6915 千代田インテグレ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,177	1,177	1,141	1,161	12,200	1,161
2010-12-29	1,159	1,176	1,145	1,173	8,700	1,173
2010-12-28	1,145	1,160	1,141	1,159	12,700	1,159
2010-12-27	1,139	1,158	1,139	1,154	12,500	1,154
2010-12-24	1,189	1,189	1,136	1,137	33,500	1,137
2010-12-22	1,213	1,220	1,180	1,189	26,200	1,189
2010-12-21	1,203	1,214	1,181	1,213	27,200	1,213
2010-12-20	1,191	1,205	1,165	1,203	32,400	1,203
2010-12-17	1,190	1,199	1,186	1,191	23,900	1,191
2010-12-16	1,190	1,192	1,182	1,190	19,500	1,190
2010-12-15	1,173	1,186	1,170	1,186	17,700	1,186
2010-12-14	1,164	1,176	1,154	1,173	20,500	1,173
2010-12-13	1,150	1,162	1,100	1,161	42,500	1,161
2010-12-10	1,161	1,190	1,141	1,163	66,900	1,163
2010-12-09	1,120	1,155	1,111	1,141	57,500	1,141
2010-12-08	1,128	1,164	1,128	1,161	47,100	1,161
2010-12-07	1,103	1,124	1,103	1,123	35,000	1,123
2010-12-06	1,081	1,100	1,078	1,097	37,100	1,097
2010-12-03	1,060	1,075	1,060	1,075	30,400	1,075
2010-12-02	1,026	1,060	1,026	1,060	44,800	1,060
2010-12-01	1,021	1,025	1,017	1,023	30,000	1,023
2010-11-30	998	1,024	998	1,021	58,600	1,021
2010-11-29	995	1,007	993	997	32,800	997
2010-11-26	993	1,008	992	1,000	25,600	1,000
2010-11-25	1,006	1,008	993	993	35,500	993
2010-11-24	989	1,009	986	991	80,000	991
2010-11-22	1,019	1,024	1,013	1,019	29,800	1,019
2010-11-19	1,047	1,047	1,014	1,019	43,800	1,019
2010-11-18	1,032	1,048	1,032	1,047	20,400	1,047
2010-11-17	1,040	1,055	1,026	1,035	20,600	1,035
2010-11-16	1,043	1,065	1,040	1,047	28,100	1,047
2010-11-15	1,032	1,044	1,024	1,042	18,900	1,042
2010-11-12	1,045	1,058	1,032	1,033	19,500	1,033
2010-11-11	1,056	1,060	1,042	1,047	20,200	1,047
2010-11-10	1,050	1,068	1,046	1,056	26,500	1,056
2010-11-09	1,030	1,046	1,029	1,046	34,100	1,046
2010-11-08	1,015	1,036	1,009	1,030	30,900	1,030
2010-11-05	994	1,011	994	1,004	40,400	1,004
2010-11-04	991	1,002	991	991	30,700	991
2010-11-02	982	995	982	991	27,000	991
2010-11-01	981	992	981	982	24,000	982
2010-10-29	997	1,001	981	996	32,700	996
2010-10-28	1,004	1,012	997	997	35,500	997
2010-10-27	988	1,009	988	1,004	31,200	1,004
2010-10-26	982	1,000	982	986	36,500	986
2010-10-25	1,002	1,017	977	989	59,600	989
2010-10-22	991	1,004	991	1,000	32,400	1,000
2010-10-21	1,007	1,007	985	998	39,200	998
2010-10-20	980	993	948	992	50,000	992
2010-10-19	995	1,015	990	995	106,600	995
2010-10-18	925	986	920	986	155,000	986
2010-10-15	896	903	890	897	23,700	897
2010-10-14	892	907	892	903	23,700	903
2010-10-13	888	909	881	890	29,200	890
2010-10-12	925	925	890	891	38,100	891
2010-10-08	904	931	904	910	37,500	910
2010-10-07	883	901	882	898	17,400	898
2010-10-06	880	890	880	885	20,100	885
2010-10-05	872	897	871	874	51,600	874
2010-10-04	882	883	872	873	23,100	873
2010-10-01	885	885	871	878	14,300	878
2010-09-30	884	889	877	877	20,100	877
2010-09-29	876	893	876	883	15,900	883
2010-09-28	874	888	873	875	11,200	875
2010-09-27	879	880	870	880	27,700	880
2010-09-24	892	902	877	878	39,600	878
2010-09-22	899	908	890	900	22,600	900
2010-09-21	902	917	900	907	53,100	907
2010-09-17	897	897	882	892	34,300	892
2010-09-16	900	920	881	887	32,900	887
2010-09-15	882	906	880	897	36,800	897
2010-09-14	884	888	881	885	14,300	885
2010-09-13	883	890	883	884	13,600	884
2010-09-10	874	891	874	880	30,100	880
2010-09-09	885	889	875	876	22,700	876
2010-09-08	882	886	871	876	31,500	876
2010-09-07	891	898	886	894	30,100	894
2010-09-06	890	899	885	891	51,900	891
2010-09-03	888	893	884	885	60,000	885
2010-09-02	904	906	890	890	48,100	890
2010-09-01	890	912	889	902	47,400	902
2010-08-31	945	947	900	901	67,000	901
2010-08-30	988	992	954	956	63,900	956
2010-08-27	965	989	948	988	74,600	988
2010-08-26	1,002	1,006	993	995	172,400	995
2010-08-25	991	1,010	990	998	52,500	998
2010-08-24	1,005	1,007	996	998	36,200	998
2010-08-23	1,013	1,018	1,005	1,006	24,600	1,006
2010-08-20	1,006	1,019	1,005	1,006	19,300	1,006
2010-08-19	1,009	1,018	1,005	1,014	12,400	1,014
2010-08-18	1,008	1,012	1,000	1,003	12,900	1,003
2010-08-17	996	1,005	996	1,002	20,200	1,002
2010-08-16	1,001	1,019	995	995	31,800	995
2010-08-13	994	1,005	994	1,001	10,200	1,001
2010-08-12	1,000	1,005	990	995	43,100	995
2010-08-11	1,022	1,028	1,002	1,003	26,300	1,003
2010-08-10	1,028	1,035	1,022	1,023	21,700	1,023
2010-08-09	1,025	1,037	1,017	1,021	27,200	1,021
2010-08-06	1,020	1,030	1,020	1,025	18,500	1,025
2010-08-05	1,029	1,038	1,013	1,018	27,100	1,018
2010-08-04	1,039	1,041	1,013	1,013	47,600	1,013
2010-08-03	1,045	1,050	1,032	1,037	30,600	1,037
2010-08-02	1,031	1,046	1,010	1,028	55,800	1,028
2010-07-30	1,065	1,068	1,033	1,033	54,600	1,033
2010-07-29	1,050	1,061	1,050	1,057	27,100	1,057
2010-07-28	1,055	1,064	1,045	1,058	69,400	1,058
2010-07-27	1,050	1,055	1,034	1,042	71,200	1,042
2010-07-26	1,055	1,062	1,046	1,049	60,500	1,049
2010-07-23	1,071	1,071	1,048	1,055	51,900	1,055
2010-07-22	1,057	1,066	1,041	1,041	47,100	1,041
2010-07-21	1,090	1,090	1,063	1,075	26,800	1,075
2010-07-20	1,090	1,094	1,082	1,092	42,800	1,092
2010-07-16	1,110	1,118	1,083	1,099	45,600	1,099
2010-07-15	1,114	1,136	1,113	1,125	45,200	1,125
2010-07-14	1,118	1,124	1,110	1,114	35,200	1,114
2010-07-13	1,089	1,121	1,085	1,106	130,300	1,106
2010-07-12	1,158	1,177	1,138	1,149	88,600	1,149
2010-07-09	1,159	1,159	1,141	1,153	26,300	1,153
2010-07-08	1,148	1,148	1,133	1,147	40,700	1,147
2010-07-07	1,151	1,155	1,108	1,122	39,500	1,122
2010-07-06	1,132	1,148	1,115	1,144	21,100	1,144
2010-07-05	1,095	1,135	1,095	1,128	34,200	1,128
2010-07-02	1,080	1,109	1,078	1,105	31,600	1,105
2010-07-01	1,097	1,105	1,077	1,087	73,500	1,087
2010-06-30	1,097	1,106	1,075	1,100	88,200	1,100
2010-06-29	1,158	1,170	1,114	1,125	82,300	1,125
2010-06-28	1,164	1,170	1,141	1,152	103,600	1,152
2010-06-25	1,196	1,210	1,163	1,168	84,500	1,168
2010-06-24	1,192	1,213	1,191	1,197	74,900	1,197
2010-06-23	1,209	1,215	1,199	1,205	74,600	1,205
2010-06-22	1,212	1,232	1,200	1,216	75,400	1,216
2010-06-21	1,189	1,249	1,189	1,240	86,600	1,240
2010-06-18	1,196	1,202	1,180	1,186	129,100	1,186
2010-06-17	1,232	1,234	1,198	1,202	87,100	1,202
2010-06-16	1,247	1,247	1,232	1,232	57,000	1,232
2010-06-15	1,220	1,225	1,204	1,223	94,200	1,223
2010-06-14	1,212	1,221	1,205	1,218	54,100	1,218
2010-06-11	1,192	1,212	1,174	1,182	90,500	1,182
2010-06-10	1,171	1,188	1,164	1,184	79,200	1,184
2010-06-09	1,168	1,171	1,129	1,148	74,300	1,148
2010-06-08	1,170	1,198	1,166	1,171	64,600	1,171
2010-06-07	1,201	1,205	1,169	1,185	83,100	1,185
2010-06-04	1,247	1,269	1,219	1,231	86,800	1,231
2010-06-03	1,238	1,258	1,229	1,247	62,200	1,247
2010-06-02	1,216	1,228	1,194	1,209	105,300	1,209
2010-06-01	1,234	1,260	1,220	1,240	80,600	1,240
2010-05-31	1,200	1,232	1,199	1,228	59,900	1,228
2010-05-28	1,192	1,237	1,192	1,199	162,300	1,199
2010-05-27	1,145	1,175	1,142	1,161	105,900	1,161
2010-05-26	1,160	1,182	1,113	1,142	136,100	1,142
2010-05-25	1,240	1,240	1,154	1,159	56,900	1,159
2010-05-24	1,243	1,254	1,221	1,231	59,600	1,231
2010-05-21	1,226	1,260	1,219	1,239	106,900	1,239
2010-05-20	1,311	1,343	1,284	1,286	73,300	1,286
2010-05-19	1,368	1,368	1,300	1,324	102,500	1,324
2010-05-18	1,342	1,436	1,342	1,403	81,600	1,403
2010-05-17	1,411	1,464	1,365	1,372	51,900	1,372
2010-05-14	1,441	1,475	1,427	1,434	53,100	1,434
2010-05-13	1,454	1,508	1,437	1,462	52,700	1,462
2010-05-12	1,454	1,483	1,400	1,435	80,300	1,435
2010-05-11	1,541	1,582	1,450	1,462	91,800	1,462
2010-05-10	1,489	1,548	1,485	1,509	90,000	1,509
2010-05-07	1,531	1,533	1,485	1,505	111,200	1,505
2010-05-06	1,624	1,644	1,602	1,605	114,400	1,605
2010-04-30	1,572	1,695	1,572	1,664	209,500	1,664
2010-04-28	1,561	1,626	1,520	1,557	262,500	1,557
2010-04-27	1,546	1,574	1,533	1,560	95,500	1,560
2010-04-26	1,558	1,576	1,546	1,560	77,900	1,560
2010-04-23	1,580	1,585	1,545	1,552	66,000	1,552
2010-04-22	1,590	1,599	1,543	1,576	81,400	1,576
2010-04-21	1,570	1,605	1,570	1,589	136,200	1,589
2010-04-20	1,500	1,579	1,499	1,569	126,800	1,569
2010-04-19	1,486	1,496	1,470	1,484	61,600	1,484
2010-04-16	1,460	1,506	1,452	1,493	78,700	1,493
2010-04-15	1,436	1,475	1,430	1,460	73,700	1,460
2010-04-14	1,373	1,445	1,373	1,420	70,500	1,420
2010-04-13	1,375	1,396	1,373	1,386	120,200	1,386
2010-04-12	1,400	1,442	1,360	1,364	194,000	1,364
2010-04-09	1,289	1,322	1,289	1,320	54,200	1,320
2010-04-08	1,315	1,315	1,277	1,288	81,800	1,288
2010-04-07	1,332	1,334	1,307	1,318	35,900	1,318
2010-04-06	1,317	1,338	1,302	1,313	40,000	1,313
2010-04-05	1,276	1,308	1,276	1,307	24,500	1,307
2010-04-02	1,300	1,312	1,248	1,276	47,800	1,276
2010-04-01	1,275	1,298	1,262	1,296	43,000	1,296
2010-03-31	1,280	1,280	1,259	1,260	23,600	1,260
2010-03-30	1,241	1,264	1,226	1,264	48,800	1,264
2010-03-29	1,210	1,225	1,203	1,221	36,900	1,221
2010-03-26	1,174	1,195	1,165	1,195	36,100	1,195
2010-03-25	1,175	1,175	1,145	1,163	33,700	1,163
2010-03-24	1,185	1,185	1,145	1,175	21,200	1,175
2010-03-23	1,171	1,183	1,167	1,178	18,700	1,178
2010-03-19	1,185	1,192	1,168	1,189	31,000	1,189
2010-03-18	1,202	1,202	1,183	1,188	17,300	1,188
2010-03-17	1,192	1,203	1,173	1,202	24,100	1,202
2010-03-16	1,210	1,210	1,195	1,200	19,800	1,200
2010-03-15	1,212	1,220	1,185	1,215	27,600	1,215
2010-03-12	1,218	1,229	1,183	1,206	52,300	1,206
2010-03-11	1,214	1,230	1,214	1,224	23,600	1,224
2010-03-10	1,200	1,225	1,200	1,213	28,600	1,213
2010-03-09	1,196	1,199	1,183	1,199	18,600	1,199
2010-03-08	1,190	1,191	1,161	1,184	40,500	1,184
2010-03-05	1,188	1,219	1,172	1,187	47,200	1,187
2010-03-04	1,182	1,194	1,177	1,188	26,000	1,188
2010-03-03	1,200	1,220	1,162	1,195	61,200	1,195
2010-03-02	1,134	1,215	1,129	1,202	110,900	1,202
2010-03-01	1,122	1,141	1,122	1,135	41,600	1,135
2010-02-26	1,119	1,134	1,111	1,127	47,500	1,127
2010-02-25	1,095	1,140	1,082	1,134	90,000	1,134
2010-02-24	1,082	1,082	1,058	1,076	25,500	1,076
2010-02-23	1,095	1,098	1,078	1,088	42,200	1,088
2010-02-22	1,060	1,092	1,060	1,086	49,700	1,086
2010-02-19	1,077	1,077	1,043	1,054	47,700	1,054
2010-02-18	1,055	1,077	1,050	1,074	69,700	1,074
2010-02-17	1,019	1,048	1,019	1,044	72,800	1,044
2010-02-16	1,010	1,019	1,007	1,014	22,100	1,014
2010-02-15	1,013	1,013	1,001	1,006	29,600	1,006
2010-02-12	1,017	1,022	1,001	1,020	35,300	1,020
2010-02-10	1,021	1,030	1,014	1,019	41,800	1,019
2010-02-09	1,035	1,044	1,014	1,020	38,300	1,020
2010-02-08	999	1,045	982	1,036	72,500	1,036
2010-02-05	1,010	1,013	990	1,009	43,400	1,009
2010-02-04	1,007	1,030	1,002	1,016	45,600	1,016
2010-02-03	990	1,009	990	1,002	35,100	1,002
2010-02-02	977	996	974	990	44,100	990
2010-02-01	970	978	962	971	26,400	971
2010-01-29	985	985	967	972	37,700	972
2010-01-28	954	995	949	986	61,600	986
2010-01-27	954	955	939	940	43,400	940
2010-01-26	979	987	960	960	34,000	960
2010-01-25	965	979	965	979	49,000	979
2010-01-22	981	986	965	984	49,100	984
2010-01-21	988	1,016	980	1,011	68,800	1,011
2010-01-20	964	1,002	964	984	85,100	984
2010-01-19	949	956	942	952	38,000	952
2010-01-18	949	949	934	937	56,800	937
2010-01-15	950	955	947	950	51,800	950
2010-01-14	952	957	947	957	41,100	957
2010-01-13	980	980	942	949	118,500	949
2010-01-12	968	991	965	991	74,400	991
2010-01-08	948	964	948	964	55,500	964
2010-01-07	959	960	943	948	41,500	948
2010-01-06	919	944	914	944	45,100	944
2010-01-05	911	925	905	917	45,100	917
2010-01-04	896	904	893	903	23,400	903

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