6915 千代田インテグレ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,362	2,366	2,331	2,355	21,900	2,355
2016-12-29	2,410	2,411	2,366	2,381	25,400	2,381
2016-12-28	2,358	2,434	2,358	2,411	44,000	2,411
2016-12-27	2,482	2,490	2,461	2,473	55,400	2,473
2016-12-26	2,518	2,518	2,483	2,492	44,900	2,492
2016-12-22	2,498	2,505	2,482	2,497	30,300	2,497
2016-12-21	2,501	2,515	2,491	2,498	30,800	2,498
2016-12-20	2,472	2,503	2,460	2,501	35,700	2,501
2016-12-19	2,500	2,505	2,472	2,481	49,400	2,481
2016-12-16	2,508	2,519	2,483	2,504	38,900	2,504
2016-12-15	2,484	2,510	2,450	2,490	35,900	2,490
2016-12-14	2,489	2,489	2,464	2,486	22,100	2,486
2016-12-13	2,473	2,480	2,447	2,473	28,800	2,473
2016-12-12	2,433	2,463	2,422	2,461	52,800	2,461
2016-12-09	2,371	2,438	2,365	2,425	63,800	2,425
2016-12-08	2,409	2,412	2,387	2,408	29,500	2,408
2016-12-07	2,375	2,398	2,371	2,386	23,800	2,386
2016-12-06	2,332	2,387	2,332	2,353	30,800	2,353
2016-12-05	2,300	2,336	2,298	2,330	24,400	2,330
2016-12-02	2,300	2,307	2,289	2,300	20,100	2,300
2016-12-01	2,317	2,340	2,300	2,311	32,100	2,311
2016-11-30	2,300	2,315	2,277	2,294	19,700	2,294
2016-11-29	2,286	2,335	2,275	2,317	30,300	2,317
2016-11-28	2,250	2,281	2,234	2,275	27,300	2,275
2016-11-25	2,251	2,273	2,248	2,250	34,100	2,250
2016-11-24	2,260	2,270	2,246	2,250	21,300	2,250
2016-11-22	2,241	2,254	2,221	2,247	23,800	2,247
2016-11-21	2,220	2,249	2,220	2,241	21,500	2,241
2016-11-18	2,249	2,249	2,215	2,219	15,500	2,219
2016-11-17	2,226	2,236	2,207	2,223	8,600	2,223
2016-11-16	2,225	2,226	2,200	2,226	11,800	2,226
2016-11-15	2,225	2,225	2,190	2,204	19,200	2,204
2016-11-14	2,200	2,222	2,193	2,211	18,100	2,211
2016-11-11	2,181	2,211	2,167	2,179	24,300	2,179
2016-11-10	2,090	2,188	2,090	2,182	24,300	2,182
2016-11-09	2,174	2,182	2,030	2,038	34,600	2,038
2016-11-08	2,175	2,180	2,164	2,174	17,300	2,174
2016-11-07	2,125	2,176	2,125	2,168	18,900	2,168
2016-11-04	2,140	2,140	2,104	2,122	44,700	2,122
2016-11-02	2,160	2,174	2,142	2,158	39,100	2,158
2016-11-01	2,150	2,179	2,150	2,178	18,400	2,178
2016-10-31	2,170	2,180	2,148	2,176	17,700	2,176
2016-10-28	2,149	2,165	2,148	2,165	33,800	2,165
2016-10-27	2,150	2,163	2,134	2,149	18,600	2,149
2016-10-26	2,132	2,150	2,111	2,145	31,600	2,145
2016-10-25	2,127	2,139	2,124	2,134	29,600	2,134
2016-10-24	2,150	2,150	2,114	2,127	21,900	2,127
2016-10-21	2,160	2,171	2,142	2,157	21,800	2,157
2016-10-20	2,145	2,177	2,145	2,162	14,200	2,162
2016-10-19	2,120	2,155	2,120	2,144	27,000	2,144
2016-10-17	2,117	2,146	2,104	2,139	33,100	2,139
2016-10-13	2,147	2,148	2,127	2,143	23,300	2,143
2016-10-12	2,138	2,138	2,061	2,119	22,600	2,119
2016-10-11	2,107	2,149	2,107	2,149	17,100	2,149
2016-10-07	2,110	2,115	2,101	2,107	7,700	2,107
2016-10-06	2,100	2,128	2,097	2,105	17,600	2,105
2016-10-05	2,100	2,123	2,094	2,109	24,200	2,109
2016-10-04	2,066	2,116	2,066	2,115	18,000	2,115
2016-10-03	2,047	2,073	2,047	2,066	21,500	2,066
2016-09-30	2,050	2,054	2,035	2,047	23,900	2,047
2016-09-29	2,040	2,076	2,033	2,060	23,800	2,060
2016-09-28	2,019	2,038	2,004	2,033	24,800	2,033
2016-09-27	1,971	2,007	1,939	2,007	26,700	2,007
2016-09-26	2,000	2,005	1,978	1,982	15,700	1,982
2016-09-23	2,024	2,024	1,982	1,997	25,300	1,997
2016-09-21	1,936	2,014	1,904	2,011	51,900	2,011
2016-09-20	1,950	1,968	1,931	1,935	25,300	1,935
2016-09-16	1,922	1,965	1,920	1,965	38,400	1,965
2016-09-15	1,899	1,919	1,899	1,916	13,600	1,916
2016-09-14	1,900	1,903	1,889	1,899	41,700	1,899
2016-09-13	1,942	1,942	1,908	1,912	43,600	1,912
2016-09-12	1,944	1,951	1,933	1,939	29,700	1,939
2016-09-09	1,986	2,009	1,972	1,972	31,200	1,972
2016-09-08	1,999	2,024	1,999	2,006	23,400	2,006
2016-09-07	1,985	2,008	1,970	2,008	23,200	2,008
2016-09-06	1,968	1,999	1,968	1,999	16,400	1,999
2016-09-05	1,957	1,981	1,955	1,957	15,400	1,957
2016-09-02	1,925	1,942	1,909	1,941	22,300	1,941
2016-09-01	1,945	1,946	1,917	1,925	30,900	1,925
2016-08-31	2,010	2,010	1,943	1,959	35,700	1,959
2016-08-30	1,994	2,003	1,954	1,992	13,100	1,992
2016-08-29	1,974	2,014	1,974	1,994	27,200	1,994
2016-08-26	1,980	1,988	1,926	1,939	50,000	1,939
2016-08-25	1,935	1,962	1,930	1,956	28,000	1,956
2016-08-24	1,946	1,950	1,924	1,930	19,100	1,930
2016-08-23	1,944	1,944	1,919	1,924	23,500	1,924
2016-08-22	1,926	1,977	1,926	1,948	32,000	1,948
2016-08-19	1,930	1,940	1,912	1,928	34,300	1,928
2016-08-18	1,975	1,991	1,940	1,944	25,800	1,944
2016-08-17	1,965	1,999	1,955	1,983	28,800	1,983
2016-08-16	2,020	2,027	1,977	1,977	26,100	1,977
2016-08-15	2,019	2,057	2,008	2,016	21,000	2,016
2016-08-12	2,030	2,041	2,007	2,019	27,800	2,019
2016-08-10	2,046	2,049	2,017	2,025	20,100	2,025
2016-08-09	2,050	2,062	2,028	2,037	24,100	2,037
2016-08-08	2,015	2,069	2,015	2,066	29,000	2,066
2016-08-05	2,049	2,060	1,998	2,015	43,300	2,015
2016-08-04	1,984	2,049	1,977	2,049	38,000	2,049
2016-08-03	2,020	2,023	1,967	1,977	34,700	1,977
2016-08-02	2,064	2,072	2,042	2,046	28,800	2,046
2016-08-01	2,056	2,109	2,043	2,091	31,200	2,091
2016-07-29	2,078	2,120	2,050	2,090	50,100	2,090
2016-07-28	2,058	2,120	2,030	2,048	78,300	2,048
2016-07-27	2,065	2,132	2,033	2,046	98,100	2,046
2016-07-26	2,172	2,202	2,106	2,106	51,400	2,106
2016-07-25	2,228	2,240	2,190	2,197	33,200	2,197
2016-07-22	2,170	2,228	2,166	2,228	33,700	2,228
2016-07-21	2,177	2,229	2,177	2,200	50,800	2,200
2016-07-20	2,145	2,196	2,145	2,175	56,100	2,175
2016-07-19	2,091	2,170	2,091	2,155	94,400	2,155
2016-07-15	2,080	2,113	2,044	2,073	111,000	2,073
2016-07-14	1,919	1,989	1,906	1,979	48,300	1,979
2016-07-13	1,936	1,949	1,909	1,923	35,700	1,923
2016-07-12	1,890	1,925	1,887	1,899	30,600	1,899
2016-07-11	1,783	1,856	1,783	1,850	55,100	1,850
2016-07-08	1,823	1,838	1,782	1,782	32,800	1,782
2016-07-07	1,805	1,843	1,805	1,823	24,300	1,823
2016-07-06	1,845	1,845	1,807	1,827	24,400	1,827
2016-07-05	1,891	1,891	1,842	1,851	16,500	1,851
2016-07-04	1,875	1,898	1,837	1,892	25,300	1,892
2016-07-01	1,922	1,925	1,870	1,875	19,400	1,875
2016-06-30	1,906	1,935	1,876	1,888	46,400	1,888
2016-06-29	1,881	1,911	1,853	1,904	39,000	1,904
2016-06-28	1,850	1,899	1,837	1,877	49,200	1,877
2016-06-27	1,898	1,938	1,843	1,870	32,100	1,870
2016-06-24	2,079	2,080	1,857	1,865	47,000	1,865
2016-06-23	2,032	2,057	2,010	2,040	32,900	2,040
2016-06-22	1,972	2,074	1,960	2,068	97,500	2,068
2016-06-21	1,887	1,984	1,880	1,965	72,600	1,965
2016-06-20	1,886	1,922	1,878	1,880	37,200	1,880
2016-06-17	1,894	1,912	1,845	1,892	95,700	1,892
2016-06-16	1,924	1,928	1,803	1,814	45,500	1,814
2016-06-15	1,886	1,927	1,863	1,909	49,500	1,909
2016-06-14	1,929	1,945	1,890	1,894	43,000	1,894
2016-06-13	1,985	1,986	1,938	1,939	38,800	1,939
2016-06-10	2,020	2,020	1,991	2,006	42,400	2,006
2016-06-09	2,023	2,038	2,006	2,032	21,500	2,032
2016-06-08	2,019	2,037	2,002	2,033	23,100	2,033
2016-06-07	2,020	2,048	1,994	2,003	32,300	2,003
2016-06-06	2,005	2,020	1,976	2,020	34,300	2,020
2016-06-03	2,034	2,066	2,008	2,019	36,300	2,019
2016-06-02	2,095	2,097	2,026	2,036	29,000	2,036
2016-06-01	2,118	2,118	2,097	2,107	24,400	2,107
2016-05-31	2,080	2,119	2,064	2,119	34,300	2,119
2016-05-30	2,058	2,072	2,040	2,070	27,800	2,070
2016-05-27	2,037	2,064	2,037	2,058	13,900	2,058
2016-05-26	2,040	2,049	2,021	2,030	37,100	2,030
2016-05-25	2,045	2,056	2,008	2,025	43,700	2,025
2016-05-24	2,044	2,044	2,026	2,033	11,700	2,033
2016-05-23	2,050	2,076	2,015	2,057	23,000	2,057
2016-05-20	2,042	2,061	2,026	2,046	29,100	2,046
2016-05-19	2,027	2,059	2,013	2,055	70,700	2,055
2016-05-18	2,041	2,084	2,020	2,053	46,900	2,053
2016-05-17	2,050	2,079	2,001	2,029	74,300	2,029
2016-05-16	2,052	2,078	2,025	2,035	55,000	2,035
2016-05-13	2,090	2,099	2,041	2,056	49,000	2,056
2016-05-12	2,080	2,106	2,061	2,097	60,600	2,097
2016-05-11	2,155	2,162	2,052	2,075	110,900	2,075
2016-05-10	2,156	2,238	2,145	2,235	29,600	2,235
2016-05-09	2,144	2,199	2,121	2,156	39,900	2,156
2016-05-06	2,133	2,151	2,101	2,144	38,200	2,144
2016-05-02	2,223	2,223	2,127	2,157	65,500	2,157
2016-04-28	2,325	2,348	2,223	2,227	83,500	2,227
2016-04-27	2,281	2,324	2,281	2,314	37,400	2,314
2016-04-26	2,300	2,323	2,281	2,294	35,600	2,294
2016-04-25	2,300	2,339	2,277	2,327	55,800	2,327
2016-04-22	2,234	2,287	2,226	2,286	59,200	2,286
2016-04-21	2,250	2,280	2,228	2,256	73,800	2,256
2016-04-20	2,300	2,306	2,231	2,250	85,300	2,250
2016-04-19	2,232	2,298	2,200	2,284	102,300	2,284
2016-04-18	2,269	2,269	2,204	2,204	108,400	2,204
2016-04-15	2,350	2,414	2,311	2,319	201,200	2,319
2016-04-14	2,547	2,598	2,499	2,596	41,400	2,596
2016-04-13	2,385	2,510	2,384	2,499	34,900	2,499
2016-04-12	2,342	2,411	2,342	2,385	21,500	2,385
2016-04-11	2,401	2,401	2,325	2,350	25,600	2,350
2016-04-08	2,300	2,428	2,300	2,402	41,000	2,402
2016-04-07	2,327	2,414	2,319	2,346	31,300	2,346
2016-04-06	2,305	2,361	2,305	2,335	42,300	2,335
2016-04-05	2,398	2,415	2,290	2,304	42,600	2,304
2016-04-04	2,430	2,496	2,398	2,421	30,700	2,421
2016-04-01	2,499	2,509	2,416	2,417	42,300	2,417
2016-03-31	2,500	2,552	2,500	2,501	22,200	2,501
2016-03-30	2,558	2,558	2,500	2,502	21,900	2,502
2016-03-29	2,510	2,566	2,510	2,560	17,300	2,560
2016-03-28	2,532	2,567	2,506	2,547	26,400	2,547
2016-03-25	2,493	2,543	2,490	2,540	16,100	2,540
2016-03-24	2,501	2,536	2,491	2,500	17,200	2,500
2016-03-23	2,525	2,544	2,481	2,501	21,300	2,501
2016-03-22	2,568	2,590	2,489	2,530	32,700	2,530
2016-03-18	2,462	2,518	2,451	2,513	55,600	2,513
2016-03-17	2,499	2,552	2,440	2,447	43,500	2,447
2016-03-16	2,495	2,535	2,480	2,490	11,700	2,490
2016-03-15	2,538	2,591	2,509	2,510	31,200	2,510
2016-03-14	2,500	2,575	2,500	2,538	48,300	2,538
2016-03-11	2,490	2,519	2,430	2,487	121,100	2,487
2016-03-10	2,556	2,614	2,550	2,590	35,100	2,590
2016-03-09	2,519	2,536	2,481	2,512	22,900	2,512
2016-03-08	2,580	2,613	2,494	2,544	39,600	2,544
2016-03-07	2,635	2,645	2,597	2,601	12,200	2,601
2016-03-04	2,558	2,604	2,542	2,585	21,700	2,585
2016-03-03	2,559	2,589	2,526	2,558	13,300	2,558
2016-03-02	2,546	2,577	2,542	2,555	19,800	2,555
2016-03-01	2,538	2,545	2,429	2,496	33,500	2,496
2016-02-29	2,608	2,636	2,540	2,548	22,000	2,548
2016-02-26	2,582	2,613	2,561	2,577	22,000	2,577
2016-02-25	2,494	2,595	2,494	2,582	29,700	2,582
2016-02-24	2,456	2,490	2,425	2,475	24,200	2,475
2016-02-23	2,539	2,580	2,483	2,502	21,000	2,502
2016-02-22	2,488	2,563	2,450	2,538	23,500	2,538
2016-02-19	2,515	2,532	2,455	2,499	38,500	2,499
2016-02-18	2,614	2,654	2,542	2,571	43,100	2,571
2016-02-17	2,500	2,614	2,500	2,552	35,400	2,552
2016-02-16	2,477	2,556	2,454	2,499	38,200	2,499
2016-02-15	2,449	2,524	2,437	2,503	42,400	2,503
2016-02-12	2,411	2,441	2,335	2,349	83,100	2,349
2016-02-10	2,679	2,686	2,491	2,538	61,800	2,538
2016-02-09	2,770	2,805	2,650	2,685	47,500	2,685
2016-02-08	2,726	2,910	2,658	2,894	56,000	2,894
2016-02-05	2,820	2,860	2,727	2,754	30,500	2,754
2016-02-04	2,823	2,984	2,823	2,875	58,700	2,875
2016-02-03	2,902	2,909	2,814	2,873	54,700	2,873
2016-02-02	2,948	2,999	2,907	2,942	53,500	2,942
2016-02-01	3,000	3,030	2,948	2,970	65,000	2,970
2016-01-29	2,810	3,040	2,810	3,005	147,800	3,005
2016-01-28	2,731	2,820	2,716	2,760	49,700	2,760
2016-01-27	2,790	2,790	2,695	2,731	29,200	2,731
2016-01-26	2,787	2,798	2,720	2,727	18,200	2,727
2016-01-25	2,803	2,805	2,746	2,788	29,500	2,788
2016-01-22	2,746	2,799	2,699	2,798	41,000	2,798
2016-01-21	2,600	2,766	2,600	2,646	62,500	2,646
2016-01-20	2,745	2,745	2,641	2,645	39,300	2,645
2016-01-19	2,706	2,774	2,693	2,765	27,600	2,765
2016-01-18	2,684	2,755	2,662	2,736	45,100	2,736
2016-01-15	2,846	2,846	2,680	2,764	81,200	2,764
2016-01-14	2,755	2,770	2,686	2,746	75,100	2,746
2016-01-13	2,672	2,878	2,672	2,873	137,300	2,873
2016-01-12	2,613	2,680	2,594	2,594	77,400	2,594
2016-01-08	2,587	2,695	2,574	2,658	85,500	2,658
2016-01-07	2,660	2,692	2,564	2,611	106,500	2,611
2016-01-06	2,721	2,751	2,654	2,694	44,900	2,694
2016-01-05	2,707	2,762	2,704	2,747	40,700	2,747
2016-01-04	2,784	2,820	2,728	2,757	47,700	2,757

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