1. HOME >
  2. 株価時系列 >
  3. 6915 >
  4. 2013年

6915 千代田インテグレ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7751,7761,7331,74334,5001,743
2013-12-271,7741,7791,7341,77524,9001,775
2013-12-261,7101,7781,7081,77429,1001,774
2013-12-251,7411,7491,7161,73242,2001,732
2013-12-241,7841,8051,7261,73949,0001,739
2013-12-201,8291,8341,7841,80551,8001,805
2013-12-191,8961,8971,8261,83343,1001,833
2013-12-181,8461,8801,8451,86542,0001,865
2013-12-171,7521,8521,7521,84654,7001,846
2013-12-161,8201,8201,7381,75439,9001,754
2013-12-131,8911,8931,8191,82066,6001,820
2013-12-121,7791,9081,7661,895110,5001,895
2013-12-111,7581,7941,7511,77955,4001,779
2013-12-101,7591,7891,7171,72654,2001,726
2013-12-091,7861,7991,7601,77854,0001,778
2013-12-061,8111,8211,7681,77591,2001,775
2013-12-051,8621,8871,8221,82257,4001,822
2013-12-041,8801,9101,8611,86367,5001,863
2013-12-031,8701,9281,8581,91858,3001,918
2013-12-021,8451,8791,8281,85442,5001,854
2013-11-291,8801,9121,8801,88525,1001,885
2013-11-281,9091,9141,8731,89629,8001,896
2013-11-271,9111,9481,8751,88874,6001,888
2013-11-261,9621,9721,9351,94136,9001,941
2013-11-251,9401,9871,9381,98046,3001,980
2013-11-221,9921,9921,8971,93992,9001,939
2013-11-211,9581,9971,9531,97649,4001,976
2013-11-201,9151,9901,9151,97699,6001,976
2013-11-191,8291,9121,8211,897107,0001,897
2013-11-181,8071,8251,8041,82156,9001,821
2013-11-151,8211,8331,8101,81466,1001,814
2013-11-141,8211,8481,8101,82148,0001,821
2013-11-131,8801,8831,8201,82557,9001,825
2013-11-121,9101,9331,8811,89246,8001,892
2013-11-111,9011,9371,8731,89999,4001,899
2013-11-081,8161,9101,8111,89884,7001,898
2013-11-071,8691,8701,7811,835136,4001,835
2013-11-061,7501,8721,7491,859199,1001,859
2013-11-051,6881,7371,6751,73487,9001,734
2013-11-011,6981,6981,6531,67146,1001,671
2013-10-311,6721,7161,6641,698114,4001,698
2013-10-301,6701,6771,6451,67048,3001,670
2013-10-291,6651,6801,6441,67364,9001,673
2013-10-281,6681,6741,5911,66578,9001,665
2013-10-251,6411,6881,6411,675168,0001,675
2013-10-241,6211,6501,5991,646191,3001,646
2013-10-231,5711,6281,5241,620306,5001,620
2013-10-221,5201,5541,4981,549115,0001,549
2013-10-211,4941,5071,4761,50375,3001,503
2013-10-181,4431,4951,4301,49192,6001,491
2013-10-171,4411,4451,4201,44143,3001,441
2013-10-161,4421,4501,4341,43933,3001,439
2013-10-151,4181,4741,4161,442176,3001,442
2013-10-111,3641,4501,3631,442398,2001,442
2013-10-101,2901,3121,2901,30421,9001,304
2013-10-091,2891,3041,2831,30410,4001,304
2013-10-081,2731,2891,2601,2898,1001,289
2013-10-071,3021,3131,2851,29610,5001,296
2013-10-041,3241,3291,3051,31313,9001,313
2013-10-031,3481,3581,3301,34717,6001,347
2013-10-021,3621,3631,3391,35113,7001,351
2013-10-011,3641,3781,3581,36621,2001,366
2013-09-301,3801,3801,3451,36418,9001,364
2013-09-271,3571,3701,3501,37028,9001,370
2013-09-261,3501,3571,3341,3475,4001,347
2013-09-251,3571,3571,3141,34915,3001,349
2013-09-241,3541,3571,3261,35220,9001,352
2013-09-201,3141,3471,3141,34624,8001,346
2013-09-191,3481,3481,3271,34215,4001,342
2013-09-181,3341,3551,3081,34751,1001,347
2013-09-171,3121,3241,3061,30814,1001,308
2013-09-131,2571,3071,2571,30346,2001,303
2013-09-121,2771,2871,2601,28723,6001,287
2013-09-111,2751,2801,2481,26215,2001,262
2013-09-101,2501,2851,2491,27826,1001,278
2013-09-091,2491,2501,2221,24627,3001,246
2013-09-061,2201,2231,2031,22025,9001,220
2013-09-051,2401,2401,2021,21016,0001,210
2013-09-041,1911,2391,1801,22636,0001,226
2013-09-031,2241,2301,2011,20728,8001,207
2013-09-021,2181,2181,1971,19729,3001,197
2013-08-301,2401,2481,2021,21843,5001,218
2013-08-291,2541,2631,2441,24632,1001,246
2013-08-281,2511,2561,2351,25483,5001,254
2013-08-271,3481,3481,3051,307152,5001,307
2013-08-261,3311,3521,3311,34259,8001,342
2013-08-231,3451,3661,3441,34619,3001,346
2013-08-221,3521,3551,3441,34526,5001,345
2013-08-211,3601,3701,3511,35919,5001,359
2013-08-201,3691,3721,3541,35545,2001,355
2013-08-191,3791,3811,3701,37615,0001,376
2013-08-161,3751,3891,3611,38122,6001,381
2013-08-151,3911,3981,3801,38229,4001,382
2013-08-141,3981,4251,3921,40358,7001,403
2013-08-131,3881,3891,3631,38925,9001,389
2013-08-121,3701,3851,3521,35722,1001,357
2013-08-091,3701,3831,3641,37011,3001,370
2013-08-081,3901,4021,3601,37131,0001,371
2013-08-071,4151,4171,3881,38848,5001,388
2013-08-061,4171,4301,3961,43024,1001,430
2013-08-051,4311,4401,4221,43120,2001,431
2013-08-021,4251,4351,4101,43524,7001,435
2013-08-011,3901,4091,3801,40926,4001,409
2013-07-311,3951,4321,3871,39038,1001,390
2013-07-301,3901,4111,3831,39433,3001,394
2013-07-291,4101,4281,3881,40644,4001,406
2013-07-261,4241,4491,4021,42136,2001,421
2013-07-251,4601,4881,4101,42472,7001,424
2013-07-241,4101,4781,4011,44488,4001,444
2013-07-231,3851,4051,3801,39931,8001,399
2013-07-221,3601,3931,3521,39029,1001,390
2013-07-191,3801,3801,3491,35240,3001,352
2013-07-181,3471,3671,3471,36419,2001,364
2013-07-171,3161,3451,3161,34131,5001,341
2013-07-161,3721,3731,3431,34928,5001,349
2013-07-121,3791,3901,3601,37270,9001,372
2013-07-111,3931,4291,3801,42945,7001,429
2013-07-101,4181,4311,4051,41125,9001,411
2013-07-091,4271,4271,4011,41012,4001,410
2013-07-081,4301,4391,4001,40018,1001,400
2013-07-051,3601,4171,3601,40013,5001,400
2013-07-041,3501,3801,3461,35118,5001,351
2013-07-031,3511,3601,3321,35018,7001,350
2013-07-021,3001,3401,2991,33317,6001,333
2013-07-011,2741,2941,2571,29114,4001,291
2013-06-281,2411,2501,2281,24420,8001,244
2013-06-271,2051,2181,1931,21614,7001,216
2013-06-261,2581,2581,2101,21112,5001,211
2013-06-251,2521,2531,2201,24214,4001,242
2013-06-241,2661,2711,2411,24617,6001,246
2013-06-211,2501,2611,2271,25617,7001,256
2013-06-201,2931,2961,2561,28817,9001,288
2013-06-191,3001,3001,2481,26612,3001,266
2013-06-181,3101,3151,2621,27317,3001,273
2013-06-171,2531,3051,2531,2909,7001,290
2013-06-141,2851,3191,2531,26128,7001,261
2013-06-131,2881,3071,2761,28511,7001,285
2013-06-121,3261,3271,2841,32219,1001,322
2013-06-111,3201,3301,3091,32524,4001,325
2013-06-101,2591,3071,2581,28333,0001,283
2013-06-071,2291,2291,1341,19541,0001,195
2013-06-061,3151,3381,2671,26834,6001,268
2013-06-051,3651,3901,3361,33822,9001,338
2013-06-041,3121,3701,3111,36827,7001,368
2013-06-031,3781,3791,3361,33934,3001,339
2013-05-311,3911,4251,3651,37940,4001,379
2013-05-301,3621,4041,3481,34928,5001,349
2013-05-291,3701,4161,3531,39237,7001,392
2013-05-281,3041,3931,3041,36545,6001,365
2013-05-271,3151,3791,2981,33453,8001,334
2013-05-241,4181,4501,3801,40559,5001,405
2013-05-231,4511,4961,4021,40675,4001,406
2013-05-221,4951,5011,4671,47431,2001,474
2013-05-211,5151,5321,4801,48456,9001,484
2013-05-201,5021,5381,4961,50369,6001,503
2013-05-171,4891,5051,4351,49153,6001,491
2013-05-161,4501,4731,4141,46557,3001,465
2013-05-151,4481,4761,4341,44162,0001,441
2013-05-141,5101,5111,4761,47835,9001,478
2013-05-131,5401,5401,5021,50836,5001,508
2013-05-101,5261,5621,4911,50556,0001,505
2013-05-091,5951,6031,4901,49175,7001,491
2013-05-081,5351,5751,5161,55896,6001,558
2013-05-071,4261,4941,4251,48458,4001,484
2013-05-021,4021,4201,4021,41329,0001,413
2013-05-011,4051,4271,4011,40424,8001,404
2013-04-301,3991,4481,3951,42631,9001,426
2013-04-261,4301,4321,4071,41143,5001,411
2013-04-251,4551,4561,4361,43826,8001,438
2013-04-241,4301,4601,4191,43328,2001,433
2013-04-231,4231,4301,4101,42216,1001,422
2013-04-221,4451,4561,4131,42235,9001,422
2013-04-191,4391,4391,4001,42028,2001,420
2013-04-181,4301,4511,4211,43939,3001,439
2013-04-171,4311,4851,4301,45164,2001,451
2013-04-161,4481,4481,4001,43159,8001,431
2013-04-151,4251,4431,3861,420101,8001,420
2013-04-121,3681,5171,3111,450399,3001,450
2013-04-111,1991,2301,1941,21838,2001,218
2013-04-101,1641,1731,1531,16928,7001,169
2013-04-091,1501,1581,1401,14327,4001,143
2013-04-081,1061,1451,1061,14550,5001,145
2013-04-051,0961,0981,0631,09321,5001,093
2013-04-041,0301,0851,0251,07720,2001,077
2013-04-031,0201,0491,0201,04314,8001,043
2013-04-021,0061,0169801,01219,3001,012
2013-04-011,0661,0661,0101,01817,2001,018
2013-03-291,0701,0701,0411,04810,9001,048
2013-03-281,0591,0721,0551,06711,4001,067
2013-03-271,0501,0751,0451,07317,0001,073
2013-03-261,0371,0461,0341,03821,7001,038
2013-03-251,0451,0501,0321,04114,0001,041
2013-03-221,0501,0591,0311,03112,1001,031
2013-03-211,0391,0511,0351,04411,4001,044
2013-03-191,0351,0541,0211,02324,3001,023
2013-03-181,0221,0331,0151,03214,8001,032
2013-03-151,0151,0481,0001,00020,3001,000
2013-03-141,0211,0211,0081,00820,6001,008
2013-03-131,0451,0581,0121,01731,1001,017
2013-03-121,0651,0691,0601,06014,7001,060
2013-03-111,0751,0751,0631,0689,7001,068
2013-03-081,0611,0801,0611,06234,2001,062
2013-03-071,0581,0721,0581,06817,5001,068
2013-03-061,0641,0651,0451,05811,4001,058
2013-03-051,0571,0671,0541,06410,4001,064
2013-03-041,0601,0671,0561,0568,4001,056
2013-03-011,0621,0641,0521,06010,9001,060
2013-02-281,0431,0701,0291,06516,3001,065
2013-02-271,0301,0451,0261,0268,6001,026
2013-02-261,0291,0491,0241,03011,1001,030
2013-02-251,0451,0531,0371,04921,8001,049
2013-02-221,0361,0431,0301,04112,8001,041
2013-02-211,0411,0481,0401,04013,0001,040
2013-02-201,0271,0461,0271,04611,7001,046
2013-02-191,0211,0281,0151,0218,4001,021
2013-02-181,0011,0391,0011,02313,4001,023
2013-02-151,0101,01398599817,400998
2013-02-149771,0209771,01017,6001,010
2013-02-131,0241,03398098627,800986
2013-02-121,0351,0461,0221,02321,6001,023
2013-02-081,0401,0421,0331,03527,3001,035
2013-02-071,0581,0581,0461,04718,7001,047
2013-02-061,0511,0771,0481,04935,4001,049
2013-02-051,0401,0501,0381,04948,9001,049
2013-02-041,0031,0471,0031,02838,8001,028
2013-02-0198599898099557,300995
2013-01-3193797293796745,000967
2013-01-3093093592292226,600922
2013-01-2992492591892011,500920
2013-01-2892492691991918,100919
2013-01-2592292491592431,400924
2013-01-2492593191792018,400920
2013-01-2392593492393419,700934
2013-01-2292893092493017,500930
2013-01-2191293291193230,000932
2013-01-1888690388690318,500903
2013-01-1789090088088014,100880
2013-01-1690390589089014,900890
2013-01-1588690588590338,300903
2013-01-1188488588088015,700880
2013-01-1088288587788110,400881
2013-01-0987588586887412,900874
2013-01-0888388387487815,000878
2013-01-0788588588088513,300885
2013-01-0487388387188123,300881

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