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
2005-12-302,9452,9602,9202,95063,8002,950
2005-12-292,9902,9902,9002,915335,6002,915
2005-12-283,0703,0702,9352,945360,3002,945
2005-12-273,2103,3203,2103,27027,8003,270
2005-12-263,3403,3403,2203,26050,1003,260
2005-12-223,3103,3403,2003,32050,0003,320
2005-12-213,2503,3103,2403,28093,0003,280
2005-12-203,0603,1903,0503,160105,0003,160
2005-12-193,1203,1403,0703,11028,1003,110
2005-12-163,1203,1803,1103,12034,6003,120
2005-12-153,0903,1703,0203,15073,6003,150
2005-12-143,1703,2103,1103,14057,5003,140
2005-12-133,2603,2603,2103,23022,2003,230
2005-12-123,2403,2903,2403,26075,1003,260
2005-12-093,1803,2403,1503,22076,4003,220
2005-12-083,1503,2203,1503,20057,4003,200
2005-12-073,2303,2403,1303,140119,6003,140
2005-12-063,3003,3203,2103,24089,5003,240
2005-12-053,3603,3603,3403,35030,3003,350
2005-12-023,3803,3803,3203,35062,3003,350
2005-12-013,3503,3803,3103,36056,8003,360
2005-11-303,2603,3003,2603,28064,6003,280
2005-11-293,2303,3303,2303,23066,7003,230
2005-11-283,2803,3203,2403,29077,2003,290
2005-11-253,4003,4003,2703,340135,9003,340
2005-11-243,3303,4303,3303,400126,3003,400
2005-11-223,2503,3703,2503,340124,0003,340
2005-11-213,2003,2503,1703,24056,6003,240
2005-11-183,2303,2503,2003,23080,3003,230
2005-11-173,2203,2303,1503,21035,9003,210
2005-11-163,2003,2503,1803,25032,1003,250
2005-11-153,2403,2603,2103,24065,3003,240
2005-11-143,2003,2503,1703,24088,8003,240
2005-11-113,0803,2003,0703,17054,2003,170
2005-11-103,0503,0903,0403,09038,2003,090
2005-11-093,0103,1202,9803,10079,0003,100
2005-11-083,2203,2203,1003,11068,3003,110
2005-11-073,1403,2703,0503,26092,9003,260
2005-11-042,9853,1402,9703,140118,5003,140
2005-11-022,9103,0002,9102,98572,8002,985
2005-11-012,9902,9902,9302,96050,8002,960
2005-10-312,9152,9602,9152,93080,7002,930
2005-10-282,7702,9402,7702,915189,7002,915
2005-10-272,8302,8402,7652,830146,6002,830
2005-10-262,7852,8302,7402,830174,0002,830
2005-10-252,7452,7852,6902,765216,8002,765
2005-10-242,7052,7502,6702,74078,2002,740
2005-10-212,6002,7502,5852,73592,9002,735
2005-10-202,6502,6702,6152,63063,7002,630
2005-10-192,6652,6852,6252,660148,2002,660
2005-10-182,6802,7902,6652,725290,4002,725
2005-10-172,6152,7152,5552,700440,0002,700
2005-10-142,4102,4702,4102,45598,1002,455
2005-10-132,4002,4052,3552,40540,9002,405
2005-10-122,3952,4252,3602,37544,0002,375
2005-10-112,3552,3902,3402,38061,0002,380
2005-10-072,3402,3902,3202,33036,4002,330
2005-10-062,3502,3852,3152,34063,0002,340
2005-10-052,4702,5102,3752,415101,4002,415
2005-10-042,4002,4652,4002,465136,5002,465
2005-10-032,3302,4002,3252,395148,7002,395
2005-09-302,2702,3202,2502,315162,5002,315
2005-09-292,3102,3102,2752,29061,2002,290
2005-09-282,2902,3152,2902,31049,0002,310
2005-09-272,3002,3052,2902,29040,7002,290
2005-09-262,3002,3102,2802,30033,7002,300
2005-09-222,3152,3202,3002,31028,8002,310
2005-09-212,3302,3302,3052,31024,2002,310
2005-09-202,3252,3302,3052,32535,2002,325
2005-09-162,3152,3152,2852,29533,3002,295
2005-09-152,2802,3052,2652,30033,5002,300
2005-09-142,2802,2852,2752,27546,8002,275
2005-09-132,3152,3152,2952,29584,5002,295
2005-09-122,3202,3402,2902,31067,9002,310
2005-09-092,2752,3002,2602,280151,6002,280
2005-09-082,3202,3302,2152,240172,8002,240
2005-09-072,2502,2802,2502,26033,7002,260
2005-09-062,2502,2602,2402,24051,9002,240
2005-09-052,2552,2552,2202,245106,4002,245
2005-09-022,2552,2602,2502,25532,5002,255
2005-09-012,2452,2752,2452,24555,5002,245
2005-08-312,2652,2702,2302,23547,4002,235
2005-08-302,2902,3102,2752,29057,8002,290
2005-08-292,3302,3302,2702,28043,8002,280
2005-08-262,3402,3402,3202,33052,1002,330
2005-08-252,3752,4052,3702,380139,6002,380
2005-08-242,3902,3952,3802,39044,0002,390
2005-08-232,3902,4052,3852,39036,5002,390
2005-08-222,3702,3902,3602,38538,1002,385
2005-08-192,3702,3702,3402,35027,8002,350
2005-08-182,4002,4102,3402,35070,7002,350
2005-08-172,3452,3752,3452,35538,7002,355
2005-08-162,3402,3402,3052,34037,5002,340
2005-08-152,3002,3602,3002,30564,6002,305
2005-08-122,3852,3952,3252,32565,9002,325
2005-08-112,4002,4002,3752,38529,0002,385
2005-08-102,4002,4052,3652,37050,6002,370
2005-08-092,2902,3402,2852,32042,1002,320
2005-08-082,2502,3002,2052,25062,6002,250
2005-08-052,3052,3252,2552,27051,8002,270
2005-08-042,3952,3952,2852,29568,1002,295
2005-08-032,4002,4002,3802,39527,0002,395
2005-08-022,4102,4152,3602,40055,8002,400
2005-08-012,4302,4552,4052,40567,3002,405
2005-07-292,4252,4452,4152,42554,2002,425
2005-07-282,4402,4402,4102,42554,1002,425
2005-07-272,4302,4602,4302,44543,8002,445
2005-07-262,4802,4902,4002,42567,7002,425
2005-07-252,5152,5152,4802,48530,1002,485
2005-07-222,5602,5702,4652,51064,1002,510
2005-07-212,5602,6052,5602,57028,8002,570
2005-07-202,5502,6002,5002,57592,7002,575
2005-07-192,6552,6852,5902,60563,1002,605
2005-07-152,6602,6752,6552,65514,9002,655
2005-07-142,6852,6852,6402,65526,0002,655
2005-07-132,6752,6752,6502,67520,5002,675
2005-07-122,6802,6802,6552,66512,2002,665
2005-07-112,6752,6902,6402,65533,9002,655
2005-07-082,6402,6902,6402,67025,2002,670
2005-07-072,6452,6752,6352,64029,2002,640
2005-07-062,6352,6852,6252,68026,4002,680
2005-07-052,6502,6702,6302,63022,3002,630
2005-07-042,7202,7202,6052,67047,3002,670
2005-07-012,7102,7402,7002,71012,2002,710
2005-06-302,7102,7302,6552,70027,4002,700
2005-06-292,6952,7352,6552,71038,5002,710
2005-06-282,6702,6902,6552,68534,0002,685
2005-06-272,6702,7052,6552,67042,0002,670
2005-06-242,6602,6852,6302,68032,0002,680
2005-06-232,5952,6702,5902,62539,1002,625
2005-06-222,5852,6052,5852,59019,9002,590
2005-06-212,5802,6002,5602,58520,6002,585
2005-06-202,5802,6202,5602,57534,0002,575
2005-06-172,5252,5652,5252,56023,6002,560
2005-06-162,5002,5402,5002,51527,1002,515
2005-06-152,4752,4902,4702,49022,4002,490
2005-06-142,4952,5052,4802,50511,2002,505
2005-06-132,5002,5202,4902,50011,7002,500
2005-06-102,5202,5302,5002,51021,8002,510
2005-06-092,5052,5202,4852,50027,8002,500
2005-06-082,5152,5252,4802,52540,2002,525
2005-06-072,4902,5302,4902,51035,2002,510
2005-06-062,4702,5452,4602,52064,1002,520
2005-06-032,5302,5402,5052,51039,6002,510
2005-06-022,5552,5552,5002,53037,3002,530
2005-06-012,5202,5802,5002,52549,1002,525
2005-05-312,5002,5202,4902,52021,9002,520
2005-05-302,4802,5302,4802,50024,0002,500
2005-05-272,4802,4802,3502,48012,6002,480
2005-05-262,4702,5002,4302,48017,6002,480
2005-05-252,4402,5452,4252,45562,5002,455
2005-05-242,4002,4402,3902,41523,5002,415
2005-05-232,3852,4102,3702,39518,6002,395
2005-05-202,3902,4402,3752,44013,2002,440
2005-05-192,4302,4302,3802,41016,0002,410
2005-05-182,3502,3902,3352,34537,1002,345
2005-05-172,4602,4802,3852,39019,3002,390
2005-05-162,4302,4802,3102,45028,2002,450
2005-05-132,3902,4852,3702,46533,1002,465
2005-05-122,4352,4852,4102,43040,5002,430
2005-05-112,4052,5802,4002,48594,8002,485
2005-05-102,3502,4452,3502,44582,0002,445
2005-05-092,3102,3502,3002,31040,6002,310
2005-05-062,2302,3002,2302,28061,3002,280
2005-05-022,1952,2202,1852,19517,3002,195
2005-04-282,1852,2302,1852,21018,2002,210
2005-04-272,1902,1902,1652,18017,3002,180
2005-04-262,1902,1952,1652,17016,7002,170
2005-04-252,2102,2102,1902,19518,8002,195
2005-04-222,1652,2352,1552,20528,7002,205
2005-04-212,1402,1652,1202,16554,6002,165
2005-04-202,1352,1852,1202,15047,3002,150
2005-04-192,1402,1702,1202,12559,6002,125
2005-04-182,2052,2452,1302,13554,0002,135
2005-04-152,2302,2702,2202,24534,7002,245
2005-04-142,2702,2752,2402,26547,6002,265
2005-04-132,2452,2602,2102,24529,6002,245
2005-04-122,2652,2852,2502,25519,2002,255
2005-04-112,3002,3002,2602,26035,3002,260
2005-04-082,3002,3302,2902,30565,9002,305
2005-04-072,2552,2802,2152,27089,0002,270
2005-04-062,1552,2002,1552,17512,2002,175
2005-04-052,1552,1952,1502,15014,8002,150
2005-04-042,1452,1802,1452,1658,2002,165
2005-04-012,1652,1902,1552,17014,7002,170
2005-03-312,1602,2052,1602,20511,4002,205
2005-03-302,1552,1752,1352,15011,9002,150
2005-03-292,1852,2002,1052,14014,8002,140
2005-03-282,1802,2202,1802,1856,9002,185
2005-03-252,2202,2202,1602,19516,8002,195
2005-03-242,1952,1952,1702,17522,3002,175
2005-03-232,2152,2252,1702,22528,7002,225
2005-03-222,2552,2702,2202,22020,4002,220
2005-03-182,2602,2902,2352,25554,4002,255
2005-03-172,1302,2802,1302,260112,6002,260
2005-03-162,2002,2002,1102,12038,9002,120
2005-03-152,1802,2052,1752,19521,4002,195
2005-03-142,2002,2102,1602,17019,2002,170
2005-03-112,1502,2352,1502,15549,9002,155
2005-03-102,1802,1952,1502,15016,2002,150
2005-03-092,1902,2002,1802,18030,3002,180
2005-03-082,1902,2252,1702,19035,7002,190
2005-03-072,2152,2402,1852,22032,7002,220
2005-03-042,2602,2702,2102,21056,5002,210
2005-03-032,3352,3802,2852,29555,3002,295
2005-03-022,2952,3452,2852,32029,0002,320
2005-03-012,2752,2902,2302,29032,4002,290
2005-02-282,2602,2802,2302,27517,7002,275
2005-02-252,2852,2852,2502,26017,5002,260
2005-02-242,2302,2502,2152,24021,8002,240
2005-02-232,2002,2802,1602,27026,0002,270
2005-02-222,2852,2952,2502,25532,7002,255
2005-02-212,3002,3102,2802,29018,3002,290
2005-02-182,2702,2702,2452,26518,8002,265
2005-02-172,2752,2802,2502,27029,5002,270
2005-02-162,2702,3052,2702,28046,1002,280
2005-02-152,2602,2652,2302,26519,5002,265
2005-02-142,2752,2802,2452,27044,4002,270
2005-02-102,1952,2302,1802,21049,0002,210
2005-02-092,1402,2252,1402,225101,6002,225
2005-02-082,1102,1302,1052,10516,2002,105
2005-02-072,0952,1252,0902,11012,5002,110
2005-02-042,1002,1152,0802,09023,5002,090
2005-02-032,1052,1152,0752,10016,8002,100
2005-02-022,1002,1052,0802,10012,2002,100
2005-02-012,0702,1152,0552,09527,4002,095
2005-01-312,0552,0852,0452,0759,5002,075
2005-01-282,0502,0551,9902,05550,3002,055
2005-01-272,0852,0902,0502,08539,6002,085
2005-01-262,0902,1002,0802,08516,3002,085
2005-01-252,1002,1102,0752,07517,9002,075
2005-01-242,0802,1052,0702,09023,2002,090
2005-01-212,0902,1302,0652,10528,9002,105
2005-01-202,1302,1552,1102,13030,7002,130
2005-01-192,1252,1752,1202,14530,7002,145
2005-01-182,1802,1852,1152,11536,6002,115
2005-01-172,1352,2252,1302,22537,6002,225
2005-01-142,1452,1502,1102,13532,6002,135
2005-01-132,2002,2352,1802,18549,8002,185
2005-01-122,1702,1952,1452,18581,7002,185
2005-01-112,1002,1502,1002,14044,0002,140
2005-01-072,0802,1202,0752,09045,2002,090
2005-01-062,0802,0902,0752,08051,7002,080
2005-01-052,0852,0852,0502,06537,8002,065
2005-01-042,0702,0752,0602,07522,2002,075

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