6915 千代田インテグレ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	915	928	901	924	4,100	924
2011-12-29	909	915	900	900	3,500	900
2011-12-28	900	921	900	903	6,400	903
2011-12-27	912	912	910	910	1,900	910
2011-12-26	911	916	910	910	4,100	910
2011-12-22	924	924	913	915	4,200	915
2011-12-21	920	925	909	910	8,200	910
2011-12-20	934	934	902	918	23,400	918
2011-12-19	951	951	929	949	3,200	949
2011-12-16	964	965	950	950	5,700	950
2011-12-15	970	970	955	962	4,100	962
2011-12-14	973	976	964	964	5,700	964
2011-12-13	984	984	970	979	5,400	979
2011-12-12	988	997	988	992	3,600	992
2011-12-09	991	991	983	988	25,900	988
2011-12-08	981	988	975	976	2,300	976
2011-12-07	970	986	963	981	5,800	981
2011-12-06	980	982	958	958	6,400	958
2011-12-05	984	990	979	983	5,900	983
2011-12-02	995	998	981	984	5,200	984
2011-12-01	995	999	981	985	5,900	985
2011-11-30	999	999	975	991	5,400	991
2011-11-29	969	1,007	965	1,007	3,300	1,007
2011-11-28	967	974	960	969	3,600	969
2011-11-25	972	992	961	961	6,100	961
2011-11-24	976	976	966	972	5,600	972
2011-11-22	980	1,007	971	995	7,300	995
2011-11-21	982	995	975	995	5,100	995
2011-11-18	996	996	981	982	3,300	982
2011-11-17	991	996	983	996	5,500	996
2011-11-16	983	985	982	985	1,600	985
2011-11-15	995	995	987	990	1,400	990
2011-11-14	999	1,000	990	990	3,900	990
2011-11-11	1,000	1,003	992	1,003	6,200	1,003
2011-11-10	1,000	1,007	991	1,000	3,800	1,000
2011-11-09	1,000	1,017	991	1,017	9,700	1,017
2011-11-08	1,003	1,010	998	1,000	8,900	1,000
2011-11-07	1,029	1,029	1,005	1,010	2,900	1,010
2011-11-04	1,026	1,044	1,024	1,044	5,100	1,044
2011-11-02	1,008	1,027	1,003	1,026	11,300	1,026
2011-11-01	1,029	1,032	1,016	1,027	6,400	1,027
2011-10-31	1,050	1,065	1,028	1,051	16,200	1,051
2011-10-28	1,020	1,054	990	1,054	11,800	1,054
2011-10-27	1,003	1,019	1,000	1,017	5,800	1,017
2011-10-26	986	1,014	982	1,010	3,900	1,010
2011-10-25	1,029	1,029	999	1,006	5,300	1,006
2011-10-24	999	1,024	999	1,020	5,000	1,020
2011-10-21	981	999	964	999	4,700	999
2011-10-20	1,005	1,006	994	996	7,300	996
2011-10-19	1,026	1,026	1,018	1,018	1,400	1,018
2011-10-18	1,021	1,024	1,007	1,016	6,500	1,016
2011-10-17	1,003	1,035	1,003	1,023	5,200	1,023
2011-10-14	1,030	1,040	1,007	1,026	9,300	1,026
2011-10-13	1,060	1,060	1,042	1,044	3,000	1,044
2011-10-12	1,025	1,050	1,011	1,050	9,500	1,050
2011-10-11	994	1,024	994	1,022	9,700	1,022
2011-10-07	983	1,020	982	988	10,800	988
2011-10-06	977	1,010	977	994	7,300	994
2011-10-05	1,027	1,027	977	977	9,500	977
2011-10-04	1,024	1,045	1,013	1,013	12,400	1,013
2011-10-03	1,072	1,072	1,025	1,025	9,200	1,025
2011-09-30	1,075	1,080	1,058	1,080	15,400	1,080
2011-09-29	1,035	1,086	1,035	1,085	26,700	1,085
2011-09-28	1,024	1,042	1,023	1,042	23,300	1,042
2011-09-27	981	1,025	981	1,025	15,300	1,025
2011-09-26	990	990	977	981	9,200	981
2011-09-22	1,005	1,005	990	997	11,700	997
2011-09-21	1,006	1,020	995	1,000	10,200	1,000
2011-09-20	1,010	1,028	1,000	1,016	20,300	1,016
2011-09-16	999	1,025	998	1,025	19,500	1,025
2011-09-15	993	1,006	979	1,006	8,500	1,006
2011-09-14	995	1,005	979	979	15,700	979
2011-09-13	991	999	988	989	14,100	989
2011-09-12	993	1,007	991	992	10,900	992
2011-09-09	1,008	1,010	1,001	1,007	28,500	1,007
2011-09-08	990	995	981	993	7,100	993
2011-09-07	974	990	968	990	22,300	990
2011-09-06	962	963	951	951	10,700	951
2011-09-05	965	969	960	964	10,700	964
2011-09-02	972	980	961	980	17,300	980
2011-09-01	977	979	965	973	14,400	973
2011-08-31	963	971	963	970	18,700	970
2011-08-30	978	978	966	978	20,000	978
2011-08-29	976	977	956	969	69,800	969
2011-08-26	999	1,004	994	1,003	231,200	1,003
2011-08-25	1,022	1,027	1,010	1,010	31,400	1,010
2011-08-24	1,019	1,023	1,003	1,010	17,700	1,010
2011-08-23	1,000	1,019	1,000	1,012	21,300	1,012
2011-08-22	1,020	1,021	996	996	18,100	996
2011-08-19	1,023	1,036	1,019	1,019	15,800	1,019
2011-08-18	1,030	1,042	1,028	1,034	16,600	1,034
2011-08-17	1,020	1,030	1,018	1,023	13,300	1,023
2011-08-16	1,017	1,022	1,014	1,019	12,000	1,019
2011-08-15	1,010	1,015	1,006	1,013	8,800	1,013
2011-08-12	1,016	1,028	1,002	1,010	10,600	1,010
2011-08-11	1,000	1,011	994	1,009	15,400	1,009
2011-08-10	1,041	1,043	1,002	1,007	17,300	1,007
2011-08-09	982	1,008	966	1,003	18,400	1,003
2011-08-08	999	1,003	992	1,001	22,300	1,001
2011-08-05	995	1,015	995	1,008	22,000	1,008
2011-08-04	1,039	1,045	1,035	1,036	12,700	1,036
2011-08-03	1,058	1,058	1,042	1,042	15,100	1,042
2011-08-02	1,083	1,083	1,071	1,073	12,000	1,073
2011-08-01	1,083	1,095	1,081	1,087	13,900	1,087
2011-07-29	1,091	1,094	1,083	1,083	7,000	1,083
2011-07-28	1,092	1,097	1,082	1,097	9,900	1,097
2011-07-27	1,093	1,136	1,072	1,099	16,700	1,099
2011-07-26	1,088	1,104	1,087	1,093	23,900	1,093
2011-07-25	1,086	1,088	1,074	1,078	10,000	1,078
2011-07-22	1,078	1,080	1,073	1,076	9,300	1,076
2011-07-21	1,071	1,072	1,066	1,071	5,800	1,071
2011-07-20	1,058	1,080	1,058	1,068	8,000	1,068
2011-07-19	1,055	1,057	1,050	1,056	10,400	1,056
2011-07-15	1,044	1,058	1,044	1,054	9,200	1,054
2011-07-14	1,044	1,054	1,038	1,049	7,700	1,049
2011-07-13	1,038	1,066	1,038	1,049	22,200	1,049
2011-07-12	1,068	1,077	1,062	1,068	12,600	1,068
2011-07-11	1,080	1,080	1,070	1,079	8,000	1,079
2011-07-08	1,083	1,086	1,081	1,081	8,100	1,081
2011-07-07	1,075	1,079	1,075	1,076	4,200	1,076
2011-07-06	1,075	1,075	1,053	1,069	15,500	1,069
2011-07-05	1,078	1,090	1,075	1,075	14,800	1,075
2011-07-04	1,077	1,086	1,073	1,078	13,600	1,078
2011-07-01	1,050	1,055	1,050	1,051	14,400	1,051
2011-06-30	1,032	1,043	1,020	1,043	16,800	1,043
2011-06-29	1,018	1,021	1,012	1,021	9,200	1,021
2011-06-28	1,010	1,010	1,000	1,002	10,400	1,002
2011-06-27	1,014	1,020	1,010	1,010	12,700	1,010
2011-06-24	1,005	1,016	1,005	1,014	10,500	1,014
2011-06-23	1,004	1,004	1,001	1,002	13,700	1,002
2011-06-22	1,000	1,011	999	1,004	14,200	1,004
2011-06-21	990	996	985	996	14,700	996
2011-06-20	988	995	988	988	10,100	988
2011-06-17	1,001	1,006	983	988	14,900	988
2011-06-16	1,002	1,007	999	999	9,400	999
2011-06-15	1,007	1,009	1,003	1,008	5,800	1,008
2011-06-14	996	1,004	995	1,001	10,800	1,001
2011-06-13	992	996	990	995	12,000	995
2011-06-10	1,013	1,015	992	994	28,400	994
2011-06-09	995	1,002	991	993	12,400	993
2011-06-08	999	1,011	999	1,003	9,100	1,003
2011-06-07	997	1,009	994	999	9,700	999
2011-06-06	995	1,003	990	995	15,400	995
2011-06-03	1,008	1,017	998	998	16,400	998
2011-06-02	1,005	1,011	997	1,008	14,400	1,008
2011-06-01	1,029	1,030	1,021	1,022	11,300	1,022
2011-05-31	1,031	1,041	1,019	1,019	14,400	1,019
2011-05-30	1,018	1,037	1,012	1,024	6,600	1,024
2011-05-27	1,024	1,032	1,020	1,025	9,600	1,025
2011-05-26	1,036	1,036	1,023	1,024	4,300	1,024
2011-05-25	1,038	1,038	1,013	1,014	9,400	1,014
2011-05-24	1,026	1,029	1,016	1,023	11,400	1,023
2011-05-23	1,078	1,078	1,038	1,039	8,200	1,039
2011-05-20	1,047	1,066	1,047	1,050	8,900	1,050
2011-05-19	1,079	1,092	1,052	1,056	9,600	1,056
2011-05-18	1,039	1,080	1,039	1,076	12,400	1,076
2011-05-17	1,038	1,043	1,027	1,039	9,500	1,039
2011-05-16	1,050	1,055	1,036	1,039	14,500	1,039
2011-05-13	1,081	1,081	1,046	1,063	18,700	1,063
2011-05-12	1,073	1,093	1,073	1,082	6,800	1,082
2011-05-11	1,106	1,106	1,089	1,089	11,300	1,089
2011-05-10	1,089	1,109	1,089	1,097	13,000	1,097
2011-05-09	1,106	1,120	1,096	1,101	10,600	1,101
2011-05-06	1,090	1,108	1,081	1,104	11,800	1,104
2011-05-02	1,089	1,103	1,089	1,096	12,300	1,096
2011-04-28	1,070	1,090	1,057	1,089	23,400	1,089
2011-04-27	1,070	1,100	1,064	1,064	48,100	1,064
2011-04-26	1,075	1,075	1,057	1,069	19,100	1,069
2011-04-25	1,063	1,068	1,054	1,065	14,900	1,065
2011-04-22	1,040	1,056	1,026	1,042	23,800	1,042
2011-04-21	1,084	1,084	1,047	1,047	32,100	1,047
2011-04-20	1,090	1,097	1,080	1,085	10,800	1,085
2011-04-19	1,104	1,104	1,072	1,081	22,500	1,081
2011-04-18	1,140	1,140	1,090	1,109	37,200	1,109
2011-04-15	1,129	1,138	1,109	1,126	94,000	1,126
2011-04-14	1,185	1,230	1,164	1,219	30,400	1,219
2011-04-13	1,150	1,198	1,150	1,190	13,600	1,190
2011-04-12	1,163	1,172	1,158	1,158	9,000	1,158
2011-04-11	1,181	1,189	1,181	1,185	15,300	1,185
2011-04-08	1,137	1,188	1,133	1,181	29,000	1,181
2011-04-07	1,128	1,164	1,103	1,130	11,200	1,130
2011-04-06	1,169	1,182	1,115	1,130	16,800	1,130
2011-04-05	1,172	1,175	1,119	1,149	10,200	1,149
2011-04-04	1,184	1,184	1,171	1,172	3,700	1,172
2011-04-01	1,210	1,224	1,176	1,176	9,400	1,176
2011-03-31	1,190	1,211	1,183	1,210	7,600	1,210
2011-03-30	1,160	1,185	1,149	1,185	10,500	1,185
2011-03-29	1,151	1,172	1,122	1,161	11,700	1,161
2011-03-28	1,147	1,147	1,126	1,146	6,700	1,146
2011-03-25	1,144	1,150	1,125	1,141	11,100	1,141
2011-03-24	1,121	1,147	1,119	1,121	7,500	1,121
2011-03-23	1,130	1,150	1,105	1,128	10,500	1,128
2011-03-22	1,108	1,144	1,108	1,133	11,700	1,133
2011-03-18	1,083	1,099	1,067	1,078	18,600	1,078
2011-03-17	948	1,034	948	1,023	38,800	1,023
2011-03-16	930	1,028	902	978	60,200	978
2011-03-15	942	989	870	954	35,400	954
2011-03-14	991	1,190	991	1,122	27,600	1,122
2011-03-11	1,230	1,248	1,215	1,231	30,700	1,231
2011-03-10	1,286	1,286	1,251	1,252	11,800	1,252
2011-03-09	1,290	1,311	1,290	1,291	9,500	1,291
2011-03-08	1,284	1,298	1,284	1,290	10,100	1,290
2011-03-07	1,286	1,294	1,282	1,284	14,100	1,284
2011-03-04	1,295	1,319	1,294	1,299	14,700	1,299
2011-03-03	1,292	1,292	1,273	1,285	5,400	1,285
2011-03-02	1,299	1,335	1,276	1,281	16,100	1,281
2011-03-01	1,284	1,327	1,284	1,307	23,000	1,307
2011-02-28	1,262	1,290	1,244	1,278	23,400	1,278
2011-02-25	1,249	1,251	1,213	1,248	18,600	1,248
2011-02-24	1,264	1,264	1,241	1,248	23,200	1,248
2011-02-23	1,289	1,301	1,276	1,283	17,900	1,283
2011-02-22	1,305	1,320	1,293	1,302	23,800	1,302
2011-02-21	1,338	1,342	1,300	1,319	19,300	1,319
2011-02-18	1,352	1,352	1,330	1,347	19,100	1,347
2011-02-17	1,365	1,371	1,355	1,358	13,200	1,358
2011-02-16	1,379	1,382	1,372	1,372	8,700	1,372
2011-02-15	1,376	1,380	1,360	1,379	13,000	1,379
2011-02-14	1,376	1,381	1,367	1,377	9,800	1,377
2011-02-10	1,350	1,375	1,350	1,355	9,300	1,355
2011-02-09	1,362	1,378	1,360	1,367	20,700	1,367
2011-02-08	1,380	1,382	1,370	1,376	6,200	1,376
2011-02-07	1,374	1,374	1,360	1,368	10,900	1,368
2011-02-04	1,338	1,367	1,338	1,356	22,600	1,356
2011-02-03	1,315	1,345	1,315	1,337	27,800	1,337
2011-02-02	1,310	1,347	1,309	1,338	23,600	1,338
2011-02-01	1,314	1,320	1,305	1,311	4,700	1,311
2011-01-31	1,300	1,313	1,281	1,303	27,500	1,303
2011-01-28	1,346	1,346	1,321	1,321	22,500	1,321
2011-01-27	1,338	1,346	1,330	1,341	13,200	1,341
2011-01-26	1,336	1,347	1,324	1,338	25,500	1,338
2011-01-25	1,347	1,347	1,310	1,336	19,200	1,336
2011-01-24	1,250	1,329	1,239	1,329	36,500	1,329
2011-01-21	1,285	1,291	1,232	1,244	44,700	1,244
2011-01-20	1,314	1,317	1,280	1,286	20,800	1,286
2011-01-19	1,303	1,320	1,303	1,320	11,300	1,320
2011-01-18	1,299	1,308	1,292	1,300	14,100	1,300
2011-01-17	1,306	1,308	1,291	1,298	19,800	1,298
2011-01-14	1,331	1,338	1,301	1,306	25,700	1,306
2011-01-13	1,332	1,332	1,290	1,301	37,000	1,301
2011-01-12	1,276	1,350	1,270	1,332	71,500	1,332
2011-01-11	1,226	1,242	1,221	1,229	15,800	1,229
2011-01-07	1,229	1,249	1,220	1,220	15,300	1,220
2011-01-06	1,193	1,232	1,193	1,229	27,800	1,229
2011-01-05	1,182	1,196	1,173	1,193	11,700	1,193
2011-01-04	1,162	1,186	1,159	1,182	13,900	1,182

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