6915 千代田インテグレ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	872	872	864	864	7,200	864
2012-12-27	863	872	863	866	12,100	866
2012-12-26	864	869	860	861	8,100	861
2012-12-25	872	873	858	865	14,000	865
2012-12-21	863	863	855	857	15,700	857
2012-12-20	854	862	853	860	13,200	860
2012-12-19	852	854	848	853	13,800	853
2012-12-18	851	854	843	843	10,700	843
2012-12-17	845	852	841	843	12,000	843
2012-12-14	836	846	836	836	15,500	836
2012-12-13	846	846	834	838	7,900	838
2012-12-12	835	842	835	836	5,000	836
2012-12-11	843	843	838	838	4,100	838
2012-12-10	849	849	837	846	8,500	846
2012-12-07	841	841	833	838	8,100	838
2012-12-06	838	838	825	830	12,100	830
2012-12-05	843	845	822	823	12,100	823
2012-12-04	838	844	830	844	5,500	844
2012-12-03	836	847	836	838	4,600	838
2012-11-30	849	849	835	835	9,400	835
2012-11-29	854	854	843	843	4,400	843
2012-11-28	850	850	842	848	5,900	848
2012-11-27	844	850	844	850	8,000	850
2012-11-26	839	844	839	841	9,200	841
2012-11-22	837	839	835	837	10,200	837
2012-11-21	832	836	826	836	9,600	836
2012-11-20	826	831	820	830	8,900	830
2012-11-19	820	831	820	825	8,300	825
2012-11-16	811	820	811	819	8,700	819
2012-11-15	806	817	806	813	3,900	813
2012-11-14	805	817	805	808	3,900	808
2012-11-13	810	820	798	820	6,800	820
2012-11-12	812	813	807	808	6,900	808
2012-11-09	819	819	809	809	8,000	809
2012-11-08	818	821	816	819	4,000	819
2012-11-07	825	825	819	823	7,000	823
2012-11-06	824	825	821	825	1,200	825
2012-11-05	828	828	825	826	900	826
2012-11-02	830	834	827	828	4,400	828
2012-11-01	834	834	828	833	8,100	833
2012-10-31	818	833	817	822	11,200	822
2012-10-30	822	831	817	817	13,000	817
2012-10-29	823	827	822	827	7,900	827
2012-10-26	825	825	815	822	5,800	822
2012-10-25	828	828	817	824	9,100	824
2012-10-24	823	838	811	838	13,700	838
2012-10-23	836	836	827	828	8,400	828
2012-10-22	827	836	827	835	5,500	835
2012-10-19	827	830	823	827	8,200	827
2012-10-18	825	830	821	827	14,500	827
2012-10-17	808	824	808	821	6,400	821
2012-10-16	803	806	803	804	3,200	804
2012-10-15	800	803	795	798	16,700	798
2012-10-12	805	809	796	798	11,400	798
2012-10-11	814	820	803	804	12,300	804
2012-10-10	817	829	814	814	5,700	814
2012-10-09	819	828	818	819	4,600	819
2012-10-05	818	822	817	818	3,800	818
2012-10-04	813	819	813	817	6,600	817
2012-10-03	839	839	813	813	21,100	813
2012-10-02	835	840	830	839	7,500	839
2012-10-01	837	837	825	835	5,000	835
2012-09-28	850	851	829	829	12,100	829
2012-09-27	869	869	841	841	12,800	841
2012-09-26	870	876	859	875	12,900	875
2012-09-25	848	876	847	876	13,300	876
2012-09-24	852	854	840	840	11,900	840
2012-09-21	857	858	848	848	17,700	848
2012-09-20	862	870	856	858	14,500	858
2012-09-19	870	872	862	864	12,300	864
2012-09-18	879	883	872	874	8,800	874
2012-09-14	883	883	871	879	21,900	879
2012-09-13	867	876	864	876	13,000	876
2012-09-12	839	868	839	866	23,700	866
2012-09-11	843	843	836	841	7,500	841
2012-09-10	829	843	825	843	10,300	843
2012-09-07	841	842	825	829	19,300	829
2012-09-06	839	839	826	833	16,800	833
2012-09-05	843	843	824	833	31,200	833
2012-09-04	836	844	822	831	30,700	831
2012-09-03	855	855	840	840	28,500	840
2012-08-31	870	874	856	858	40,900	858
2012-08-30	878	879	874	875	42,600	875
2012-08-29	877	883	875	879	121,000	879
2012-08-28	911	911	908	910	236,200	910
2012-08-27	915	917	911	911	68,200	911
2012-08-24	915	917	915	916	32,300	916
2012-08-23	919	920	915	917	38,800	917
2012-08-22	920	920	917	919	25,100	919
2012-08-21	920	921	917	917	46,100	917
2012-08-20	920	921	918	919	39,800	919
2012-08-17	923	923	918	920	21,500	920
2012-08-16	922	926	919	920	34,800	920
2012-08-15	920	922	917	920	25,100	920
2012-08-14	919	921	919	919	33,400	919
2012-08-13	920	921	919	919	19,900	919
2012-08-10	923	925	922	923	14,600	923
2012-08-09	921	924	918	922	19,600	922
2012-08-08	923	924	917	920	24,100	920
2012-08-07	918	923	918	923	14,800	923
2012-08-06	924	924	917	917	14,700	917
2012-08-03	925	925	918	918	16,300	918
2012-08-02	927	928	922	928	19,000	928
2012-08-01	926	926	921	924	20,600	924
2012-07-31	927	928	924	926	25,200	926
2012-07-30	926	926	919	925	22,300	925
2012-07-27	912	915	909	911	15,100	911
2012-07-26	905	911	905	910	13,100	910
2012-07-25	908	909	902	904	21,600	904
2012-07-24	907	910	905	908	25,000	908
2012-07-23	908	911	905	905	15,000	905
2012-07-20	912	914	908	908	9,900	908
2012-07-19	910	919	908	908	15,900	908
2012-07-18	911	914	907	907	16,600	907
2012-07-17	910	914	908	908	11,400	908
2012-07-13	913	913	907	908	9,300	908
2012-07-12	920	920	907	907	21,700	907
2012-07-11	919	921	913	914	22,200	914
2012-07-10	920	924	918	918	31,700	918
2012-07-09	923	925	922	922	15,300	922
2012-07-06	926	927	923	923	20,900	923
2012-07-05	929	929	921	924	11,800	924
2012-07-04	937	937	923	923	22,500	923
2012-07-03	923	934	922	928	25,600	928
2012-07-02	930	936	917	917	19,000	917
2012-06-29	916	917	913	913	31,400	913
2012-06-28	914	917	912	914	18,500	914
2012-06-27	910	911	907	910	11,100	910
2012-06-26	906	909	905	906	18,200	906
2012-06-25	911	912	906	906	16,400	906
2012-06-22	907	908	904	905	18,700	905
2012-06-21	910	910	905	908	13,100	908
2012-06-20	906	911	906	907	19,500	907
2012-06-19	905	913	904	904	8,200	904
2012-06-18	908	911	903	905	9,700	905
2012-06-15	918	918	904	904	7,300	904
2012-06-14	910	914	908	911	4,900	911
2012-06-13	925	925	911	912	4,900	912
2012-06-12	910	924	908	921	4,300	921
2012-06-11	924	925	909	910	7,400	910
2012-06-08	922	922	906	912	20,600	912
2012-06-07	922	922	913	920	6,600	920
2012-06-06	909	915	907	911	17,300	911
2012-06-05	906	906	901	906	5,600	906
2012-06-04	910	911	901	905	8,400	905
2012-06-01	922	923	920	922	5,200	922
2012-05-31	925	930	923	923	4,700	923
2012-05-30	939	939	926	932	6,000	932
2012-05-29	930	939	927	939	4,100	939
2012-05-28	931	936	930	930	1,700	930
2012-05-25	945	945	930	932	5,800	932
2012-05-24	936	945	926	945	7,500	945
2012-05-23	935	942	931	936	11,000	936
2012-05-22	936	951	936	944	4,200	944
2012-05-21	933	943	927	935	5,400	935
2012-05-18	936	939	926	938	8,800	938
2012-05-17	939	950	939	944	4,500	944
2012-05-16	947	954	939	942	6,600	942
2012-05-15	960	964	936	949	9,700	949
2012-05-14	984	989	983	985	2,800	985
2012-05-11	991	991	985	985	4,000	985
2012-05-10	987	996	984	996	5,200	996
2012-05-09	1,000	1,006	983	987	16,000	987
2012-05-08	1,001	1,016	998	1,016	5,500	1,016
2012-05-07	997	1,004	997	1,001	3,300	1,001
2012-05-02	995	1,018	995	1,016	11,500	1,016
2012-05-01	1,006	1,008	992	993	8,800	993
2012-04-27	1,014	1,015	1,004	1,006	9,100	1,006
2012-04-26	1,010	1,014	1,006	1,012	7,400	1,012
2012-04-25	1,009	1,010	1,001	1,010	4,600	1,010
2012-04-24	999	1,004	995	1,003	7,900	1,003
2012-04-23	1,013	1,013	1,005	1,007	5,200	1,007
2012-04-20	1,026	1,026	1,011	1,013	4,600	1,013
2012-04-19	1,033	1,033	1,010	1,010	7,400	1,010
2012-04-18	1,010	1,033	1,010	1,019	11,300	1,019
2012-04-17	1,012	1,019	1,009	1,010	6,700	1,010
2012-04-16	1,006	1,020	1,006	1,019	9,000	1,019
2012-04-13	1,021	1,021	1,015	1,017	2,100	1,017
2012-04-12	1,019	1,021	1,006	1,014	4,700	1,014
2012-04-11	1,003	1,016	1,001	1,009	8,000	1,009
2012-04-10	990	1,011	990	1,006	8,200	1,006
2012-04-09	1,004	1,020	1,003	1,003	5,200	1,003
2012-04-06	1,008	1,027	1,008	1,027	8,800	1,027
2012-04-05	1,013	1,014	1,008	1,012	4,400	1,012
2012-04-04	1,042	1,042	1,020	1,025	6,600	1,025
2012-04-03	1,032	1,047	1,022	1,042	6,400	1,042
2012-04-02	1,039	1,044	1,029	1,032	8,700	1,032
2012-03-30	1,026	1,034	1,020	1,026	6,400	1,026
2012-03-29	1,020	1,020	1,012	1,019	4,500	1,019
2012-03-28	1,007	1,020	1,001	1,020	7,300	1,020
2012-03-27	1,007	1,020	998	1,020	13,500	1,020
2012-03-26	993	1,005	993	998	6,200	998
2012-03-23	999	1,002	997	1,000	5,300	1,000
2012-03-22	997	1,007	995	1,006	4,000	1,006
2012-03-21	1,000	1,012	991	992	7,500	992
2012-03-19	1,002	1,012	1,002	1,009	4,500	1,009
2012-03-16	1,000	1,011	999	1,008	6,900	1,008
2012-03-15	991	1,009	991	998	3,800	998
2012-03-14	997	1,010	990	990	8,600	990
2012-03-13	1,000	1,010	982	982	12,100	982
2012-03-12	1,010	1,016	1,005	1,005	5,900	1,005
2012-03-09	990	1,025	986	1,008	24,100	1,008
2012-03-08	982	985	976	976	7,900	976
2012-03-07	970	978	966	978	8,200	978
2012-03-06	979	979	971	975	5,600	975
2012-03-05	985	990	972	972	8,700	972
2012-03-02	987	989	980	985	5,600	985
2012-03-01	983	989	973	988	8,600	988
2012-02-29	995	997	975	975	14,000	975
2012-02-28	990	996	980	984	9,900	984
2012-02-27	976	999	976	994	13,800	994
2012-02-24	984	984	970	977	27,000	977
2012-02-23	1,000	1,000	978	984	12,800	984
2012-02-22	985	1,001	977	990	11,200	990
2012-02-21	978	978	970	974	3,400	974
2012-02-20	965	980	965	970	7,300	970
2012-02-17	969	970	958	960	5,600	960
2012-02-16	960	969	959	969	2,800	969
2012-02-15	965	970	959	962	4,500	962
2012-02-14	960	967	951	967	4,900	967
2012-02-13	948	963	935	963	4,300	963
2012-02-10	964	965	957	963	3,600	963
2012-02-09	960	965	952	960	3,200	960
2012-02-08	964	965	950	965	3,500	965
2012-02-07	956	964	952	964	2,900	964
2012-02-06	964	969	949	956	4,000	956
2012-02-03	964	964	950	950	2,500	950
2012-02-02	953	965	949	965	3,900	965
2012-02-01	951	953	951	953	2,300	953
2012-01-31	947	950	937	940	4,900	940
2012-01-30	938	948	938	947	3,700	947
2012-01-27	950	955	947	947	2,700	947
2012-01-26	947	963	946	958	3,600	958
2012-01-25	938	964	938	941	6,700	941
2012-01-24	929	938	929	938	5,600	938
2012-01-23	940	951	939	939	6,100	939
2012-01-20	940	943	936	938	7,800	938
2012-01-19	931	940	931	936	1,600	936
2012-01-18	923	949	920	932	5,500	932
2012-01-17	930	938	930	932	1,600	932
2012-01-16	930	930	916	930	4,600	930
2012-01-13	941	941	931	934	2,700	934
2012-01-12	928	939	922	926	4,000	926
2012-01-11	947	947	942	943	2,700	943
2012-01-10	943	958	943	947	5,100	947
2012-01-06	943	957	931	935	5,000	935
2012-01-05	948	958	948	949	2,000	949
2012-01-04	929	948	929	948	6,400	948

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