6915 千代田インテグレ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,963	1,991	1,952	1,972	26,800	1,972
2018-12-27	1,931	1,976	1,926	1,976	40,900	1,976
2018-12-26	1,918	1,926	1,878	1,891	71,300	1,891
2018-12-25	2,085	2,085	2,001	2,019	80,400	2,019
2018-12-21	2,169	2,180	2,103	2,173	69,800	2,173
2018-12-20	2,217	2,228	2,163	2,175	33,900	2,175
2018-12-19	2,210	2,222	2,190	2,216	25,200	2,216
2018-12-18	2,161	2,211	2,161	2,200	38,300	2,200
2018-12-17	2,210	2,218	2,151	2,164	49,300	2,164
2018-12-14	2,211	2,226	2,203	2,211	38,800	2,211
2018-12-13	2,250	2,260	2,200	2,200	60,500	2,200
2018-12-12	2,253	2,283	2,231	2,260	37,900	2,260
2018-12-11	2,303	2,307	2,245	2,251	30,700	2,251
2018-12-10	2,340	2,351	2,289	2,302	28,500	2,302
2018-12-07	2,360	2,369	2,320	2,337	28,700	2,337
2018-12-06	2,391	2,399	2,350	2,357	26,000	2,357
2018-12-05	2,360	2,426	2,360	2,398	26,800	2,398
2018-12-04	2,446	2,474	2,397	2,417	28,200	2,417
2018-12-03	2,442	2,491	2,442	2,455	16,700	2,455
2018-11-30	2,469	2,487	2,436	2,440	19,000	2,440
2018-11-29	2,452	2,512	2,452	2,456	15,700	2,456
2018-11-28	2,385	2,456	2,379	2,452	21,500	2,452
2018-11-27	2,368	2,390	2,350	2,387	20,400	2,387
2018-11-26	2,322	2,351	2,311	2,348	16,100	2,348
2018-11-22	2,349	2,349	2,290	2,303	23,200	2,303
2018-11-21	2,331	2,333	2,302	2,319	18,800	2,319
2018-11-20	2,357	2,374	2,315	2,367	13,600	2,367
2018-11-19	2,350	2,368	2,334	2,357	13,400	2,357
2018-11-16	2,358	2,361	2,317	2,353	12,900	2,353
2018-11-15	2,388	2,389	2,344	2,357	10,100	2,357
2018-11-14	2,340	2,399	2,340	2,388	19,300	2,388
2018-11-13	2,332	2,359	2,327	2,340	12,700	2,340
2018-11-12	2,350	2,408	2,345	2,396	36,400	2,396
2018-11-09	2,297	2,327	2,292	2,296	15,600	2,296
2018-11-08	2,287	2,307	2,272	2,297	11,700	2,297
2018-11-07	2,275	2,303	2,251	2,263	13,900	2,263
2018-11-06	2,248	2,276	2,248	2,260	8,100	2,260
2018-11-05	2,268	2,273	2,243	2,247	11,600	2,247
2018-11-02	2,265	2,271	2,236	2,256	10,700	2,256
2018-11-01	2,281	2,281	2,229	2,232	24,500	2,232
2018-10-31	2,231	2,282	2,231	2,263	18,600	2,263
2018-10-30	2,200	2,251	2,185	2,229	20,900	2,229
2018-10-29	2,201	2,219	2,179	2,179	20,200	2,179
2018-10-26	2,275	2,275	2,182	2,195	21,100	2,195
2018-10-25	2,280	2,280	2,230	2,234	19,600	2,234
2018-10-24	2,293	2,330	2,280	2,317	11,100	2,317
2018-10-23	2,318	2,318	2,286	2,292	15,500	2,292
2018-10-22	2,307	2,344	2,294	2,316	9,600	2,316
2018-10-19	2,289	2,327	2,270	2,307	10,500	2,307
2018-10-18	2,329	2,351	2,322	2,324	8,900	2,324
2018-10-17	2,293	2,336	2,284	2,329	12,700	2,329
2018-10-16	2,273	2,308	2,252	2,257	18,100	2,257
2018-10-15	2,290	2,297	2,262	2,273	18,900	2,273
2018-10-12	2,258	2,318	2,235	2,298	31,800	2,298
2018-10-11	2,278	2,278	2,233	2,244	31,800	2,244
2018-10-10	2,328	2,349	2,289	2,294	22,700	2,294
2018-10-09	2,367	2,367	2,298	2,298	19,500	2,298
2018-10-05	2,374	2,385	2,365	2,371	8,300	2,371
2018-10-04	2,378	2,401	2,352	2,369	16,600	2,369
2018-10-03	2,398	2,398	2,356	2,364	14,600	2,364
2018-10-02	2,413	2,430	2,381	2,384	13,300	2,384
2018-10-01	2,370	2,399	2,362	2,392	11,500	2,392
2018-09-28	2,387	2,418	2,355	2,355	20,000	2,355
2018-09-27	2,400	2,414	2,383	2,387	9,200	2,387
2018-09-26	2,370	2,404	2,348	2,401	15,100	2,401
2018-09-25	2,339	2,361	2,331	2,355	32,600	2,355
2018-09-21	2,354	2,354	2,325	2,339	16,400	2,339
2018-09-20	2,369	2,369	2,303	2,335	19,700	2,335
2018-09-19	2,350	2,361	2,337	2,354	14,600	2,354
2018-09-18	2,304	2,331	2,280	2,326	14,600	2,326
2018-09-14	2,271	2,309	2,271	2,304	21,300	2,304
2018-09-13	2,298	2,316	2,270	2,276	13,600	2,276
2018-09-12	2,327	2,327	2,270	2,289	18,400	2,289
2018-09-11	2,325	2,325	2,300	2,315	12,900	2,315
2018-09-10	2,286	2,327	2,274	2,314	14,000	2,314
2018-09-07	2,240	2,279	2,207	2,274	13,000	2,274
2018-09-06	2,229	2,266	2,211	2,248	13,600	2,248
2018-09-05	2,254	2,254	2,225	2,225	11,800	2,225
2018-09-04	2,272	2,272	2,236	2,236	5,500	2,236
2018-09-03	2,289	2,289	2,233	2,256	11,700	2,256
2018-08-31	2,251	2,288	2,242	2,284	26,600	2,284
2018-08-30	2,275	2,278	2,251	2,261	10,300	2,261
2018-08-29	2,272	2,294	2,267	2,275	8,200	2,275
2018-08-28	2,277	2,291	2,255	2,262	6,100	2,262
2018-08-27	2,272	2,288	2,261	2,274	9,800	2,274
2018-08-24	2,275	2,285	2,265	2,272	3,400	2,272
2018-08-23	2,220	2,266	2,220	2,261	14,100	2,261
2018-08-22	2,168	2,204	2,162	2,196	10,000	2,196
2018-08-21	2,190	2,193	2,168	2,168	13,000	2,168
2018-08-20	2,220	2,220	2,187	2,193	19,100	2,193
2018-08-17	2,231	2,244	2,220	2,236	8,900	2,236
2018-08-16	2,240	2,240	2,207	2,220	15,200	2,220
2018-08-15	2,293	2,294	2,233	2,245	19,300	2,245
2018-08-14	2,293	2,313	2,282	2,293	14,400	2,293
2018-08-13	2,333	2,352	2,290	2,292	14,600	2,292
2018-08-10	2,324	2,414	2,320	2,377	39,800	2,377
2018-08-09	2,401	2,401	2,373	2,374	17,400	2,374
2018-08-08	2,442	2,451	2,406	2,420	12,900	2,420
2018-08-07	2,386	2,459	2,386	2,459	9,100	2,459
2018-08-06	2,453	2,454	2,393	2,405	9,700	2,405
2018-08-03	2,432	2,444	2,417	2,421	5,100	2,421
2018-08-02	2,479	2,495	2,443	2,447	6,700	2,447
2018-08-01	2,493	2,496	2,455	2,479	13,600	2,479
2018-07-31	2,489	2,489	2,439	2,472	14,400	2,472
2018-07-30	2,457	2,486	2,454	2,486	47,600	2,486
2018-07-27	2,440	2,465	2,424	2,457	15,400	2,457
2018-07-26	2,426	2,435	2,403	2,430	7,400	2,430
2018-07-25	2,430	2,433	2,390	2,402	12,500	2,402
2018-07-24	2,416	2,446	2,384	2,394	10,100	2,394
2018-07-23	2,374	2,439	2,354	2,415	23,600	2,415
2018-07-20	2,414	2,414	2,343	2,365	17,200	2,365
2018-07-19	2,440	2,445	2,403	2,421	15,900	2,421
2018-07-18	2,429	2,438	2,404	2,422	11,000	2,422
2018-07-17	2,406	2,434	2,385	2,410	17,000	2,410
2018-07-13	2,359	2,412	2,334	2,399	17,100	2,399
2018-07-12	2,337	2,389	2,317	2,357	15,600	2,357
2018-07-11	2,378	2,385	2,328	2,350	19,000	2,350
2018-07-10	2,419	2,452	2,378	2,378	25,600	2,378
2018-07-09	2,392	2,418	2,375	2,409	13,400	2,409
2018-07-06	2,361	2,393	2,358	2,392	7,800	2,392
2018-07-05	2,388	2,405	2,333	2,337	11,600	2,337
2018-07-04	2,387	2,397	2,374	2,388	14,600	2,388
2018-07-03	2,410	2,410	2,393	2,398	11,200	2,398
2018-07-02	2,422	2,464	2,415	2,425	16,800	2,425
2018-06-29	2,450	2,450	2,403	2,429	18,100	2,429
2018-06-28	2,421	2,421	2,385	2,403	13,600	2,403
2018-06-27	2,415	2,439	2,393	2,431	18,500	2,431
2018-06-26	2,365	2,412	2,332	2,402	43,400	2,402
2018-06-25	2,520	2,526	2,364	2,364	67,600	2,364
2018-06-22	2,371	2,655	2,329	2,599	146,100	2,599
2018-06-21	2,368	2,408	2,368	2,390	19,800	2,390
2018-06-20	2,389	2,389	2,317	2,380	19,600	2,380
2018-06-19	2,392	2,408	2,360	2,360	31,300	2,360
2018-06-18	2,374	2,399	2,364	2,384	22,800	2,384
2018-06-15	2,344	2,373	2,330	2,365	24,100	2,365
2018-06-14	2,338	2,374	2,332	2,343	17,500	2,343
2018-06-13	2,327	2,338	2,315	2,329	9,600	2,329
2018-06-12	2,370	2,371	2,324	2,329	9,600	2,329
2018-06-11	2,366	2,367	2,350	2,354	6,200	2,354
2018-06-08	2,345	2,366	2,345	2,364	16,200	2,364
2018-06-07	2,353	2,362	2,333	2,358	9,900	2,358
2018-06-06	2,301	2,360	2,300	2,355	15,100	2,355
2018-06-05	2,324	2,326	2,296	2,314	13,300	2,314
2018-06-04	2,352	2,367	2,312	2,324	20,600	2,324
2018-06-01	2,359	2,363	2,304	2,352	23,500	2,352
2018-05-31	2,323	2,370	2,274	2,370	25,000	2,370
2018-05-30	2,321	2,322	2,276	2,281	28,500	2,281
2018-05-29	2,346	2,347	2,324	2,340	7,900	2,340
2018-05-28	2,360	2,361	2,343	2,349	8,400	2,349
2018-05-25	2,364	2,364	2,336	2,348	11,700	2,348
2018-05-24	2,368	2,368	2,325	2,345	13,200	2,345
2018-05-23	2,361	2,361	2,343	2,360	8,000	2,360
2018-05-22	2,375	2,376	2,321	2,350	25,300	2,350
2018-05-21	2,349	2,376	2,334	2,370	13,800	2,370
2018-05-18	2,350	2,360	2,330	2,333	28,100	2,333
2018-05-17	2,387	2,409	2,348	2,348	29,100	2,348
2018-05-16	2,411	2,411	2,380	2,383	27,500	2,383
2018-05-15	2,410	2,417	2,389	2,417	12,400	2,417
2018-05-14	2,400	2,422	2,363	2,384	28,700	2,384
2018-05-11	2,478	2,478	2,448	2,477	17,100	2,477
2018-05-10	2,483	2,494	2,443	2,449	34,100	2,449
2018-05-09	2,523	2,539	2,505	2,514	15,000	2,514
2018-05-08	2,535	2,547	2,514	2,535	17,800	2,535
2018-05-07	2,550	2,550	2,502	2,546	6,000	2,546
2018-05-02	2,550	2,550	2,490	2,548	16,200	2,548
2018-05-01	2,512	2,524	2,485	2,524	7,000	2,524
2018-04-27	2,517	2,522	2,481	2,512	8,500	2,512
2018-04-26	2,526	2,549	2,511	2,517	13,900	2,517
2018-04-25	2,540	2,540	2,477	2,513	14,800	2,513
2018-04-24	2,501	2,501	2,461	2,490	9,900	2,490
2018-04-23	2,484	2,500	2,483	2,487	6,200	2,487
2018-04-20	2,506	2,524	2,489	2,516	12,200	2,516
2018-04-19	2,479	2,530	2,479	2,513	11,100	2,513
2018-04-18	2,502	2,503	2,475	2,488	8,700	2,488
2018-04-17	2,508	2,508	2,450	2,465	8,600	2,465
2018-04-16	2,500	2,505	2,479	2,497	12,500	2,497
2018-04-13	2,463	2,491	2,450	2,489	9,500	2,489
2018-04-12	2,485	2,485	2,432	2,453	9,100	2,453
2018-04-11	2,485	2,504	2,454	2,501	8,500	2,501
2018-04-10	2,432	2,488	2,424	2,479	10,500	2,479
2018-04-09	2,414	2,438	2,411	2,422	15,700	2,422
2018-04-06	2,473	2,473	2,449	2,453	8,300	2,453
2018-04-05	2,457	2,492	2,455	2,473	13,500	2,473
2018-04-04	2,433	2,478	2,433	2,464	18,300	2,464
2018-04-03	2,447	2,458	2,408	2,416	20,200	2,416
2018-03-30	2,512	2,517	2,480	2,485	12,300	2,485
2018-03-29	2,442	2,509	2,442	2,507	41,400	2,507
2018-03-28	2,436	2,437	2,389	2,425	14,600	2,425
2018-03-27	2,381	2,464	2,381	2,458	34,400	2,458
2018-03-26	2,311	2,345	2,301	2,343	27,200	2,343
2018-03-23	2,378	2,378	2,300	2,303	26,200	2,303
2018-03-22	2,420	2,459	2,396	2,403	16,600	2,403
2018-03-20	2,430	2,430	2,399	2,430	10,100	2,430
2018-03-19	2,471	2,471	2,412	2,428	9,300	2,428
2018-03-16	2,486	2,496	2,459	2,488	17,100	2,488
2018-03-15	2,484	2,488	2,445	2,486	9,200	2,486
2018-03-14	2,478	2,489	2,475	2,484	10,600	2,484
2018-03-13	2,471	2,480	2,450	2,479	11,100	2,479
2018-03-12	2,474	2,478	2,448	2,462	12,200	2,462
2018-03-09	2,462	2,467	2,410	2,420	20,800	2,420
2018-03-08	2,426	2,433	2,393	2,412	17,000	2,412
2018-03-07	2,464	2,477	2,422	2,426	16,700	2,426
2018-03-06	2,458	2,498	2,451	2,490	30,200	2,490
2018-03-05	2,464	2,464	2,403	2,416	15,200	2,416
2018-03-02	2,459	2,478	2,457	2,464	31,100	2,464
2018-03-01	2,489	2,499	2,463	2,494	32,000	2,494
2018-02-28	2,520	2,523	2,489	2,489	18,700	2,489
2018-02-27	2,500	2,519	2,500	2,513	16,300	2,513
2018-02-26	2,465	2,491	2,456	2,488	26,200	2,488
2018-02-23	2,460	2,465	2,442	2,456	16,800	2,456
2018-02-22	2,448	2,453	2,405	2,436	19,200	2,436
2018-02-21	2,436	2,436	2,404	2,425	18,300	2,425
2018-02-20	2,455	2,457	2,383	2,428	26,900	2,428
2018-02-19	2,369	2,439	2,369	2,437	28,500	2,437
2018-02-16	2,339	2,339	2,306	2,319	24,200	2,319
2018-02-15	2,263	2,318	2,262	2,303	27,100	2,303
2018-02-14	2,347	2,347	2,241	2,262	40,700	2,262
2018-02-13	2,354	2,405	2,325	2,327	52,000	2,327
2018-02-09	2,307	2,334	2,268	2,304	26,800	2,304
2018-02-08	2,350	2,381	2,324	2,343	27,700	2,343
2018-02-07	2,386	2,441	2,329	2,329	21,500	2,329
2018-02-06	2,400	2,436	2,284	2,344	33,800	2,344
2018-02-05	2,540	2,570	2,506	2,513	27,900	2,513
2018-02-02	2,635	2,639	2,603	2,615	17,200	2,615
2018-02-01	2,617	2,667	2,617	2,647	22,500	2,647
2018-01-31	2,604	2,690	2,601	2,608	34,900	2,608
2018-01-30	2,661	2,664	2,616	2,618	20,100	2,618
2018-01-29	2,631	2,685	2,630	2,661	20,200	2,661
2018-01-26	2,635	2,658	2,628	2,638	23,400	2,638
2018-01-25	2,616	2,625	2,590	2,605	27,000	2,605
2018-01-24	2,616	2,622	2,597	2,617	21,300	2,617
2018-01-23	2,625	2,632	2,617	2,629	13,200	2,629
2018-01-22	2,609	2,619	2,600	2,612	16,000	2,612
2018-01-19	2,591	2,617	2,591	2,607	27,600	2,607
2018-01-18	2,630	2,672	2,583	2,591	46,400	2,591
2018-01-17	2,622	2,630	2,595	2,610	30,000	2,610
2018-01-16	2,620	2,636	2,618	2,628	24,700	2,628
2018-01-15	2,621	2,621	2,588	2,615	25,100	2,615
2018-01-12	2,605	2,637	2,571	2,580	38,400	2,580
2018-01-11	2,586	2,631	2,586	2,624	39,800	2,624
2018-01-10	2,676	2,677	2,545	2,611	62,200	2,611
2018-01-09	2,730	2,738	2,656	2,657	29,200	2,657
2018-01-05	2,794	2,794	2,718	2,726	18,700	2,726
2018-01-04	2,795	2,800	2,771	2,782	18,500	2,782

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