6915 千代田インテグレ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,800	2,810	2,775	2,800	10,900	2,800
2006-12-28	2,820	2,840	2,795	2,810	25,800	2,810
2006-12-27	2,850	2,870	2,810	2,815	74,400	2,815
2006-12-26	2,760	2,770	2,735	2,770	23,400	2,770
2006-12-25	2,770	2,785	2,745	2,750	28,900	2,750
2006-12-22	2,750	2,770	2,730	2,750	22,700	2,750
2006-12-21	2,770	2,780	2,750	2,755	30,500	2,755
2006-12-20	2,775	2,780	2,760	2,770	30,900	2,770
2006-12-19	2,785	2,785	2,745	2,745	23,100	2,745
2006-12-18	2,805	2,805	2,770	2,790	34,700	2,790
2006-12-15	2,770	2,780	2,745	2,770	38,600	2,770
2006-12-14	2,730	2,770	2,730	2,755	30,000	2,755
2006-12-13	2,770	2,770	2,720	2,740	37,700	2,740
2006-12-12	2,810	2,810	2,765	2,775	34,000	2,775
2006-12-11	2,785	2,810	2,780	2,810	77,600	2,810
2006-12-08	2,730	2,740	2,700	2,730	67,700	2,730
2006-12-07	2,700	2,710	2,655	2,690	38,600	2,690
2006-12-06	2,635	2,675	2,630	2,670	33,000	2,670
2006-12-05	2,665	2,685	2,610	2,620	52,000	2,620
2006-12-04	2,650	2,685	2,630	2,665	46,500	2,665
2006-12-01	2,685	2,695	2,635	2,650	81,400	2,650
2006-11-30	2,680	2,690	2,650	2,670	40,400	2,670
2006-11-29	2,635	2,670	2,590	2,645	75,500	2,645
2006-11-28	2,550	2,605	2,540	2,595	46,500	2,595
2006-11-27	2,590	2,605	2,560	2,590	51,500	2,590
2006-11-24	2,600	2,660	2,580	2,630	95,300	2,630
2006-11-22	2,515	2,570	2,500	2,570	42,200	2,570
2006-11-21	2,535	2,590	2,490	2,490	67,800	2,490
2006-11-20	2,615	2,645	2,490	2,495	76,300	2,495
2006-11-17	2,675	2,675	2,610	2,610	71,900	2,610
2006-11-16	2,665	2,695	2,630	2,640	97,600	2,640
2006-11-15	2,680	2,685	2,630	2,630	49,300	2,630
2006-11-14	2,565	2,610	2,525	2,605	63,500	2,605
2006-11-13	2,450	2,495	2,435	2,490	70,300	2,490
2006-11-10	2,530	2,550	2,505	2,510	26,700	2,510
2006-11-09	2,535	2,610	2,530	2,535	47,900	2,535
2006-11-08	2,630	2,635	2,560	2,570	44,800	2,570
2006-11-07	2,700	2,700	2,630	2,645	47,800	2,645
2006-11-06	2,685	2,685	2,625	2,640	48,500	2,640
2006-11-02	2,610	2,650	2,610	2,630	58,600	2,630
2006-11-01	2,695	2,695	2,650	2,655	42,900	2,655
2006-10-31	2,720	2,760	2,675	2,690	112,100	2,690
2006-10-30	2,725	2,740	2,680	2,695	118,100	2,695
2006-10-27	2,645	2,740	2,630	2,725	135,200	2,725
2006-10-26	2,640	2,670	2,600	2,605	79,600	2,605
2006-10-25	2,555	2,670	2,535	2,635	146,500	2,635
2006-10-24	2,490	2,530	2,465	2,475	38,600	2,475
2006-10-23	2,475	2,490	2,450	2,460	29,700	2,460
2006-10-20	2,455	2,460	2,410	2,450	24,400	2,450
2006-10-19	2,475	2,495	2,465	2,475	41,500	2,475
2006-10-18	2,425	2,470	2,390	2,455	36,600	2,455
2006-10-17	2,500	2,500	2,450	2,460	24,000	2,460
2006-10-16	2,455	2,500	2,430	2,500	44,700	2,500
2006-10-13	2,375	2,420	2,360	2,405	37,800	2,405
2006-10-12	2,270	2,330	2,270	2,315	50,000	2,315
2006-10-11	2,440	2,450	2,390	2,390	38,800	2,390
2006-10-10	2,470	2,500	2,455	2,465	41,000	2,465
2006-10-06	2,515	2,525	2,485	2,505	23,300	2,505
2006-10-05	2,555	2,570	2,550	2,555	22,700	2,555
2006-10-04	2,560	2,570	2,535	2,550	35,200	2,550
2006-10-03	2,610	2,615	2,545	2,565	31,300	2,565
2006-10-02	2,595	2,630	2,580	2,630	27,100	2,630
2006-09-29	2,595	2,605	2,570	2,575	32,700	2,575
2006-09-28	2,570	2,585	2,550	2,575	27,800	2,575
2006-09-27	2,600	2,600	2,535	2,570	41,100	2,570
2006-09-26	2,490	2,550	2,460	2,530	39,300	2,530
2006-09-25	2,515	2,515	2,415	2,495	51,100	2,495
2006-09-22	2,530	2,530	2,505	2,510	28,500	2,510
2006-09-21	2,515	2,565	2,510	2,530	66,000	2,530
2006-09-20	2,510	2,525	2,505	2,515	39,100	2,515
2006-09-19	2,535	2,590	2,485	2,535	59,200	2,535
2006-09-15	2,585	2,600	2,520	2,540	23,900	2,540
2006-09-14	2,560	2,580	2,550	2,570	29,000	2,570
2006-09-13	2,610	2,640	2,585	2,585	23,200	2,585
2006-09-12	2,630	2,640	2,580	2,580	67,800	2,580
2006-09-11	2,670	2,675	2,625	2,625	66,000	2,625
2006-09-08	2,640	2,670	2,635	2,665	55,700	2,665
2006-09-07	2,690	2,690	2,620	2,625	68,700	2,625
2006-09-06	2,730	2,730	2,700	2,710	52,200	2,710
2006-09-05	2,690	2,730	2,675	2,725	107,000	2,725
2006-09-04	2,615	2,665	2,615	2,650	88,900	2,650
2006-09-01	2,575	2,615	2,570	2,610	61,700	2,610
2006-08-31	2,610	2,655	2,605	2,630	49,100	2,630
2006-08-30	2,680	2,680	2,610	2,625	42,600	2,625
2006-08-29	2,705	2,720	2,650	2,670	41,600	2,670
2006-08-28	2,725	2,735	2,680	2,690	93,900	2,690
2006-08-25	2,800	2,835	2,800	2,805	133,600	2,805
2006-08-24	2,865	2,870	2,805	2,830	65,200	2,830
2006-08-23	2,885	2,890	2,865	2,880	31,100	2,880
2006-08-22	2,875	2,910	2,855	2,890	67,700	2,890
2006-08-21	2,900	2,900	2,860	2,870	33,200	2,870
2006-08-18	2,880	2,890	2,860	2,875	35,000	2,875
2006-08-17	2,870	2,880	2,855	2,860	58,300	2,860
2006-08-16	2,865	2,870	2,810	2,825	66,300	2,825
2006-08-15	2,795	2,830	2,765	2,810	87,500	2,810
2006-08-14	2,715	2,745	2,710	2,740	34,400	2,740
2006-08-11	2,700	2,715	2,685	2,705	84,800	2,705
2006-08-10	2,635	2,660	2,635	2,645	26,800	2,645
2006-08-09	2,630	2,660	2,600	2,625	56,600	2,625
2006-08-08	2,620	2,670	2,620	2,660	24,700	2,660
2006-08-07	2,700	2,700	2,635	2,655	44,200	2,655
2006-08-04	2,705	2,740	2,665	2,675	44,600	2,675
2006-08-03	2,755	2,755	2,710	2,715	46,600	2,715
2006-08-02	2,715	2,745	2,685	2,745	97,900	2,745
2006-08-01	2,750	2,770	2,710	2,725	139,200	2,725
2006-07-31	2,625	2,665	2,605	2,665	69,000	2,665
2006-07-28	2,520	2,570	2,515	2,555	99,500	2,555
2006-07-27	2,545	2,580	2,495	2,530	135,900	2,530
2006-07-26	2,535	2,560	2,500	2,530	110,900	2,530
2006-07-25	2,540	2,565	2,520	2,525	76,300	2,525
2006-07-24	2,480	2,515	2,465	2,505	59,300	2,505
2006-07-21	2,465	2,565	2,465	2,550	66,500	2,550
2006-07-20	2,520	2,590	2,495	2,540	84,400	2,540
2006-07-19	2,500	2,530	2,455	2,455	86,900	2,455
2006-07-18	2,550	2,565	2,495	2,500	124,100	2,500
2006-07-14	2,600	2,600	2,470	2,530	140,600	2,530
2006-07-13	2,620	2,675	2,585	2,600	347,900	2,600
2006-07-12	2,760	2,760	2,580	2,620	309,500	2,620
2006-07-11	2,900	2,950	2,810	2,840	131,100	2,840
2006-07-10	2,890	2,900	2,830	2,885	102,300	2,885
2006-07-07	3,050	3,060	2,915	2,940	103,500	2,940
2006-07-06	3,040	3,060	3,020	3,050	98,100	3,050
2006-07-05	3,020	3,050	3,010	3,040	82,700	3,040
2006-07-04	3,040	3,050	3,010	3,030	104,100	3,030
2006-07-03	3,050	3,050	3,000	3,010	73,600	3,010
2006-06-30	3,120	3,130	3,000	3,010	109,700	3,010
2006-06-29	3,230	3,240	3,040	3,050	245,300	3,050
2006-06-28	3,180	3,230	3,160	3,190	22,100	3,190
2006-06-27	3,240	3,240	3,160	3,210	20,500	3,210
2006-06-26	3,270	3,300	3,210	3,230	34,200	3,230
2006-06-23	3,260	3,260	3,120	3,220	45,200	3,220
2006-06-22	3,180	3,230	3,110	3,230	108,400	3,230
2006-06-21	3,240	3,280	3,120	3,130	97,700	3,130
2006-06-20	3,350	3,360	3,240	3,280	58,700	3,280
2006-06-19	3,370	3,470	3,370	3,440	61,100	3,440
2006-06-16	3,480	3,480	3,330	3,370	33,000	3,370
2006-06-15	3,220	3,380	3,220	3,280	56,700	3,280
2006-06-14	3,020	3,270	3,020	3,270	129,300	3,270
2006-06-13	3,190	3,290	3,110	3,120	70,200	3,120
2006-06-12	3,020	3,170	3,000	3,140	52,800	3,140
2006-06-09	3,020	3,160	2,995	3,100	70,700	3,100
2006-06-08	3,110	3,230	3,070	3,120	71,700	3,120
2006-06-07	3,360	3,370	3,220	3,240	38,100	3,240
2006-06-06	3,440	3,460	3,350	3,370	49,600	3,370
2006-06-05	3,430	3,490	3,380	3,450	87,500	3,450
2006-06-02	3,400	3,430	3,270	3,430	91,200	3,430
2006-06-01	3,460	3,530	3,320	3,360	61,900	3,360
2006-05-31	3,390	3,450	3,310	3,400	98,600	3,400
2006-05-30	3,610	3,680	3,470	3,490	96,000	3,490
2006-05-29	3,560	3,590	3,510	3,530	85,800	3,530
2006-05-26	3,500	3,560	3,480	3,540	109,800	3,540
2006-05-25	3,680	3,730	3,490	3,580	148,400	3,580
2006-05-24	3,750	3,760	3,650	3,730	68,900	3,730
2006-05-23	3,560	3,810	3,560	3,750	146,300	3,750
2006-05-22	3,730	3,760	3,620	3,660	122,900	3,660
2006-05-19	3,760	3,790	3,710	3,740	72,100	3,740
2006-05-18	3,700	3,850	3,620	3,830	115,300	3,830
2006-05-17	3,830	3,850	3,670	3,770	93,400	3,770
2006-05-16	3,770	3,900	3,770	3,870	109,600	3,870
2006-05-15	3,710	3,850	3,670	3,780	83,800	3,780
2006-05-12	3,640	3,760	3,630	3,670	97,000	3,670
2006-05-11	3,800	3,830	3,720	3,720	98,700	3,720
2006-05-10	3,780	3,950	3,780	3,850	237,600	3,850
2006-05-09	3,660	3,790	3,620	3,730	204,700	3,730
2006-05-08	3,500	3,630	3,500	3,590	76,500	3,590
2006-05-02	3,530	3,540	3,490	3,500	27,700	3,500
2006-05-01	3,550	3,580	3,520	3,550	79,800	3,550
2006-04-28	3,490	3,510	3,480	3,510	65,400	3,510
2006-04-27	3,470	3,500	3,450	3,490	26,400	3,490
2006-04-26	3,450	3,470	3,420	3,440	41,400	3,440
2006-04-25	3,350	3,480	3,340	3,460	80,800	3,460
2006-04-24	3,370	3,410	3,310	3,350	81,900	3,350
2006-04-21	3,400	3,430	3,390	3,410	37,000	3,410
2006-04-20	3,420	3,430	3,360	3,400	48,600	3,400
2006-04-19	3,500	3,520	3,460	3,470	53,700	3,470
2006-04-18	3,460	3,500	3,410	3,480	73,900	3,480
2006-04-17	3,450	3,510	3,370	3,430	123,500	3,430
2006-04-14	3,330	3,410	3,320	3,400	59,800	3,400
2006-04-13	3,370	3,380	3,270	3,280	66,400	3,280
2006-04-12	3,330	3,370	3,330	3,330	41,500	3,330
2006-04-11	3,370	3,440	3,310	3,380	115,000	3,380
2006-04-10	3,450	3,500	3,360	3,390	262,300	3,390
2006-04-07	3,090	3,160	3,090	3,160	25,900	3,160
2006-04-06	3,170	3,170	3,110	3,110	31,000	3,110
2006-04-05	3,190	3,230	3,120	3,130	35,900	3,130
2006-04-04	3,240	3,250	3,150	3,190	43,100	3,190
2006-04-03	3,150	3,250	3,130	3,210	94,300	3,210
2006-03-31	3,160	3,190	3,130	3,140	42,100	3,140
2006-03-30	3,150	3,180	3,130	3,160	61,000	3,160
2006-03-29	3,020	3,130	3,020	3,100	60,400	3,100
2006-03-28	3,090	3,090	3,000	3,040	90,800	3,040
2006-03-27	3,040	3,160	3,040	3,100	116,300	3,100
2006-03-24	3,040	3,050	3,020	3,040	28,300	3,040
2006-03-23	3,090	3,120	3,030	3,040	81,900	3,040
2006-03-22	3,100	3,110	3,050	3,090	28,200	3,090
2006-03-20	3,080	3,130	3,050	3,100	54,800	3,100
2006-03-17	3,020	3,080	3,020	3,070	31,400	3,070
2006-03-16	3,120	3,120	3,030	3,030	41,200	3,030
2006-03-15	3,110	3,140	3,070	3,120	45,500	3,120
2006-03-14	3,130	3,220	3,060	3,120	59,100	3,120
2006-03-13	3,180	3,230	3,120	3,180	40,600	3,180
2006-03-10	3,250	3,260	3,100	3,170	140,400	3,170
2006-03-09	3,010	3,280	3,010	3,280	106,300	3,280
2006-03-08	3,040	3,070	2,985	3,000	23,600	3,000
2006-03-07	3,040	3,120	3,030	3,040	31,300	3,040
2006-03-06	3,010	3,080	2,950	3,040	24,500	3,040
2006-03-03	3,020	3,090	2,980	3,010	34,800	3,010
2006-03-02	3,180	3,220	3,050	3,060	68,000	3,060
2006-03-01	3,210	3,280	3,160	3,210	49,900	3,210
2006-02-28	3,450	3,450	3,250	3,300	191,000	3,300
2006-02-27	3,090	3,380	3,060	3,380	226,500	3,380
2006-02-24	3,070	3,070	2,915	2,975	59,900	2,975
2006-02-23	2,955	3,090	2,955	3,060	36,500	3,060
2006-02-22	2,950	2,975	2,905	2,945	42,200	2,945
2006-02-21	2,780	2,940	2,780	2,910	66,400	2,910
2006-02-20	2,900	2,960	2,760	2,770	67,200	2,770
2006-02-17	3,110	3,160	2,920	2,990	73,800	2,990
2006-02-16	3,000	3,160	2,935	3,100	106,600	3,100
2006-02-15	3,040	3,080	2,875	2,920	120,400	2,920
2006-02-14	2,990	3,130	2,990	3,040	102,200	3,040
2006-02-13	3,150	3,180	2,965	2,980	71,900	2,980
2006-02-10	3,300	3,300	3,110	3,140	74,200	3,140
2006-02-09	3,360	3,360	3,300	3,310	52,600	3,310
2006-02-08	3,380	3,410	3,320	3,370	51,900	3,370
2006-02-07	3,400	3,470	3,380	3,430	54,300	3,430
2006-02-06	3,460	3,490	3,350	3,400	60,400	3,400
2006-02-03	3,500	3,520	3,410	3,490	72,500	3,490
2006-02-02	3,560	3,590	3,520	3,560	69,400	3,560
2006-02-01	3,550	3,550	3,530	3,530	41,700	3,530
2006-01-31	3,600	3,600	3,530	3,570	88,900	3,570
2006-01-30	3,630	3,690	3,610	3,610	150,600	3,610
2006-01-27	3,530	3,750	3,530	3,600	215,000	3,600
2006-01-26	3,490	3,590	3,460	3,530	270,300	3,530
2006-01-25	3,350	3,600	3,330	3,520	650,300	3,520
2006-01-24	3,030	3,150	2,985	3,100	114,900	3,100
2006-01-23	3,050	3,120	3,030	3,040	62,200	3,040
2006-01-20	3,230	3,250	3,150	3,250	121,600	3,250
2006-01-19	2,850	3,110	2,850	3,110	116,200	3,110
2006-01-18	3,090	3,100	2,815	2,860	120,600	2,860
2006-01-17	3,200	3,250	3,130	3,140	57,600	3,140
2006-01-16	3,280	3,280	3,210	3,260	100,600	3,260
2006-01-13	3,200	3,310	3,150	3,270	141,300	3,270
2006-01-12	3,200	3,270	3,140	3,230	159,600	3,230
2006-01-11	3,110	3,240	3,090	3,230	284,800	3,230
2006-01-10	3,090	3,100	3,060	3,080	169,500	3,080
2006-01-06	3,050	3,060	2,985	3,020	203,700	3,020
2006-01-05	2,995	3,010	2,980	2,990	79,200	2,990
2006-01-04	2,965	2,990	2,960	2,970	72,000	2,970

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