6915 千代田インテグレ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,105	2,105	2,045	2,055	24,500	2,055
2007-12-27	2,050	2,110	2,050	2,100	36,500	2,100
2007-12-26	2,080	2,135	2,060	2,125	51,400	2,125
2007-12-25	2,090	2,095	2,045	2,080	34,000	2,080
2007-12-21	1,975	2,050	1,973	2,050	43,000	2,050
2007-12-20	1,996	2,005	1,973	1,977	33,900	1,977
2007-12-19	2,015	2,015	1,995	1,996	42,400	1,996
2007-12-18	1,997	2,040	1,975	2,020	83,000	2,020
2007-12-17	2,010	2,025	1,985	2,000	117,300	2,000
2007-12-14	2,065	2,075	2,015	2,050	149,100	2,050
2007-12-13	2,095	2,135	2,080	2,090	112,100	2,090
2007-12-12	2,045	2,110	2,030	2,100	59,100	2,100
2007-12-11	2,070	2,075	2,020	2,060	48,400	2,060
2007-12-10	2,005	2,075	2,005	2,030	95,100	2,030
2007-12-07	2,020	2,045	2,000	2,030	134,800	2,030
2007-12-06	2,030	2,035	1,988	2,030	104,500	2,030
2007-12-05	1,891	2,035	1,891	2,035	183,400	2,035
2007-12-04	1,925	1,930	1,892	1,914	176,500	1,914
2007-12-03	1,851	1,924	1,800	1,921	203,700	1,921
2007-11-30	1,710	1,838	1,710	1,821	160,500	1,821
2007-11-29	1,710	1,740	1,710	1,732	130,800	1,732
2007-11-28	1,740	1,740	1,676	1,697	98,000	1,697
2007-11-27	1,647	1,779	1,640	1,743	164,800	1,743
2007-11-26	1,736	1,758	1,690	1,692	204,400	1,692
2007-11-22	1,791	1,791	1,740	1,766	90,900	1,766
2007-11-21	1,803	1,823	1,770	1,790	104,200	1,790
2007-11-20	1,800	1,858	1,777	1,846	109,900	1,846
2007-11-19	1,898	1,940	1,835	1,856	68,200	1,856
2007-11-16	1,936	1,936	1,860	1,898	108,700	1,898
2007-11-15	1,889	1,934	1,878	1,925	121,400	1,925
2007-11-14	1,825	1,859	1,812	1,853	90,600	1,853
2007-11-13	1,806	1,810	1,744	1,772	103,200	1,772
2007-11-12	1,801	1,830	1,782	1,823	89,600	1,823
2007-11-09	1,882	1,923	1,839	1,841	121,700	1,841
2007-11-08	1,911	1,919	1,860	1,903	173,000	1,903
2007-11-07	2,010	2,010	1,946	1,947	139,100	1,947
2007-11-06	2,015	2,020	1,992	2,005	123,400	2,005
2007-11-05	2,075	2,100	2,020	2,030	52,900	2,030
2007-11-02	2,030	2,110	2,020	2,110	79,500	2,110
2007-11-01	2,015	2,045	1,999	2,045	132,700	2,045
2007-10-31	2,000	2,025	1,961	2,015	186,800	2,015
2007-10-30	2,120	2,120	2,010	2,020	198,100	2,020
2007-10-29	2,150	2,150	2,115	2,130	95,900	2,130
2007-10-26	2,110	2,155	2,100	2,145	75,200	2,145
2007-10-25	2,100	2,135	2,075	2,095	90,600	2,095
2007-10-24	2,115	2,135	2,065	2,095	227,600	2,095
2007-10-23	2,165	2,205	2,100	2,155	239,700	2,155
2007-10-22	2,310	2,430	2,310	2,405	49,800	2,405
2007-10-19	2,495	2,500	2,455	2,470	44,500	2,470
2007-10-18	2,500	2,550	2,475	2,530	46,300	2,530
2007-10-17	2,465	2,510	2,460	2,470	33,300	2,470
2007-10-16	2,555	2,560	2,480	2,480	24,800	2,480
2007-10-15	2,585	2,605	2,510	2,545	37,500	2,545
2007-10-12	2,585	2,595	2,570	2,580	42,600	2,580
2007-10-11	2,580	2,590	2,535	2,585	38,900	2,585
2007-10-10	2,525	2,575	2,525	2,550	53,300	2,550
2007-10-09	2,480	2,520	2,475	2,505	60,700	2,505
2007-10-05	2,480	2,480	2,445	2,445	35,800	2,445
2007-10-04	2,505	2,520	2,480	2,480	28,500	2,480
2007-10-03	2,495	2,520	2,480	2,505	28,900	2,505
2007-10-02	2,450	2,505	2,450	2,485	35,700	2,485
2007-10-01	2,510	2,530	2,460	2,470	56,400	2,470
2007-09-28	2,435	2,495	2,430	2,470	65,000	2,470
2007-09-27	2,410	2,455	2,405	2,420	35,400	2,420
2007-09-26	2,365	2,395	2,345	2,385	34,200	2,385
2007-09-25	2,310	2,420	2,290	2,400	106,600	2,400
2007-09-21	2,280	2,335	2,270	2,310	67,500	2,310
2007-09-20	2,450	2,450	2,325	2,350	69,300	2,350
2007-09-19	2,430	2,470	2,430	2,450	45,100	2,450
2007-09-18	2,410	2,450	2,395	2,400	70,200	2,400
2007-09-14	2,470	2,520	2,460	2,490	45,600	2,490
2007-09-13	2,550	2,555	2,470	2,495	53,500	2,495
2007-09-12	2,595	2,595	2,555	2,560	32,200	2,560
2007-09-11	2,595	2,605	2,555	2,600	52,300	2,600
2007-09-10	2,620	2,650	2,600	2,635	49,900	2,635
2007-09-07	2,700	2,760	2,635	2,710	48,700	2,710
2007-09-06	2,590	2,655	2,590	2,650	34,800	2,650
2007-09-05	2,710	2,710	2,580	2,630	64,000	2,630
2007-09-04	2,680	2,715	2,670	2,715	37,200	2,715
2007-09-03	2,660	2,675	2,645	2,670	20,400	2,670
2007-08-31	2,625	2,700	2,610	2,700	69,600	2,700
2007-08-30	2,570	2,595	2,570	2,585	27,100	2,585
2007-08-29	2,595	2,595	2,525	2,560	49,800	2,560
2007-08-28	2,600	2,630	2,575	2,620	49,800	2,620
2007-08-27	2,650	2,690	2,645	2,675	104,400	2,675
2007-08-24	2,635	2,640	2,610	2,625	36,600	2,625
2007-08-23	2,595	2,615	2,555	2,595	85,500	2,595
2007-08-22	2,590	2,590	2,525	2,555	35,600	2,555
2007-08-21	2,530	2,575	2,510	2,550	61,500	2,550
2007-08-20	2,610	2,610	2,530	2,540	54,700	2,540
2007-08-17	2,585	2,585	2,490	2,490	70,900	2,490
2007-08-16	2,665	2,665	2,550	2,625	82,600	2,625
2007-08-15	2,755	2,770	2,685	2,705	49,400	2,705
2007-08-14	2,760	2,785	2,740	2,780	61,300	2,780
2007-08-13	2,770	2,855	2,730	2,800	64,000	2,800
2007-08-10	2,920	2,935	2,705	2,735	199,400	2,735
2007-08-09	2,980	2,990	2,925	2,960	146,800	2,960
2007-08-08	2,975	2,995	2,930	2,940	92,000	2,940
2007-08-07	2,975	2,995	2,965	2,975	68,300	2,975
2007-08-06	2,995	3,010	2,955	3,010	39,500	3,010
2007-08-03	3,010	3,020	2,995	3,020	46,700	3,020
2007-08-02	3,010	3,020	2,965	3,000	62,100	3,000
2007-08-01	3,030	3,060	3,010	3,010	29,800	3,010
2007-07-31	3,030	3,050	3,010	3,020	30,100	3,020
2007-07-30	2,935	3,020	2,915	3,010	40,500	3,010
2007-07-27	3,000	3,010	2,970	2,990	90,800	2,990
2007-07-26	3,040	3,080	3,040	3,050	35,400	3,050
2007-07-25	3,010	3,060	3,000	3,040	50,400	3,040
2007-07-24	3,010	3,020	2,945	3,010	43,000	3,010
2007-07-23	3,000	3,040	2,990	3,030	71,900	3,030
2007-07-20	3,060	3,090	3,050	3,060	52,600	3,060
2007-07-19	3,120	3,140	3,050	3,100	107,800	3,100
2007-07-18	3,170	3,190	3,140	3,140	38,900	3,140
2007-07-17	3,190	3,200	3,170	3,200	34,400	3,200
2007-07-13	3,220	3,220	3,180	3,190	67,100	3,190
2007-07-12	3,210	3,220	3,180	3,200	65,900	3,200
2007-07-11	3,180	3,190	3,140	3,160	47,400	3,160
2007-07-10	3,180	3,200	3,180	3,200	35,900	3,200
2007-07-09	3,170	3,230	3,170	3,200	43,500	3,200
2007-07-06	3,170	3,200	3,160	3,170	60,800	3,170
2007-07-05	3,220	3,230	3,200	3,220	30,500	3,220
2007-07-04	3,210	3,210	3,190	3,190	66,500	3,190
2007-07-03	3,200	3,220	3,190	3,210	40,300	3,210
2007-07-02	3,150	3,190	3,150	3,190	55,900	3,190
2007-06-29	3,180	3,190	3,110	3,150	104,700	3,150
2007-06-28	3,240	3,250	3,150	3,190	120,900	3,190
2007-06-27	3,240	3,260	3,190	3,240	69,600	3,240
2007-06-26	3,120	3,290	3,120	3,240	111,500	3,240
2007-06-25	3,210	3,220	3,150	3,150	45,300	3,150
2007-06-22	3,190	3,210	3,170	3,190	42,900	3,190
2007-06-21	3,190	3,250	3,130	3,200	145,900	3,200
2007-06-20	3,260	3,260	3,220	3,240	31,900	3,240
2007-06-19	3,220	3,260	3,200	3,250	40,300	3,250
2007-06-18	3,200	3,240	3,190	3,210	57,400	3,210
2007-06-15	3,200	3,270	3,170	3,270	61,900	3,270
2007-06-14	3,140	3,170	3,100	3,170	55,300	3,170
2007-06-13	3,120	3,160	3,120	3,150	37,600	3,150
2007-06-12	3,180	3,220	3,130	3,170	85,900	3,170
2007-06-11	3,160	3,160	3,110	3,130	49,400	3,130
2007-06-08	3,150	3,150	3,090	3,130	49,900	3,130
2007-06-07	3,120	3,180	3,100	3,170	35,000	3,170
2007-06-06	3,160	3,200	3,150	3,180	112,200	3,180
2007-06-05	3,120	3,150	3,120	3,140	23,500	3,140
2007-06-04	3,170	3,170	3,120	3,150	38,400	3,150
2007-06-01	3,100	3,260	3,070	3,170	162,600	3,170
2007-05-31	3,080	3,090	3,050	3,080	56,200	3,080
2007-05-30	3,040	3,090	2,990	3,030	100,600	3,030
2007-05-29	3,020	3,090	2,960	3,090	115,700	3,090
2007-05-28	3,090	3,090	2,980	3,020	116,800	3,020
2007-05-25	3,070	3,150	3,040	3,120	287,700	3,120
2007-05-24	2,990	3,080	2,985	3,080	364,700	3,080
2007-05-23	3,000	3,050	2,985	3,000	145,500	3,000
2007-05-22	2,965	3,070	2,925	2,975	462,100	2,975
2007-05-21	2,965	3,010	2,925	2,990	659,800	2,990
2007-05-18	2,795	2,850	2,795	2,845	61,900	2,845
2007-05-17	2,820	2,835	2,775	2,795	81,700	2,795
2007-05-16	2,870	2,875	2,765	2,780	98,400	2,780
2007-05-15	2,870	2,900	2,865	2,880	109,200	2,880
2007-05-14	2,870	2,905	2,855	2,870	127,600	2,870
2007-05-11	2,875	2,880	2,865	2,870	74,100	2,870
2007-05-10	2,870	2,880	2,865	2,875	339,400	2,875
2007-05-09	2,815	2,870	2,815	2,865	127,100	2,865
2007-05-08	2,785	2,830	2,780	2,815	73,200	2,815
2007-05-07	2,755	2,830	2,755	2,815	163,100	2,815
2007-05-02	2,705	2,755	2,700	2,745	133,000	2,745
2007-05-01	2,770	2,795	2,740	2,745	92,400	2,745
2007-04-27	2,840	2,840	2,745	2,775	151,000	2,775
2007-04-26	2,890	2,895	2,870	2,880	110,700	2,880
2007-04-25	2,895	2,900	2,860	2,885	55,900	2,885
2007-04-24	2,835	2,915	2,830	2,880	177,400	2,880
2007-04-23	2,875	2,880	2,845	2,850	32,200	2,850
2007-04-20	2,865	2,890	2,845	2,865	139,200	2,865
2007-04-19	2,850	2,865	2,830	2,840	36,700	2,840
2007-04-18	2,800	2,875	2,800	2,870	69,200	2,870
2007-04-17	2,780	2,815	2,775	2,785	63,200	2,785
2007-04-16	2,760	2,805	2,755	2,770	56,100	2,770
2007-04-13	2,765	2,780	2,720	2,720	42,100	2,720
2007-04-12	2,705	2,820	2,705	2,775	98,000	2,775
2007-04-11	2,730	2,735	2,685	2,700	40,300	2,700
2007-04-10	2,730	2,740	2,720	2,730	47,900	2,730
2007-04-09	2,735	2,755	2,725	2,740	32,900	2,740
2007-04-06	2,740	2,755	2,720	2,725	28,800	2,725
2007-04-05	2,735	2,735	2,710	2,730	32,900	2,730
2007-04-04	2,720	2,735	2,720	2,730	31,200	2,730
2007-04-03	2,675	2,720	2,675	2,700	39,900	2,700
2007-04-02	2,770	2,795	2,690	2,695	51,200	2,695
2007-03-30	2,780	2,780	2,760	2,770	29,400	2,770
2007-03-29	2,710	2,775	2,710	2,765	34,000	2,765
2007-03-28	2,740	2,800	2,730	2,745	48,600	2,745
2007-03-27	2,755	2,765	2,715	2,725	41,000	2,725
2007-03-26	2,750	2,790	2,745	2,780	42,300	2,780
2007-03-23	2,780	2,780	2,740	2,760	36,800	2,760
2007-03-22	2,745	2,840	2,745	2,795	67,100	2,795
2007-03-20	2,720	2,730	2,700	2,715	23,500	2,715
2007-03-19	2,710	2,730	2,680	2,715	41,200	2,715
2007-03-16	2,695	2,750	2,695	2,740	40,200	2,740
2007-03-15	2,730	2,730	2,690	2,700	33,100	2,700
2007-03-14	2,750	2,785	2,715	2,725	47,600	2,725
2007-03-13	2,750	2,770	2,745	2,760	27,900	2,760
2007-03-12	2,725	2,745	2,720	2,735	20,800	2,735
2007-03-09	2,750	2,750	2,695	2,705	83,500	2,705
2007-03-08	2,675	2,730	2,665	2,725	36,100	2,725
2007-03-07	2,720	2,735	2,650	2,660	43,600	2,660
2007-03-06	2,590	2,690	2,590	2,685	52,800	2,685
2007-03-05	2,705	2,715	2,620	2,625	55,100	2,625
2007-03-02	2,735	2,750	2,705	2,730	40,300	2,730
2007-03-01	2,755	2,755	2,685	2,730	57,800	2,730
2007-02-28	2,620	2,745	2,615	2,715	49,600	2,715
2007-02-27	2,860	2,875	2,790	2,820	43,800	2,820
2007-02-26	2,850	2,895	2,850	2,855	38,900	2,855
2007-02-23	2,865	2,885	2,855	2,880	37,400	2,880
2007-02-22	2,830	2,840	2,820	2,835	22,200	2,835
2007-02-21	2,815	2,845	2,810	2,830	16,700	2,830
2007-02-20	2,810	2,840	2,790	2,825	43,700	2,825
2007-02-19	2,840	2,840	2,800	2,810	20,400	2,810
2007-02-16	2,835	2,850	2,820	2,840	34,100	2,840
2007-02-15	2,825	2,865	2,820	2,840	61,700	2,840
2007-02-14	2,785	2,790	2,755	2,765	43,900	2,765
2007-02-13	2,795	2,830	2,780	2,785	47,200	2,785
2007-02-09	2,720	2,775	2,715	2,770	46,900	2,770
2007-02-08	2,780	2,810	2,740	2,745	26,100	2,745
2007-02-07	2,810	2,810	2,750	2,770	42,300	2,770
2007-02-06	2,810	2,835	2,810	2,815	23,700	2,815
2007-02-05	2,835	2,855	2,805	2,815	40,300	2,815
2007-02-02	2,850	2,860	2,820	2,825	39,500	2,825
2007-02-01	2,850	2,860	2,825	2,855	53,100	2,855
2007-01-31	2,885	2,885	2,810	2,840	34,700	2,840
2007-01-30	2,895	2,905	2,875	2,875	29,900	2,875
2007-01-29	2,875	2,905	2,870	2,890	25,800	2,890
2007-01-26	2,875	2,890	2,840	2,880	33,500	2,880
2007-01-25	2,910	2,930	2,875	2,875	55,100	2,875
2007-01-24	2,900	2,910	2,880	2,880	25,500	2,880
2007-01-23	2,875	2,900	2,840	2,870	37,200	2,870
2007-01-22	2,845	2,890	2,835	2,880	53,500	2,880
2007-01-19	2,840	2,850	2,800	2,845	42,100	2,845
2007-01-18	2,810	2,840	2,800	2,830	40,400	2,830
2007-01-17	2,805	2,835	2,780	2,820	37,800	2,820
2007-01-16	2,810	2,820	2,790	2,820	41,200	2,820
2007-01-15	2,725	2,820	2,725	2,810	52,800	2,810
2007-01-12	2,700	2,730	2,680	2,720	32,800	2,720
2007-01-11	2,685	2,700	2,665	2,690	38,700	2,690
2007-01-10	2,750	2,750	2,690	2,700	55,500	2,700
2007-01-09	2,770	2,790	2,750	2,775	21,700	2,775
2007-01-05	2,860	2,860	2,760	2,770	53,300	2,770
2007-01-04	2,880	2,880	2,835	2,850	31,000	2,850

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