24	2,195	2,195	2,170	2,175	22,300	2,175
2005-03-23	2,215	2,225	2,170	2,225	28,700	2,225
2005-03-22	2,255	2,270	2,220	2,220	20,400	2,220
2005-03-18	2,260	2,290	2,235	2,255	54,400	2,255
2005-03-17	2,130	2,280	2,130	2,260	112,600	2,260
2005-03-16	2,200	2,200	2,110	2,120	38,900	2,120
2005-03-15	2,180	2,205	2,175	2,195	21,400	2,195
2005-03-14	2,200	2,210	2,160	2,170	19,200	2,170
2005-03-11	2,150	2,235	2,150	2,155	49,900	2,155
2005-03-10	2,180	2,195	2,150	2,150	16,200	2,150
2005-03-09	2,190	2,200	2,180	2,180	30,300	2,180
2005-03-08	2,190	2,225	2,170	2,190	35,700	2,190
2005-03-07	2,215	2,240	2,185	2,220	32,700	2,220
2005-03-04	2,260	2,270	2,210	2,210	56,500	2,210
2005-03-03	2,335	2,380	2,285	2,295	55,300	2,295
2005-03-02	2,295	2,345	2,285	2,320	29,000	2,320
2005-03-01	2,275	2,290	2,230	2,290	32,400	2,290
2005-02-28	2,260	2,280	2,230	2,275	17,700	2,275
2005-02-25	2,285	2,285	2,250	2,260	17,500	2,260
2005-02-24	2,230	2,250	2,215	2,240	21,800	2,240
2005-02-23	2,200	2,280	2,160	2,270	26,000	2,270
2005-02-22	2,285	2,295	2,250	2,255	32,700	2,255
2005-02-21	2,300	2,310	2,280	2,290	18,300	2,290
2005-02-18	2,270	2,270	2,245	2,265	18,800	2,265
2005-02-17	2,275	2,280	2,250	2,270	29,500	2,270
2005-02-16	2,270	2,305	2,270	2,280	46,100	2,280
2005-02-15	2,260	2,265	2,230	2,265	19,500	2,265
2005-02-14	2,275	2,280	2,245	2,270	44,400	2,270
2005-02-10	2,195	2,230	2,180	2,210	49,000	2,210
2005-02-09	2,140	2,225	2,140	2,225	101,600	2,225
2005-02-08	2,110	2,130	2,105	2,105	16,200	2,105
2005-02-07	2,095	2,125	2,090	2,110	12,500	2,110
2005-02-04	2,100	2,115	2,080	2,090	23,500	2,090
2005-02-03	2,105	2,115	2,075	2,100	16,800	2,100
2005-02-02	2,100	2,105	2,080	2,100	12,200	2,100
2005-02-01	2,070	2,115	2,055	2,095	27,400	2,095
2005-01-31	2,055	2,085	2,045	2,075	9,500	2,075
2005-01-28	2,050	2,055	1,990	2,055	50,300	2,055
2005-01-27	2,085	2,090	2,050	2,085	39,600	2,085
2005-01-26	2,090	2,100	2,080	2,085	16,300	2,085
2005-01-25	2,100	2,110	2,075	2,075	17,900	2,075
2005-01-24	2,080	2,105	2,070	2,090	23,200	2,090
2005-01-21	2,090	2,130	2,065	2,105	28,900	2,105
2005-01-20	2,130	2,155	2,110	2,130	30,700	2,130
2005-01-19	2,125	2,175	2,120	2,145	30,700	2,145
2005-01-18	2,180	2,185	2,115	2,115	36,600	2,115
2005-01-17	2,135	2,225	2,130	2,225	37,600	2,225
2005-01-14	2,145	2,150	2,110	2,135	32,600	2,135
2005-01-13	2,200	2,235	2,180	2,185	49,800	2,185
2005-01-12	2,170	2,195	2,145	2,185	81,700	2,185
2005-01-11	2,100	2,150	2,100	2,140	44,000	2,140
2005-01-07	2,080	2,120	2,075	2,090	45,200	2,090
2005-01-06	2,080	2,090	2,075	2,080	51,700	2,080
2005-01-05	2,085	2,085	2,050	2,065	37,800	2,065
2005-01-04	2,070	2,075	2,060	2,075	22,200	2,075

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