6915 千代田インテグレ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,0882,1332,0602,11644,4002,116
2014-12-292,0822,0982,0372,07328,2002,073
2014-12-262,0812,0972,0582,08715,5002,087
2014-12-252,1082,1142,0702,07935,0002,079
2014-12-242,0602,1032,0592,08548,2002,085
2014-12-222,0712,1152,0272,05249,0002,052
2014-12-192,1002,1002,0482,05644,0002,056
2014-12-182,0522,0802,0382,04435,3002,044
2014-12-172,0002,0581,9951,99842,5001,998
2014-12-161,9802,0181,9722,00042,5002,000
2014-12-152,0702,0872,0252,03037,5002,030
2014-12-122,0452,1062,0452,07161,5002,071
2014-12-112,0502,0592,0122,05237,9002,052
2014-12-102,1072,1422,0832,09269,7002,092
2014-12-092,0952,1442,0902,10753,3002,107
2014-12-082,1252,1382,0652,09639,9002,096
2014-12-052,0162,1092,0162,104106,1002,104
2014-12-041,9872,0321,9732,006195,9002,006
2014-12-032,0002,0111,9661,97638,6001,976
2014-12-021,9901,9901,9601,98643,5001,986
2014-12-011,9702,0051,9281,97591,3001,975
2014-11-281,9081,9141,8861,89330,7001,893
2014-11-271,9401,9501,9071,92938,5001,929
2014-11-261,8781,9581,8781,94095,1001,940
2014-11-251,8901,9051,8811,89433,7001,894
2014-11-211,8701,8921,8621,88237,8001,882
2014-11-201,9031,9071,8771,87943,1001,879
2014-11-191,8981,9201,8821,90665,5001,906
2014-11-181,8531,8901,8391,88482,6001,884
2014-11-171,8981,9001,8651,87339,4001,873
2014-11-141,9041,9291,8871,89970,2001,899
2014-11-131,8811,9101,8691,89863,6001,898
2014-11-121,9501,9501,8831,88788,9001,887
2014-11-111,9671,9741,8801,95277,6001,952
2014-11-101,9601,9631,9301,95642,5001,956
2014-11-071,9001,9901,9001,975167,2001,975
2014-11-061,9361,9601,8551,90396,5001,903
2014-11-051,8771,9341,8771,92797,8001,927
2014-11-041,9201,9461,8911,917169,5001,917
2014-10-311,8231,9001,8221,880165,1001,880
2014-10-301,7961,8231,7771,805113,7001,805
2014-10-291,7701,7961,7421,794134,3001,794
2014-10-281,6951,7741,6951,765144,4001,765
2014-10-271,7451,7621,6521,691141,6001,691
2014-10-241,6801,7421,6801,740174,6001,740
2014-10-231,6691,6901,6341,656105,3001,656
2014-10-221,5771,6901,5741,669256,0001,669
2014-10-211,5751,5751,5381,54753,1001,547
2014-10-201,5391,5761,5281,56499,7001,564
2014-10-171,5371,5651,4791,485154,8001,485
2014-10-161,5121,5781,4971,537219,4001,537
2014-10-151,4501,5481,4501,539240,6001,539
2014-10-141,3991,4131,3881,40551,2001,405
2014-10-101,4211,4251,4101,41354,0001,413
2014-10-091,4651,4741,4381,43885,5001,438
2014-10-081,4761,4861,4491,478107,6001,478
2014-10-071,5001,5021,4901,49026,3001,490
2014-10-061,4921,5021,4851,48822,5001,488
2014-10-031,4901,5061,4821,48634,3001,486
2014-10-021,5201,5201,4821,49571,8001,495
2014-10-011,5181,5371,5051,53482,5001,534
2014-09-301,5191,5191,4801,51164,8001,511
2014-09-291,5191,5201,5031,51534,1001,515
2014-09-261,5011,5111,5011,51021,5001,510
2014-09-251,5201,5201,5071,51431,3001,514
2014-09-241,5141,5171,5001,51552,0001,515
2014-09-221,5171,5191,4991,51434,6001,514
2014-09-191,5101,5171,5041,51746,3001,517
2014-09-181,5081,5191,5011,51439,9001,514
2014-09-171,5111,5191,5021,50929,6001,509
2014-09-161,5151,5261,5091,52155,0001,521
2014-09-121,5041,5151,4951,51570,8001,515
2014-09-111,4951,5011,4901,49532,6001,495
2014-09-101,4801,4951,4711,49528,9001,495
2014-09-091,4801,4851,4791,47917,6001,479
2014-09-081,4851,4851,4711,48120,3001,481
2014-09-051,4771,4831,4681,47230,8001,472
2014-09-041,4961,4961,4781,48340,2001,483
2014-09-031,4931,4971,4831,49353,4001,493
2014-09-021,4811,4931,4791,48332,6001,483
2014-09-011,4811,4901,4771,47836,1001,478
2014-08-291,4611,4841,4571,48159,4001,481
2014-08-281,4771,4771,4531,46360,2001,463
2014-08-271,4751,4991,4701,478103,7001,478
2014-08-261,4911,5141,4901,497238,3001,497
2014-08-251,5001,5041,4901,49564,5001,495
2014-08-221,4911,4981,4881,49241,1001,492
2014-08-211,4951,5001,4871,49352,7001,493
2014-08-201,5001,5071,4941,49546,2001,495
2014-08-191,4871,5171,4871,50260,5001,502
2014-08-181,5011,5061,4821,48469,0001,484
2014-08-151,4911,5041,4911,49847,8001,498
2014-08-141,5001,5021,4881,49268,4001,492
2014-08-131,4901,5101,4901,50579,0001,505
2014-08-121,4901,4961,4871,49146,5001,491
2014-08-111,5101,5151,4871,49071,6001,490
2014-08-081,5121,5121,4751,48799,4001,487
2014-08-071,5131,5271,5071,52066,8001,520
2014-08-061,5161,5241,5151,51556,9001,515
2014-08-051,5161,5361,5161,52567,9001,525
2014-08-041,5211,5271,5151,51570,4001,515
2014-08-011,5211,5431,5121,52071,6001,520
2014-07-311,5551,5551,5261,52964,2001,529
2014-07-301,5401,5501,5371,54576,4001,545
2014-07-291,5421,5501,5391,54161,4001,541
2014-07-281,5681,5831,5481,55379,4001,553
2014-07-251,5561,5731,5531,56962,3001,569
2014-07-241,6121,6121,5541,56287,0001,562
2014-07-231,5881,6101,5671,60388,8001,603
2014-07-221,5691,5951,5581,580100,5001,580
2014-07-181,5151,5451,4891,54482,5001,544
2014-07-171,5431,5581,5401,55075,2001,550
2014-07-161,5321,5471,5141,53187,6001,531
2014-07-151,4891,5311,4781,527120,2001,527
2014-07-141,5151,5231,4781,497147,4001,497
2014-07-111,5401,5491,4921,515260,2001,515
2014-07-101,6381,6481,6021,608115,6001,608
2014-07-091,6261,6381,6101,63558,5001,635
2014-07-081,6081,6371,6051,634112,4001,634
2014-07-071,6101,6171,6031,60340,1001,603
2014-07-041,6041,6051,5971,60227,4001,602
2014-07-031,5901,6091,5781,58433,8001,584
2014-07-021,6001,6171,5921,59880,0001,598
2014-07-011,5591,5781,5541,56847,2001,568
2014-06-301,5201,5561,5201,55133,9001,551
2014-06-271,5401,5411,5121,52084,4001,520
2014-06-261,5341,5491,5341,54233,3001,542
2014-06-251,6001,6001,5221,530193,7001,530
2014-06-241,6001,6051,5851,60239,1001,602
2014-06-231,6001,6051,5851,59867,1001,598
2014-06-201,5781,5781,5621,57046,3001,570
2014-06-191,5601,5781,5561,57046,0001,570
2014-06-181,5701,5731,5601,56626,0001,566
2014-06-171,5461,5641,5461,55820,1001,558
2014-06-161,5761,5801,5401,54564,0001,545
2014-06-131,5251,5781,5251,57264,1001,572
2014-06-121,5401,5501,5201,54037,1001,540
2014-06-111,5121,5461,5061,54257,0001,542
2014-06-101,5281,5281,5091,51336,8001,513
2014-06-091,5301,5321,5131,51430,0001,514
2014-06-061,5271,5281,5101,51331,7001,513
2014-06-051,5301,5301,5081,51828,1001,518
2014-06-041,5171,5341,5081,51556,8001,515
2014-06-031,5451,5501,5121,51864,9001,518
2014-06-021,5501,5521,5321,54039,9001,540
2014-05-301,5551,5641,5131,53154,8001,531
2014-05-291,5361,5661,5261,55573,8001,555
2014-05-281,5881,5911,5021,515146,3001,515
2014-05-271,5221,5971,5221,588177,9001,588
2014-05-261,4451,5651,4431,560248,4001,560
2014-05-231,3921,4141,3921,41253,0001,412
2014-05-221,3681,3831,3631,382131,0001,382
2014-05-211,3461,3641,3451,35845,0001,358
2014-05-201,3611,3661,3421,35543,7001,355
2014-05-191,3491,3691,3351,33867,1001,338
2014-05-161,3761,3761,3241,335141,2001,335
2014-05-151,3941,4061,3761,39984,1001,399
2014-05-141,3991,4051,3931,39732,8001,397
2014-05-131,4051,4171,3961,39959,3001,399
2014-05-121,4211,4231,4011,40144,5001,401
2014-05-091,4261,4331,4171,42126,7001,421
2014-05-081,4271,4581,4211,43353,0001,433
2014-05-071,4521,4751,4241,42864,6001,428
2014-05-021,4501,4721,4431,46772,0001,467
2014-05-011,4161,4451,4061,44456,0001,444
2014-04-301,4301,4311,3961,404115,5001,404
2014-04-281,4431,4501,3981,414130,7001,414
2014-04-251,4601,4901,4421,445110,5001,445
2014-04-241,4761,4781,4411,448151,3001,448
2014-04-231,5081,5131,4551,470106,7001,470
2014-04-221,5541,5781,4901,495133,7001,495
2014-04-211,6421,6501,5511,559109,1001,559
2014-04-181,6621,6621,6231,64256,3001,642
2014-04-171,6211,6851,6201,67144,3001,671
2014-04-161,5751,6451,5721,64378,7001,643
2014-04-151,5571,5801,5411,56581,4001,565
2014-04-141,5841,5871,5451,55291,8001,552
2014-04-111,5581,6491,5321,624139,3001,624
2014-04-101,7441,7601,7031,71869,6001,718
2014-04-091,7501,7641,7261,73542,6001,735
2014-04-081,8151,8151,7641,76454,5001,764
2014-04-071,8121,8231,7951,81535,0001,815
2014-04-041,8551,8621,8221,85134,1001,851
2014-04-031,8601,8801,8451,85631,6001,856
2014-04-021,8781,8991,8341,84654,0001,846
2014-04-011,8901,9001,8591,86952,2001,869
2014-03-311,8451,8811,8261,88057,2001,880
2014-03-281,8141,8341,7721,83440,2001,834
2014-03-271,8301,8301,7631,81783,0001,817
2014-03-261,8101,8391,8001,83476,5001,834
2014-03-251,7901,8111,7711,78077,9001,780
2014-03-241,7661,8141,7331,756111,7001,756
2014-03-201,7661,7801,7251,72846,3001,728
2014-03-191,7691,7991,7541,76643,8001,766
2014-03-181,7311,8151,7311,78759,6001,787
2014-03-171,7311,7511,7021,72154,6001,721
2014-03-141,7861,7941,7311,73487,6001,734
2014-03-131,7881,8201,7841,80237,4001,802
2014-03-121,7941,8151,7661,79727,6001,797
2014-03-111,8181,8351,7961,81320,7001,813
2014-03-101,8281,8401,8101,82331,5001,823
2014-03-071,8031,8341,8031,82848,0001,828
2014-03-061,7851,8161,7531,80243,9001,802
2014-03-051,7871,8031,7681,78460,3001,784
2014-03-041,7001,7681,6831,76060,1001,760
2014-03-031,7161,7381,6721,71163,4001,711
2014-02-281,7861,7921,7381,75670,9001,756
2014-02-271,7831,7931,7531,76548,0001,765
2014-02-261,8121,8131,7661,78351,5001,783
2014-02-251,8351,8531,8241,83249,3001,832
2014-02-241,8111,8521,7901,80267,7001,802
2014-02-211,7991,8351,7721,79792,9001,797
2014-02-201,7671,7941,7201,791122,0001,791
2014-02-191,7351,7871,7301,752125,0001,752
2014-02-181,7861,8391,7221,749106,0001,749
2014-02-171,7881,7881,7291,76594,4001,765
2014-02-141,7461,7571,6661,70889,4001,708
2014-02-131,8191,8231,7351,75195,4001,751
2014-02-121,7941,8381,7871,81996,5001,819
2014-02-101,7751,7841,7341,74246,6001,742
2014-02-071,7581,7931,7211,73562,5001,735
2014-02-061,7721,7831,6951,721156,9001,721
2014-02-051,7501,8271,7501,78197,3001,781
2014-02-041,7611,7901,6981,700131,7001,700
2014-02-031,9431,9581,8561,85697,0001,856
2014-01-311,9902,0101,9001,972168,8001,972
2014-01-302,0812,0821,9541,967210,1001,967
2014-01-292,1022,1552,0972,13672,3002,136
2014-01-282,0572,1822,0572,11392,3002,113
2014-01-272,0652,1032,0502,05784,2002,057
2014-01-242,1432,1552,1242,14074,7002,140
2014-01-232,2002,2332,1502,160182,9002,160
2014-01-222,1762,2182,1572,18890,2002,188
2014-01-212,2002,2222,1642,180181,9002,180
2014-01-202,2002,2642,1602,239218,7002,239
2014-01-172,1382,2592,1382,208272,4002,208
2014-01-162,1472,2122,1302,188348,1002,188
2014-01-152,3102,3102,1342,175506,2002,175
2014-01-141,8551,9201,8341,91076,9001,910
2014-01-101,8401,8901,8131,88966,4001,889
2014-01-091,8551,8561,8081,85630,9001,856
2014-01-081,8841,9001,8541,86456,3001,864
2014-01-071,7971,8861,7971,87391,4001,873
2014-01-061,7311,7881,7311,78448,2001,784

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