6915 千代田インテグレ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	904	904	887	896	44,300	896
2009-12-29	889	895	885	894	37,900	894
2009-12-28	878	891	878	887	39,900	887
2009-12-25	883	883	872	877	53,300	877
2009-12-24	879	888	872	875	84,900	875
2009-12-22	882	887	868	876	109,200	876
2009-12-21	889	904	878	880	68,700	880
2009-12-18	903	906	890	898	89,000	898
2009-12-17	916	919	902	909	66,600	909
2009-12-16	898	917	892	907	62,900	907
2009-12-15	891	903	885	898	42,300	898
2009-12-14	895	907	882	897	67,300	897
2009-12-11	882	901	880	898	64,900	898
2009-12-10	916	925	880	892	77,700	892
2009-12-09	892	921	890	906	47,900	906
2009-12-08	925	928	897	902	76,000	902
2009-12-07	939	962	922	926	66,500	926
2009-12-04	937	941	912	937	78,300	937
2009-12-03	916	948	915	941	58,400	941
2009-12-02	903	920	889	908	42,800	908
2009-12-01	889	903	876	903	52,500	903
2009-11-30	870	893	870	887	33,100	887
2009-11-27	902	902	846	860	57,600	860
2009-11-26	894	900	885	893	15,500	893
2009-11-25	914	914	895	906	27,300	906
2009-11-24	918	921	892	899	59,300	899
2009-11-20	914	924	903	914	39,000	914
2009-11-19	950	958	920	924	37,100	924
2009-11-18	947	956	945	946	53,600	946
2009-11-17	930	945	930	938	33,300	938
2009-11-16	954	954	922	932	36,700	932
2009-11-13	968	978	953	956	27,500	956
2009-11-12	994	997	964	978	26,100	978
2009-11-11	1,008	1,016	993	1,001	40,200	1,001
2009-11-10	1,015	1,033	1,008	1,013	25,400	1,013
2009-11-09	1,021	1,026	1,001	1,007	38,100	1,007
2009-11-06	1,040	1,044	1,026	1,031	28,300	1,031
2009-11-05	1,052	1,055	1,036	1,043	29,700	1,043
2009-11-04	1,067	1,077	1,054	1,066	29,100	1,066
2009-11-02	1,095	1,103	1,061	1,087	35,700	1,087
2009-10-30	1,107	1,118	1,092	1,098	29,300	1,098
2009-10-29	1,084	1,099	1,061	1,087	76,400	1,087
2009-10-28	1,133	1,133	1,091	1,118	67,500	1,118
2009-10-27	1,199	1,199	1,116	1,124	135,500	1,124
2009-10-26	1,182	1,238	1,182	1,219	67,400	1,219
2009-10-23	1,224	1,233	1,172	1,178	52,000	1,178
2009-10-22	1,182	1,211	1,172	1,204	82,400	1,204
2009-10-21	1,201	1,205	1,130	1,176	48,700	1,176
2009-10-20	1,170	1,226	1,170	1,200	43,600	1,200
2009-10-19	1,216	1,221	1,116	1,155	85,600	1,155
2009-10-16	1,221	1,240	1,202	1,215	74,600	1,215
2009-10-15	1,139	1,230	1,135	1,212	70,800	1,212
2009-10-14	1,145	1,145	1,110	1,141	30,900	1,141
2009-10-13	1,153	1,153	1,100	1,126	38,000	1,126
2009-10-09	1,148	1,162	1,136	1,153	29,700	1,153
2009-10-08	1,166	1,166	1,135	1,147	27,900	1,147
2009-10-07	1,109	1,167	1,105	1,166	25,700	1,166
2009-10-06	1,149	1,149	1,088	1,103	35,400	1,103
2009-10-05	1,146	1,148	1,111	1,148	23,200	1,148
2009-10-02	1,161	1,180	1,156	1,166	32,600	1,166
2009-10-01	1,193	1,193	1,166	1,181	27,300	1,181
2009-09-30	1,180	1,194	1,175	1,190	21,700	1,190
2009-09-29	1,196	1,209	1,172	1,184	50,600	1,184
2009-09-28	1,184	1,211	1,172	1,195	64,600	1,195
2009-09-25	1,160	1,210	1,139	1,192	92,400	1,192
2009-09-24	1,096	1,168	1,096	1,168	83,500	1,168
2009-09-18	1,054	1,084	1,054	1,084	35,600	1,084
2009-09-17	1,033	1,069	1,022	1,069	31,700	1,069
2009-09-16	1,027	1,037	1,018	1,022	29,000	1,022
2009-09-15	1,041	1,050	1,026	1,032	17,200	1,032
2009-09-14	1,065	1,065	1,031	1,046	25,000	1,046
2009-09-11	1,052	1,073	1,046	1,056	37,600	1,056
2009-09-10	1,035	1,057	1,035	1,052	37,800	1,052
2009-09-09	1,037	1,050	1,032	1,035	46,300	1,035
2009-09-08	1,063	1,072	1,032	1,040	52,500	1,040
2009-09-07	1,074	1,080	1,062	1,069	39,300	1,069
2009-09-04	1,065	1,089	1,058	1,073	34,600	1,073
2009-09-03	1,074	1,080	1,063	1,068	19,800	1,068
2009-09-02	1,081	1,085	1,068	1,085	32,800	1,085
2009-09-01	1,095	1,102	1,080	1,090	37,200	1,090
2009-08-31	1,090	1,107	1,089	1,099	28,600	1,099
2009-08-28	1,071	1,095	1,071	1,079	30,600	1,079
2009-08-27	1,079	1,092	1,062	1,082	54,000	1,082
2009-08-26	1,075	1,112	1,070	1,112	89,500	1,112
2009-08-25	1,114	1,116	1,085	1,085	115,100	1,085
2009-08-24	1,082	1,102	1,082	1,094	35,800	1,094
2009-08-21	1,094	1,110	1,076	1,081	37,900	1,081
2009-08-20	1,096	1,099	1,085	1,089	27,900	1,089
2009-08-19	1,103	1,109	1,092	1,095	23,800	1,095
2009-08-18	1,097	1,116	1,092	1,099	19,600	1,099
2009-08-17	1,139	1,139	1,084	1,096	42,300	1,096
2009-08-14	1,098	1,127	1,098	1,102	44,400	1,102
2009-08-13	1,079	1,098	1,078	1,093	18,300	1,093
2009-08-12	1,071	1,078	1,066	1,072	22,400	1,072
2009-08-11	1,079	1,080	1,073	1,076	37,400	1,076
2009-08-10	1,073	1,078	1,065	1,070	30,400	1,070
2009-08-07	1,062	1,073	1,040	1,058	35,600	1,058
2009-08-06	1,056	1,070	1,041	1,061	47,300	1,061
2009-08-05	1,050	1,057	1,041	1,043	28,500	1,043
2009-08-04	1,047	1,056	1,037	1,038	32,700	1,038
2009-08-03	1,033	1,036	1,025	1,033	38,500	1,033
2009-07-31	1,045	1,045	1,024	1,025	60,600	1,025
2009-07-30	1,026	1,036	1,020	1,031	48,200	1,031
2009-07-29	1,014	1,020	1,011	1,019	19,100	1,019
2009-07-28	1,012	1,015	1,009	1,015	17,800	1,015
2009-07-27	1,018	1,018	1,009	1,010	43,300	1,010
2009-07-24	1,018	1,018	1,009	1,013	45,300	1,013
2009-07-23	1,023	1,029	1,013	1,014	58,200	1,014
2009-07-22	1,017	1,024	1,012	1,021	30,200	1,021
2009-07-21	1,008	1,030	1,002	1,016	60,900	1,016
2009-07-17	1,027	1,034	1,015	1,017	10,700	1,017
2009-07-16	1,026	1,032	1,008	1,008	28,900	1,008
2009-07-15	1,030	1,041	1,020	1,024	32,300	1,024
2009-07-14	982	1,006	979	1,002	29,900	1,002
2009-07-13	1,009	1,015	965	965	52,300	965
2009-07-10	1,036	1,042	1,015	1,018	19,400	1,018
2009-07-09	1,050	1,061	1,030	1,036	21,300	1,036
2009-07-08	1,072	1,089	1,051	1,059	16,300	1,059
2009-07-07	1,101	1,126	1,078	1,080	14,500	1,080
2009-07-06	1,110	1,129	1,091	1,094	17,400	1,094
2009-07-03	1,071	1,116	1,059	1,100	17,000	1,100
2009-07-02	1,130	1,130	1,093	1,095	24,200	1,095
2009-07-01	1,109	1,125	1,100	1,111	31,000	1,111
2009-06-30	1,111	1,127	1,104	1,110	19,100	1,110
2009-06-29	1,125	1,142	1,085	1,098	24,500	1,098
2009-06-26	1,090	1,127	1,084	1,115	28,600	1,115
2009-06-25	1,050	1,089	1,045	1,084	34,900	1,084
2009-06-24	1,038	1,041	1,015	1,030	37,600	1,030
2009-06-23	1,045	1,045	1,010	1,028	29,600	1,028
2009-06-22	1,051	1,063	1,030	1,048	22,600	1,048
2009-06-19	1,062	1,068	1,050	1,050	53,200	1,050
2009-06-18	1,081	1,081	1,050	1,062	21,000	1,062
2009-06-17	1,065	1,085	1,063	1,079	30,900	1,079
2009-06-16	1,100	1,100	1,063	1,072	22,200	1,072
2009-06-15	1,138	1,138	1,110	1,111	21,800	1,111
2009-06-12	1,122	1,145	1,122	1,138	40,700	1,138
2009-06-11	1,149	1,149	1,139	1,142	49,700	1,142
2009-06-10	1,122	1,136	1,122	1,129	35,300	1,129
2009-06-09	1,100	1,100	1,085	1,100	40,900	1,100
2009-06-08	1,086	1,093	1,073	1,080	30,100	1,080
2009-06-05	1,063	1,075	1,063	1,070	25,300	1,070
2009-06-04	1,052	1,063	1,051	1,058	22,700	1,058
2009-06-03	1,060	1,062	1,044	1,061	35,600	1,061
2009-06-02	1,061	1,083	1,059	1,061	72,700	1,061
2009-06-01	1,050	1,055	1,025	1,050	51,700	1,050
2009-05-29	1,039	1,070	1,037	1,060	47,500	1,060
2009-05-28	1,035	1,049	1,029	1,045	27,100	1,045
2009-05-27	1,023	1,050	1,023	1,040	28,100	1,040
2009-05-26	1,021	1,024	1,009	1,019	18,600	1,019
2009-05-25	1,024	1,024	1,005	1,016	29,300	1,016
2009-05-22	1,014	1,017	1,000	1,009	16,300	1,009
2009-05-21	1,016	1,020	1,007	1,014	13,100	1,014
2009-05-20	999	1,021	999	1,009	10,500	1,009
2009-05-19	990	998	984	998	16,600	998
2009-05-18	1,008	1,008	980	989	11,500	989
2009-05-15	993	1,004	986	999	13,500	999
2009-05-14	1,000	1,014	983	983	14,800	983
2009-05-13	998	1,016	998	1,006	22,200	1,006
2009-05-12	991	998	990	995	25,100	995
2009-05-11	982	1,002	982	990	40,800	990
2009-05-08	975	982	970	981	16,600	981
2009-05-07	999	999	980	984	27,100	984
2009-05-01	968	968	954	960	20,700	960
2009-04-30	967	975	956	964	37,900	964
2009-04-28	931	950	931	937	40,600	937
2009-04-27	943	953	928	940	30,200	940
2009-04-24	947	954	935	943	40,800	943
2009-04-23	932	942	918	938	33,700	938
2009-04-22	967	967	926	932	50,000	932
2009-04-21	984	985	952	958	71,200	958
2009-04-20	991	995	982	989	27,200	989
2009-04-17	990	991	973	981	33,900	981
2009-04-16	1,000	1,000	976	990	43,500	990
2009-04-15	985	1,000	978	1,000	45,100	1,000
2009-04-14	987	991	974	978	53,200	978
2009-04-13	981	1,006	981	986	40,800	986
2009-04-10	983	1,024	978	987	67,800	987
2009-04-09	970	989	970	976	62,000	976
2009-04-08	1,002	1,012	970	974	39,400	974
2009-04-07	1,019	1,019	1,001	1,005	32,000	1,005
2009-04-06	1,020	1,037	1,009	1,011	102,300	1,011
2009-04-03	1,079	1,096	1,063	1,080	35,800	1,080
2009-04-02	1,080	1,080	1,054	1,065	22,800	1,065
2009-04-01	1,035	1,055	1,016	1,049	31,900	1,049
2009-03-31	1,035	1,077	1,017	1,050	34,600	1,050
2009-03-30	1,089	1,108	1,040	1,054	48,100	1,054
2009-03-27	1,118	1,120	1,070	1,082	47,700	1,082
2009-03-26	1,097	1,104	1,077	1,095	20,500	1,095
2009-03-25	1,087	1,105	1,039	1,087	45,200	1,087
2009-03-24	1,058	1,073	1,052	1,065	20,500	1,065
2009-03-23	1,025	1,043	1,000	1,043	35,200	1,043
2009-03-19	1,040	1,040	1,004	1,006	29,700	1,006
2009-03-18	1,029	1,044	1,014	1,028	22,600	1,028
2009-03-17	1,045	1,045	1,021	1,029	44,000	1,029
2009-03-16	1,019	1,045	1,005	1,012	19,700	1,012
2009-03-13	978	1,019	978	1,002	51,400	1,002
2009-03-12	1,010	1,015	988	991	23,100	991
2009-03-11	1,016	1,039	996	1,010	29,500	1,010
2009-03-10	1,031	1,058	988	991	73,300	991
2009-03-09	1,086	1,090	1,063	1,071	28,700	1,071
2009-03-06	1,115	1,140	1,088	1,100	50,900	1,100
2009-03-05	1,188	1,202	1,155	1,155	26,700	1,155
2009-03-04	1,130	1,154	1,114	1,148	28,700	1,148
2009-03-03	1,084	1,170	1,077	1,131	69,300	1,131
2009-03-02	1,061	1,100	1,055	1,083	27,700	1,083
2009-02-27	1,088	1,106	1,068	1,084	27,200	1,084
2009-02-26	1,107	1,113	1,052	1,072	62,300	1,072
2009-02-25	1,092	1,134	1,073	1,086	35,600	1,086
2009-02-24	1,000	1,055	1,000	1,051	69,800	1,051
2009-02-23	1,080	1,080	999	1,013	86,400	1,013
2009-02-20	1,112	1,113	1,081	1,082	33,800	1,082
2009-02-19	1,119	1,140	1,096	1,132	45,600	1,132
2009-02-18	1,101	1,127	1,086	1,106	31,100	1,106
2009-02-17	1,166	1,180	1,106	1,117	98,800	1,117
2009-02-16	1,148	1,226	1,126	1,215	208,700	1,215
2009-02-13	1,100	1,179	1,092	1,168	142,800	1,168
2009-02-12	1,101	1,112	1,068	1,105	119,000	1,105
2009-02-10	1,160	1,160	1,120	1,121	101,900	1,121
2009-02-09	1,124	1,164	1,124	1,142	176,700	1,142
2009-02-06	1,156	1,158	1,120	1,144	140,400	1,144
2009-02-05	1,190	1,190	1,131	1,155	291,200	1,155
2009-02-04	1,120	1,204	1,116	1,191	145,600	1,191
2009-02-03	1,167	1,182	1,112	1,117	179,000	1,117
2009-02-02	1,221	1,224	1,166	1,169	126,100	1,169
2009-01-30	1,236	1,261	1,231	1,245	63,000	1,245
2009-01-29	1,247	1,297	1,233	1,267	61,700	1,267
2009-01-28	1,260	1,293	1,230	1,259	98,300	1,259
2009-01-27	1,269	1,316	1,261	1,288	152,100	1,288
2009-01-26	1,239	1,287	1,211	1,256	87,600	1,256
2009-01-23	1,299	1,299	1,240	1,240	104,300	1,240
2009-01-22	1,279	1,317	1,236	1,283	137,700	1,283
2009-01-21	1,231	1,319	1,224	1,299	84,800	1,299
2009-01-20	1,238	1,256	1,220	1,251	85,300	1,251
2009-01-19	1,230	1,247	1,203	1,230	94,600	1,230
2009-01-16	1,177	1,257	1,171	1,250	109,800	1,250
2009-01-15	1,149	1,204	1,109	1,179	86,200	1,179
2009-01-14	1,146	1,208	1,124	1,153	164,200	1,153
2009-01-13	1,100	1,148	1,081	1,146	146,400	1,146
2009-01-09	1,117	1,139	1,072	1,138	134,000	1,138
2009-01-08	1,089	1,136	1,082	1,110	274,700	1,110
2009-01-07	1,130	1,138	1,100	1,119	128,500	1,119
2009-01-06	1,105	1,120	1,085	1,120	39,800	1,120
2009-01-05	1,100	1,115	1,085	1,085	14,700	1,085

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