6915 千代田インテグレ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,848	2,856	2,808	2,834	14,300	2,834
2015-12-29	2,774	2,859	2,758	2,848	30,200	2,848
2015-12-28	2,771	2,831	2,771	2,790	22,900	2,790
2015-12-25	2,789	2,824	2,764	2,771	48,500	2,771
2015-12-24	2,789	2,824	2,722	2,734	44,800	2,734
2015-12-22	2,792	2,820	2,774	2,789	28,200	2,789
2015-12-21	2,750	2,825	2,750	2,792	40,000	2,792
2015-12-18	2,833	2,877	2,792	2,798	46,100	2,798
2015-12-17	2,839	2,888	2,816	2,859	43,100	2,859
2015-12-16	2,740	2,829	2,740	2,792	31,400	2,792
2015-12-15	2,753	2,772	2,706	2,730	31,300	2,730
2015-12-14	2,712	2,789	2,712	2,771	61,500	2,771
2015-12-11	2,754	2,833	2,753	2,790	66,400	2,790
2015-12-10	2,827	2,827	2,776	2,776	53,500	2,776
2015-12-09	2,902	2,912	2,850	2,856	45,700	2,856
2015-12-08	2,936	2,960	2,921	2,928	27,400	2,928
2015-12-07	3,010	3,010	2,944	2,945	19,000	2,945
2015-12-04	2,972	3,015	2,954	2,969	34,700	2,969
2015-12-03	2,926	3,025	2,918	3,025	80,900	3,025
2015-12-02	2,943	2,943	2,891	2,925	55,600	2,925
2015-12-01	2,968	2,968	2,908	2,937	87,100	2,937
2015-11-30	2,957	2,995	2,957	2,980	28,500	2,980
2015-11-27	2,982	2,985	2,952	2,957	36,300	2,957
2015-11-26	3,005	3,030	2,975	2,983	27,000	2,983
2015-11-25	3,050	3,050	3,015	3,020	27,300	3,020
2015-11-24	2,989	3,040	2,981	3,030	43,000	3,030
2015-11-20	2,952	2,999	2,944	2,989	45,000	2,989
2015-11-19	2,950	2,963	2,931	2,948	44,400	2,948
2015-11-18	2,938	2,945	2,898	2,905	33,500	2,905
2015-11-17	2,838	2,942	2,838	2,897	67,800	2,897
2015-11-16	2,802	2,852	2,784	2,842	63,400	2,842
2015-11-13	2,870	2,891	2,845	2,852	74,000	2,852
2015-11-12	2,958	2,969	2,900	2,907	41,200	2,907
2015-11-11	2,995	2,995	2,953	2,975	25,700	2,975
2015-11-10	2,935	3,020	2,935	3,005	111,600	3,005
2015-11-09	2,973	3,005	2,973	3,005	42,400	3,005
2015-11-06	2,921	2,966	2,881	2,965	42,600	2,965
2015-11-05	2,893	2,955	2,888	2,946	36,400	2,946
2015-11-04	2,929	2,941	2,875	2,881	26,900	2,881
2015-11-02	2,930	2,930	2,885	2,898	23,900	2,898
2015-10-30	2,907	2,965	2,891	2,935	40,800	2,935
2015-10-29	2,900	2,940	2,887	2,931	54,100	2,931
2015-10-28	2,887	2,900	2,836	2,865	78,000	2,865
2015-10-27	2,956	2,966	2,860	2,887	103,500	2,887
2015-10-26	2,921	3,005	2,921	2,985	98,300	2,985
2015-10-23	2,884	2,920	2,829	2,905	96,800	2,905
2015-10-22	2,847	2,924	2,769	2,784	107,600	2,784
2015-10-21	2,784	2,885	2,780	2,857	107,200	2,857
2015-10-20	2,693	2,818	2,681	2,805	113,900	2,805
2015-10-19	2,570	2,675	2,570	2,672	119,900	2,672
2015-10-16	2,590	2,672	2,501	2,563	304,500	2,563
2015-10-15	2,657	2,740	2,652	2,737	91,200	2,737
2015-10-14	2,709	2,721	2,641	2,657	55,800	2,657
2015-10-13	2,766	2,787	2,729	2,750	46,600	2,750
2015-10-09	2,817	2,817	2,735	2,792	35,900	2,792
2015-10-08	2,840	2,858	2,791	2,809	53,700	2,809
2015-10-07	2,767	2,837	2,738	2,833	51,300	2,833
2015-10-06	2,704	2,760	2,702	2,746	49,800	2,746
2015-10-05	2,648	2,711	2,607	2,661	38,600	2,661
2015-10-02	2,610	2,650	2,586	2,631	19,600	2,631
2015-10-01	2,581	2,641	2,579	2,623	43,700	2,623
2015-09-30	2,500	2,562	2,486	2,555	38,600	2,555
2015-09-29	2,585	2,586	2,469	2,469	30,300	2,469
2015-09-28	2,602	2,647	2,565	2,616	32,900	2,616
2015-09-25	2,550	2,591	2,505	2,591	84,300	2,591
2015-09-24	2,650	2,657	2,524	2,528	64,600	2,528
2015-09-18	2,660	2,773	2,660	2,697	60,400	2,697
2015-09-17	2,592	2,712	2,592	2,710	57,500	2,710
2015-09-16	2,594	2,613	2,567	2,589	25,400	2,589
2015-09-15	2,615	2,672	2,567	2,569	23,800	2,569
2015-09-14	2,660	2,687	2,594	2,615	46,700	2,615
2015-09-11	2,511	2,647	2,503	2,630	58,000	2,630
2015-09-10	2,520	2,568	2,494	2,545	30,300	2,545
2015-09-09	2,518	2,580	2,500	2,580	49,400	2,580
2015-09-08	2,489	2,496	2,413	2,424	68,200	2,424
2015-09-07	2,500	2,530	2,451	2,493	66,600	2,493
2015-09-04	2,623	2,623	2,494	2,519	88,800	2,519
2015-09-03	2,660	2,713	2,630	2,638	66,200	2,638
2015-09-02	2,650	2,743	2,612	2,633	66,900	2,633
2015-09-01	2,807	2,830	2,743	2,743	63,700	2,743
2015-08-31	2,789	2,877	2,767	2,849	68,300	2,849
2015-08-28	2,696	2,816	2,696	2,809	87,200	2,809
2015-08-27	2,645	2,728	2,615	2,658	109,500	2,658
2015-08-26	2,595	2,712	2,572	2,700	225,200	2,700
2015-08-25	2,500	2,752	2,467	2,579	129,500	2,579
2015-08-24	2,880	2,880	2,668	2,672	128,900	2,672
2015-08-21	2,885	3,015	2,885	2,954	103,300	2,954
2015-08-20	3,010	3,025	2,983	2,985	42,800	2,985
2015-08-19	3,055	3,055	3,000	3,010	40,000	3,010
2015-08-18	3,080	3,095	3,030	3,060	49,800	3,060
2015-08-17	3,025	3,095	3,025	3,065	49,400	3,065
2015-08-14	3,030	3,030	2,996	3,020	59,800	3,020
2015-08-13	3,040	3,080	3,005	3,030	105,400	3,030
2015-08-12	3,005	3,140	2,968	3,015	271,800	3,015
2015-08-11	2,907	2,958	2,904	2,913	91,800	2,913
2015-08-10	2,806	2,881	2,800	2,877	58,900	2,877
2015-08-07	2,775	2,807	2,750	2,798	33,100	2,798
2015-08-06	2,745	2,825	2,735	2,787	57,100	2,787
2015-08-05	2,695	2,740	2,669	2,727	74,300	2,727
2015-08-04	2,765	2,765	2,694	2,707	73,600	2,707
2015-08-03	2,765	2,778	2,731	2,766	44,600	2,766
2015-07-31	2,690	2,753	2,679	2,750	54,000	2,750
2015-07-30	2,705	2,740	2,651	2,696	91,500	2,696
2015-07-29	2,760	2,783	2,713	2,720	68,400	2,720
2015-07-28	2,722	2,793	2,688	2,782	79,700	2,782
2015-07-27	2,857	2,860	2,750	2,774	142,800	2,774
2015-07-24	2,870	2,908	2,859	2,869	48,900	2,869
2015-07-23	2,875	2,896	2,842	2,878	57,900	2,878
2015-07-22	2,891	2,898	2,848	2,863	82,600	2,863
2015-07-21	2,899	2,938	2,879	2,915	79,900	2,915
2015-07-17	2,895	2,910	2,823	2,871	118,700	2,871
2015-07-16	2,876	2,900	2,854	2,895	106,000	2,895
2015-07-15	2,855	2,892	2,817	2,873	128,300	2,873
2015-07-14	2,854	2,865	2,809	2,815	161,200	2,815
2015-07-13	2,904	2,929	2,804	2,812	258,100	2,812
2015-07-10	3,235	3,235	2,852	2,854	482,600	2,854
2015-07-09	3,125	3,260	3,010	3,235	97,700	3,235
2015-07-08	3,360	3,370	3,215	3,215	108,900	3,215
2015-07-07	3,440	3,445	3,355	3,355	87,400	3,355
2015-07-06	3,365	3,445	3,345	3,410	70,300	3,410
2015-07-03	3,355	3,385	3,340	3,375	36,500	3,375
2015-07-02	3,405	3,435	3,355	3,395	48,000	3,395
2015-07-01	3,370	3,400	3,340	3,385	56,400	3,385
2015-06-30	3,360	3,435	3,330	3,410	75,900	3,410
2015-06-29	3,300	3,435	3,275	3,370	80,400	3,370
2015-06-26	3,445	3,450	3,360	3,395	63,100	3,395
2015-06-25	3,380	3,445	3,345	3,420	89,400	3,420
2015-06-24	3,355	3,380	3,335	3,365	43,000	3,365
2015-06-23	3,340	3,350	3,310	3,345	35,600	3,345
2015-06-22	3,290	3,295	3,235	3,290	26,100	3,290
2015-06-19	3,255	3,325	3,255	3,305	62,500	3,305
2015-06-18	3,220	3,240	3,170	3,195	43,300	3,195
2015-06-17	3,220	3,240	3,170	3,205	57,500	3,205
2015-06-16	3,250	3,255	3,205	3,225	42,600	3,225
2015-06-15	3,300	3,300	3,235	3,250	42,300	3,250
2015-06-12	3,350	3,350	3,260	3,300	53,900	3,300
2015-06-11	3,230	3,325	3,220	3,295	48,400	3,295
2015-06-10	3,250	3,250	3,190	3,210	52,600	3,210
2015-06-09	3,220	3,265	3,220	3,220	33,800	3,220
2015-06-08	3,270	3,270	3,210	3,235	49,600	3,235
2015-06-05	3,320	3,335	3,270	3,280	44,400	3,280
2015-06-04	3,285	3,380	3,265	3,340	74,700	3,340
2015-06-03	3,280	3,280	3,210	3,250	96,000	3,250
2015-06-02	3,400	3,420	3,290	3,300	107,000	3,300
2015-06-01	3,280	3,435	3,275	3,420	126,300	3,420
2015-05-29	3,225	3,270	3,210	3,250	51,100	3,250
2015-05-28	3,230	3,275	3,175	3,225	92,400	3,225
2015-05-27	3,080	3,220	3,080	3,220	78,100	3,220
2015-05-26	3,070	3,085	3,035	3,055	31,200	3,055
2015-05-25	3,090	3,135	3,060	3,070	70,100	3,070
2015-05-22	3,070	3,070	3,035	3,055	22,000	3,055
2015-05-21	3,060	3,090	3,035	3,055	42,500	3,055
2015-05-20	3,040	3,060	3,025	3,050	48,700	3,050
2015-05-19	3,045	3,065	2,990	3,015	95,800	3,015
2015-05-18	3,070	3,085	3,060	3,080	21,900	3,080
2015-05-15	3,025	3,080	3,020	3,070	34,300	3,070
2015-05-14	3,020	3,050	3,010	3,025	33,300	3,025
2015-05-13	3,075	3,075	3,025	3,065	46,300	3,065
2015-05-12	3,060	3,100	3,005	3,090	40,700	3,090
2015-05-11	3,105	3,125	3,060	3,080	42,100	3,080
2015-05-08	3,020	3,080	2,992	3,060	38,000	3,060
2015-05-07	3,085	3,095	3,005	3,020	61,300	3,020
2015-05-01	2,983	3,105	2,983	3,100	79,500	3,100
2015-04-30	3,120	3,120	2,983	2,985	208,400	2,985
2015-04-28	3,135	3,160	3,085	3,120	137,200	3,120
2015-04-27	3,170	3,175	3,115	3,125	38,500	3,125
2015-04-24	3,205	3,235	3,130	3,175	64,500	3,175
2015-04-23	3,230	3,250	3,200	3,205	56,500	3,205
2015-04-22	3,175	3,250	3,160	3,235	116,400	3,235
2015-04-21	3,150	3,165	3,065	3,145	86,900	3,145
2015-04-20	3,000	3,060	2,952	3,035	52,400	3,035
2015-04-17	3,140	3,140	3,045	3,070	75,300	3,070
2015-04-16	3,145	3,145	3,105	3,130	51,400	3,130
2015-04-15	3,145	3,220	3,120	3,145	83,200	3,145
2015-04-14	3,165	3,230	3,135	3,145	72,200	3,145
2015-04-13	3,320	3,350	3,160	3,190	142,000	3,190
2015-04-10	3,300	3,445	3,300	3,340	180,800	3,340
2015-04-09	3,125	3,205	3,105	3,205	73,700	3,205
2015-04-08	3,110	3,195	3,065	3,080	121,700	3,080
2015-04-07	3,110	3,125	3,050	3,080	54,800	3,080
2015-04-06	3,130	3,145	3,020	3,110	54,700	3,110
2015-04-03	3,150	3,150	3,035	3,145	80,400	3,145
2015-04-02	3,145	3,175	3,060	3,145	146,400	3,145
2015-04-01	3,050	3,150	2,970	3,085	248,200	3,085
2015-03-31	2,884	2,938	2,857	2,908	83,100	2,908
2015-03-30	2,852	2,852	2,729	2,835	69,600	2,835
2015-03-27	2,789	2,925	2,785	2,866	141,800	2,866
2015-03-26	2,753	2,778	2,706	2,758	37,500	2,758
2015-03-25	2,790	2,826	2,751	2,798	46,300	2,798
2015-03-24	2,751	2,786	2,727	2,772	51,000	2,772
2015-03-23	2,780	2,795	2,746	2,769	38,600	2,769
2015-03-20	2,766	2,785	2,677	2,780	69,000	2,780
2015-03-19	2,630	2,769	2,626	2,760	82,200	2,760
2015-03-18	2,586	2,629	2,586	2,626	28,500	2,626
2015-03-17	2,543	2,617	2,543	2,600	35,200	2,600
2015-03-16	2,654	2,660	2,530	2,544	67,800	2,544
2015-03-13	2,684	2,684	2,621	2,636	62,900	2,636
2015-03-12	2,601	2,680	2,601	2,645	64,400	2,645
2015-03-11	2,560	2,612	2,552	2,599	39,800	2,599
2015-03-10	2,650	2,660	2,579	2,598	33,200	2,598
2015-03-09	2,551	2,660	2,551	2,625	60,200	2,625
2015-03-06	2,550	2,617	2,527	2,578	96,900	2,578
2015-03-05	2,549	2,570	2,446	2,449	82,400	2,449
2015-03-04	2,375	2,494	2,354	2,492	55,800	2,492
2015-03-03	2,361	2,394	2,340	2,375	37,800	2,375
2015-03-02	2,403	2,420	2,346	2,370	28,400	2,370
2015-02-27	2,404	2,420	2,330	2,362	52,300	2,362
2015-02-26	2,269	2,410	2,252	2,404	110,600	2,404
2015-02-25	2,259	2,284	2,259	2,269	18,100	2,269
2015-02-24	2,248	2,275	2,236	2,255	30,400	2,255
2015-02-23	2,246	2,254	2,224	2,244	20,700	2,244
2015-02-20	2,220	2,254	2,206	2,242	32,600	2,242
2015-02-19	2,170	2,230	2,170	2,210	37,700	2,210
2015-02-18	2,173	2,199	2,146	2,168	32,600	2,168
2015-02-17	2,143	2,177	2,126	2,173	28,400	2,173
2015-02-16	2,148	2,165	2,116	2,143	17,500	2,143
2015-02-13	2,150	2,150	2,120	2,144	19,200	2,144
2015-02-12	2,119	2,145	2,104	2,120	26,700	2,120
2015-02-10	2,090	2,109	2,081	2,100	21,900	2,100
2015-02-09	2,123	2,139	2,092	2,105	32,500	2,105
2015-02-06	2,131	2,145	2,112	2,137	23,400	2,137
2015-02-05	2,164	2,164	2,118	2,135	17,200	2,135
2015-02-04	2,173	2,173	2,153	2,159	14,200	2,159
2015-02-03	2,187	2,187	2,119	2,132	24,800	2,132
2015-02-02	2,201	2,202	2,150	2,163	25,200	2,163
2015-01-30	2,155	2,220	2,155	2,216	48,900	2,216
2015-01-29	2,150	2,198	2,150	2,163	38,800	2,163
2015-01-28	2,178	2,178	2,143	2,154	24,000	2,154
2015-01-27	2,138	2,187	2,138	2,180	37,900	2,180
2015-01-26	2,101	2,137	2,089	2,125	24,700	2,125
2015-01-23	2,096	2,144	2,087	2,119	31,400	2,119
2015-01-22	2,089	2,129	2,056	2,073	72,400	2,073
2015-01-21	2,144	2,145	2,077	2,083	67,000	2,083
2015-01-20	2,164	2,178	2,150	2,153	30,800	2,153
2015-01-19	2,191	2,200	2,154	2,163	41,900	2,163
2015-01-16	2,175	2,175	2,125	2,151	61,800	2,151
2015-01-15	2,131	2,218	2,131	2,204	94,300	2,204
2015-01-14	2,170	2,181	2,123	2,162	187,500	2,162
2015-01-13	1,973	1,982	1,946	1,970	39,900	1,970
2015-01-09	2,031	2,049	1,998	1,999	34,900	1,999
2015-01-08	2,063	2,076	2,027	2,035	31,600	2,035
2015-01-07	2,015	2,055	2,015	2,029	25,900	2,029
2015-01-06	2,090	2,093	2,035	2,036	37,600	2,036
2015-01-05	2,111	2,124	2,073	2,097	25,100	2,097

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