6915 千代田インテグレ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,750	2,764	2,740	2,745	12,900	2,745
2017-12-28	2,790	2,790	2,731	2,743	24,500	2,743
2017-12-27	2,746	2,810	2,721	2,799	44,300	2,799
2017-12-26	2,831	2,847	2,794	2,818	50,700	2,818
2017-12-25	2,810	2,851	2,798	2,840	29,300	2,840
2017-12-22	2,850	2,856	2,813	2,820	30,700	2,820
2017-12-21	2,830	2,856	2,828	2,856	15,300	2,856
2017-12-20	2,836	2,860	2,836	2,844	22,500	2,844
2017-12-19	2,849	2,860	2,839	2,849	30,100	2,849
2017-12-18	2,767	2,827	2,767	2,814	17,100	2,814
2017-12-15	2,783	2,795	2,751	2,763	36,200	2,763
2017-12-14	2,830	2,852	2,791	2,800	30,600	2,800
2017-12-13	2,832	2,845	2,790	2,814	18,700	2,814
2017-12-12	2,845	2,856	2,826	2,826	11,100	2,826
2017-12-11	2,805	2,842	2,775	2,842	19,700	2,842
2017-12-08	2,741	2,808	2,741	2,805	20,900	2,805
2017-12-07	2,730	2,800	2,730	2,791	21,400	2,791
2017-12-06	2,750	2,750	2,725	2,730	16,600	2,730
2017-12-05	2,720	2,767	2,699	2,761	18,500	2,761
2017-12-04	2,748	2,768	2,725	2,727	15,100	2,727
2017-12-01	2,737	2,753	2,717	2,748	24,400	2,748
2017-11-30	2,821	2,821	2,699	2,699	52,900	2,699
2017-11-29	2,827	2,868	2,730	2,843	56,100	2,843
2017-11-28	2,808	2,808	2,750	2,766	21,900	2,766
2017-11-27	2,805	2,810	2,769	2,786	17,600	2,786
2017-11-24	2,758	2,790	2,750	2,787	23,600	2,787
2017-11-22	2,760	2,767	2,731	2,745	18,000	2,745
2017-11-21	2,723	2,751	2,723	2,742	16,000	2,742
2017-11-20	2,620	2,708	2,619	2,703	23,400	2,703
2017-11-17	2,668	2,686	2,622	2,626	24,200	2,626
2017-11-16	2,675	2,696	2,661	2,661	16,400	2,661
2017-11-15	2,712	2,712	2,658	2,675	27,600	2,675
2017-11-13	2,700	2,740	2,690	2,713	36,900	2,713
2017-11-10	2,654	2,757	2,654	2,694	22,400	2,694
2017-11-09	2,696	2,754	2,667	2,704	33,400	2,704
2017-11-08	2,724	2,729	2,691	2,702	31,000	2,702
2017-11-07	2,744	2,753	2,715	2,724	27,400	2,724
2017-11-06	2,751	2,755	2,730	2,744	14,500	2,744
2017-11-02	2,789	2,789	2,744	2,751	12,000	2,751
2017-11-01	2,755	2,798	2,755	2,781	29,800	2,781
2017-10-31	2,726	2,762	2,710	2,759	30,400	2,759
2017-10-30	2,725	2,739	2,707	2,707	34,000	2,707
2017-10-27	2,720	2,739	2,670	2,734	19,400	2,734
2017-10-26	2,698	2,716	2,692	2,695	20,600	2,695
2017-10-25	2,701	2,731	2,695	2,698	35,100	2,698
2017-10-24	2,680	2,698	2,652	2,696	38,600	2,696
2017-10-23	2,670	2,703	2,647	2,691	45,500	2,691
2017-10-20	2,687	2,697	2,663	2,670	27,400	2,670
2017-10-19	2,684	2,701	2,679	2,687	20,800	2,687
2017-10-18	2,715	2,715	2,691	2,701	20,700	2,701
2017-10-17	2,690	2,724	2,690	2,724	23,800	2,724
2017-10-16	2,689	2,713	2,671	2,690	27,200	2,690
2017-10-13	2,674	2,719	2,674	2,708	29,200	2,708
2017-10-12	2,698	2,718	2,683	2,702	20,200	2,702
2017-10-11	2,697	2,705	2,661	2,698	24,400	2,698
2017-10-10	2,611	2,693	2,611	2,683	36,400	2,683
2017-10-06	2,637	2,654	2,617	2,621	19,000	2,621
2017-10-05	2,651	2,665	2,637	2,645	16,200	2,645
2017-10-04	2,653	2,684	2,642	2,651	30,200	2,651
2017-10-03	2,672	2,690	2,655	2,674	29,200	2,674
2017-10-02	2,670	2,677	2,653	2,672	35,100	2,672
2017-09-29	2,669	2,670	2,624	2,638	27,200	2,638
2017-09-28	2,599	2,659	2,595	2,655	26,500	2,655
2017-09-27	2,575	2,632	2,575	2,617	33,900	2,617
2017-09-26	2,555	2,624	2,555	2,575	45,300	2,575
2017-09-25	2,542	2,576	2,542	2,571	26,600	2,571
2017-09-22	2,549	2,565	2,537	2,541	27,800	2,541
2017-09-21	2,548	2,566	2,543	2,549	23,700	2,549
2017-09-20	2,560	2,568	2,529	2,548	34,700	2,548
2017-09-19	2,490	2,539	2,487	2,532	54,100	2,532
2017-09-15	2,425	2,505	2,425	2,468	89,800	2,468
2017-09-14	2,371	2,395	2,366	2,393	22,400	2,393
2017-09-13	2,366	2,389	2,360	2,371	22,600	2,371
2017-09-12	2,385	2,385	2,321	2,351	25,800	2,351
2017-09-11	2,344	2,395	2,341	2,366	31,900	2,366
2017-09-08	2,303	2,338	2,302	2,328	39,200	2,328
2017-09-07	2,290	2,322	2,271	2,322	23,800	2,322
2017-09-06	2,271	2,293	2,258	2,288	24,200	2,288
2017-09-05	2,334	2,343	2,287	2,294	40,500	2,294
2017-09-04	2,320	2,336	2,292	2,334	34,600	2,334
2017-09-01	2,300	2,346	2,285	2,346	32,400	2,346
2017-08-31	2,305	2,334	2,278	2,308	39,400	2,308
2017-08-30	2,275	2,295	2,234	2,290	29,100	2,290
2017-08-29	2,230	2,273	2,222	2,268	33,600	2,268
2017-08-28	2,283	2,297	2,231	2,248	44,500	2,248
2017-08-25	2,237	2,294	2,227	2,287	40,400	2,287
2017-08-24	2,198	2,262	2,194	2,247	49,300	2,247
2017-08-23	2,201	2,207	2,171	2,188	42,400	2,188
2017-08-22	2,209	2,216	2,187	2,193	38,900	2,193
2017-08-21	2,167	2,243	2,167	2,242	33,400	2,242
2017-08-18	2,211	2,246	2,175	2,186	48,700	2,186
2017-08-17	2,235	2,249	2,219	2,224	21,600	2,224
2017-08-16	2,235	2,235	2,207	2,210	25,800	2,210
2017-08-15	2,201	2,247	2,201	2,213	35,200	2,213
2017-08-14	2,150	2,236	2,150	2,192	62,800	2,192
2017-08-10	2,380	2,424	2,380	2,416	44,900	2,416
2017-08-09	2,428	2,428	2,360	2,380	37,600	2,380
2017-08-08	2,424	2,445	2,402	2,427	32,600	2,427
2017-08-07	2,424	2,433	2,420	2,422	21,900	2,422
2017-08-04	2,400	2,412	2,388	2,405	23,400	2,405
2017-08-03	2,414	2,418	2,391	2,418	17,800	2,418
2017-08-02	2,398	2,426	2,369	2,414	55,000	2,414
2017-08-01	2,381	2,384	2,344	2,372	35,500	2,372
2017-07-31	2,370	2,386	2,339	2,370	40,700	2,370
2017-07-28	2,321	2,410	2,321	2,404	111,300	2,404
2017-07-27	2,314	2,360	2,313	2,336	39,100	2,336
2017-07-26	2,288	2,317	2,280	2,313	29,200	2,313
2017-07-25	2,300	2,304	2,270	2,289	28,100	2,289
2017-07-24	2,275	2,297	2,253	2,294	41,000	2,294
2017-07-21	2,249	2,274	2,249	2,272	30,200	2,272
2017-07-20	2,240	2,266	2,227	2,255	47,500	2,255
2017-07-19	2,231	2,235	2,215	2,225	31,100	2,225
2017-07-18	2,227	2,239	2,211	2,225	43,100	2,225
2017-07-14	2,214	2,236	2,214	2,226	14,300	2,226
2017-07-13	2,240	2,244	2,204	2,208	21,900	2,208
2017-07-12	2,264	2,270	2,237	2,240	25,200	2,240
2017-07-11	2,260	2,282	2,248	2,274	27,800	2,274
2017-07-10	2,242	2,257	2,239	2,239	27,700	2,239
2017-07-07	2,252	2,278	2,244	2,246	35,300	2,246
2017-07-06	2,241	2,262	2,222	2,252	37,700	2,252
2017-07-05	2,250	2,266	2,229	2,259	41,300	2,259
2017-07-04	2,257	2,269	2,233	2,246	29,400	2,246
2017-07-03	2,246	2,253	2,225	2,238	36,200	2,238
2017-06-30	2,226	2,234	2,204	2,227	38,100	2,227
2017-06-29	2,172	2,228	2,172	2,226	46,200	2,226
2017-06-28	2,172	2,183	2,165	2,170	40,700	2,170
2017-06-27	2,175	2,196	2,174	2,193	39,100	2,193
2017-06-26	2,180	2,195	2,171	2,172	19,700	2,172
2017-06-23	2,176	2,191	2,172	2,180	29,900	2,180
2017-06-22	2,169	2,197	2,169	2,185	23,200	2,185
2017-06-21	2,200	2,204	2,171	2,174	36,800	2,174
2017-06-20	2,196	2,220	2,165	2,219	62,000	2,219
2017-06-19	2,157	2,183	2,142	2,179	58,000	2,179
2017-06-16	2,192	2,217	2,108	2,168	180,800	2,168
2017-06-15	2,191	2,193	2,167	2,168	29,500	2,168
2017-06-14	2,228	2,228	2,180	2,180	49,100	2,180
2017-06-13	2,191	2,234	2,184	2,216	28,400	2,216
2017-06-12	2,185	2,193	2,169	2,184	34,600	2,184
2017-06-09	2,198	2,212	2,167	2,204	51,400	2,204
2017-06-08	2,222	2,246	2,194	2,201	52,100	2,201
2017-06-07	2,267	2,267	2,221	2,232	36,500	2,232
2017-06-06	2,289	2,292	2,254	2,258	38,100	2,258
2017-06-05	2,329	2,329	2,282	2,289	26,700	2,289
2017-06-02	2,283	2,330	2,268	2,329	49,000	2,329
2017-06-01	2,282	2,300	2,271	2,282	26,200	2,282
2017-05-31	2,304	2,309	2,274	2,282	15,700	2,282
2017-05-30	2,292	2,325	2,271	2,318	12,800	2,318
2017-05-29	2,277	2,301	2,260	2,292	15,100	2,292
2017-05-26	2,300	2,310	2,264	2,275	17,600	2,275
2017-05-25	2,325	2,325	2,299	2,300	13,100	2,300
2017-05-24	2,334	2,336	2,306	2,318	7,100	2,318
2017-05-23	2,302	2,337	2,290	2,301	14,000	2,301
2017-05-22	2,301	2,325	2,301	2,309	12,100	2,309
2017-05-19	2,316	2,317	2,286	2,300	22,000	2,300
2017-05-18	2,320	2,342	2,315	2,319	17,100	2,319
2017-05-17	2,414	2,414	2,364	2,373	18,800	2,373
2017-05-16	2,420	2,449	2,397	2,436	15,000	2,436
2017-05-15	2,440	2,480	2,420	2,434	24,100	2,434
2017-05-12	2,538	2,564	2,532	2,540	13,900	2,540
2017-05-11	2,547	2,578	2,546	2,578	17,800	2,578
2017-05-10	2,510	2,548	2,507	2,548	10,800	2,548
2017-05-09	2,510	2,533	2,504	2,509	11,500	2,509
2017-05-08	2,479	2,537	2,479	2,536	27,600	2,536
2017-05-02	2,474	2,482	2,450	2,469	8,600	2,469
2017-05-01	2,473	2,473	2,458	2,473	7,800	2,473
2017-04-28	2,461	2,469	2,445	2,454	7,500	2,454
2017-04-27	2,416	2,484	2,407	2,457	19,000	2,457
2017-04-26	2,360	2,405	2,347	2,401	9,700	2,401
2017-04-25	2,379	2,379	2,348	2,360	13,400	2,360
2017-04-24	2,321	2,337	2,315	2,332	7,700	2,332
2017-04-21	2,321	2,340	2,302	2,313	9,100	2,313
2017-04-20	2,222	2,311	2,210	2,310	18,200	2,310
2017-04-19	2,223	2,255	2,194	2,222	19,400	2,222
2017-04-18	2,262	2,266	2,227	2,235	11,100	2,235
2017-04-17	2,260	2,260	2,217	2,242	9,100	2,242
2017-04-14	2,280	2,291	2,250	2,260	6,500	2,260
2017-04-13	2,322	2,322	2,261	2,286	9,100	2,286
2017-04-12	2,321	2,334	2,282	2,326	13,300	2,326
2017-04-11	2,299	2,346	2,294	2,321	11,000	2,321
2017-04-10	2,276	2,308	2,264	2,300	7,600	2,300
2017-04-07	2,299	2,307	2,262	2,276	18,800	2,276
2017-04-06	2,371	2,376	2,288	2,299	11,500	2,299
2017-04-05	2,403	2,407	2,357	2,371	6,400	2,371
2017-04-04	2,399	2,426	2,384	2,417	8,600	2,417
2017-04-03	2,381	2,426	2,381	2,400	14,800	2,400
2017-03-31	2,447	2,461	2,381	2,381	8,500	2,381
2017-03-30	2,472	2,472	2,438	2,456	7,200	2,456
2017-03-29	2,484	2,484	2,433	2,469	15,900	2,469
2017-03-28	2,406	2,477	2,406	2,477	19,700	2,477
2017-03-27	2,373	2,402	2,365	2,374	13,000	2,374
2017-03-24	2,413	2,448	2,400	2,412	13,000	2,412
2017-03-23	2,413	2,413	2,379	2,394	9,700	2,394
2017-03-22	2,430	2,430	2,387	2,387	14,400	2,387
2017-03-21	2,444	2,458	2,437	2,456	9,300	2,456
2017-03-17	2,494	2,494	2,443	2,485	9,000	2,485
2017-03-16	2,447	2,473	2,447	2,466	16,100	2,466
2017-03-15	2,453	2,500	2,451	2,481	8,900	2,481
2017-03-14	2,485	2,485	2,452	2,453	20,900	2,453
2017-03-13	2,464	2,489	2,456	2,475	9,500	2,475
2017-03-10	2,499	2,499	2,440	2,463	21,400	2,463
2017-03-09	2,453	2,465	2,437	2,461	12,800	2,461
2017-03-08	2,475	2,478	2,432	2,454	11,000	2,454
2017-03-07	2,445	2,475	2,443	2,475	11,900	2,475
2017-03-06	2,480	2,481	2,420	2,445	15,500	2,445
2017-03-03	2,511	2,517	2,481	2,488	6,300	2,488
2017-03-02	2,519	2,519	2,507	2,511	8,700	2,511
2017-03-01	2,491	2,509	2,456	2,500	12,200	2,500
2017-02-28	2,472	2,519	2,472	2,491	19,100	2,491
2017-02-27	2,485	2,495	2,459	2,471	13,800	2,471
2017-02-24	2,445	2,488	2,420	2,485	31,200	2,485
2017-02-23	2,449	2,449	2,416	2,446	6,300	2,446
2017-02-22	2,438	2,452	2,406	2,439	23,000	2,439
2017-02-21	2,407	2,440	2,390	2,431	13,500	2,431
2017-02-20	2,400	2,411	2,383	2,407	9,900	2,407
2017-02-17	2,436	2,436	2,406	2,409	17,200	2,409
2017-02-16	2,466	2,466	2,421	2,427	8,700	2,427
2017-02-15	2,469	2,470	2,432	2,466	20,700	2,466
2017-02-14	2,402	2,480	2,402	2,424	46,400	2,424
2017-02-13	2,435	2,436	2,417	2,430	15,800	2,430
2017-02-10	2,406	2,423	2,400	2,413	14,300	2,413
2017-02-09	2,420	2,421	2,394	2,399	9,600	2,399
2017-02-08	2,402	2,425	2,396	2,421	10,400	2,421
2017-02-07	2,421	2,432	2,390	2,398	15,400	2,398
2017-02-06	2,400	2,438	2,400	2,417	13,500	2,417
2017-02-03	2,367	2,401	2,358	2,391	21,800	2,391
2017-02-02	2,406	2,429	2,355	2,357	29,000	2,357
2017-02-01	2,430	2,430	2,409	2,414	22,000	2,414
2017-01-31	2,410	2,436	2,395	2,424	21,000	2,424
2017-01-30	2,474	2,474	2,435	2,442	17,900	2,442
2017-01-27	2,456	2,475	2,448	2,462	19,800	2,462
2017-01-26	2,439	2,475	2,439	2,456	25,400	2,456
2017-01-25	2,400	2,420	2,396	2,416	19,000	2,416
2017-01-24	2,385	2,400	2,365	2,375	20,500	2,375
2017-01-23	2,371	2,405	2,366	2,374	26,500	2,374
2017-01-20	2,380	2,413	2,371	2,403	23,200	2,403
2017-01-19	2,382	2,400	2,362	2,393	20,100	2,393
2017-01-18	2,361	2,371	2,337	2,359	22,400	2,359
2017-01-17	2,406	2,406	2,374	2,380	22,100	2,380
2017-01-16	2,386	2,427	2,371	2,400	33,000	2,400
2017-01-13	2,370	2,424	2,370	2,411	25,000	2,411
2017-01-12	2,410	2,410	2,360	2,394	24,000	2,394
2017-01-11	2,400	2,419	2,384	2,403	20,800	2,403
2017-01-10	2,413	2,428	2,386	2,398	33,800	2,398
2017-01-06	2,389	2,423	2,377	2,413	50,000	2,413
2017-01-05	2,440	2,440	2,395	2,409	30,500	2,409
2017-01-04	2,355	2,439	2,355	2,439	36,300	2,439

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