6915 千代田インテグレ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,296	2,301	2,273	2,290	23,600	2,290
2019-12-27	2,340	2,381	2,311	2,314	73,900	2,314
2019-12-26	2,407	2,464	2,407	2,454	68,800	2,454
2019-12-25	2,433	2,438	2,418	2,422	16,700	2,422
2019-12-24	2,448	2,451	2,421	2,436	18,100	2,436
2019-12-23	2,466	2,480	2,448	2,448	23,100	2,448
2019-12-20	2,454	2,473	2,453	2,466	14,800	2,466
2019-12-19	2,440	2,470	2,437	2,460	20,200	2,460
2019-12-18	2,473	2,480	2,430	2,455	23,100	2,455
2019-12-17	2,475	2,488	2,445	2,473	31,400	2,473
2019-12-16	2,463	2,495	2,446	2,475	47,000	2,475
2019-12-13	2,472	2,478	2,448	2,463	33,900	2,463
2019-12-12	2,442	2,456	2,411	2,413	26,700	2,413
2019-12-11	2,475	2,488	2,438	2,440	15,900	2,440
2019-12-10	2,418	2,476	2,411	2,476	30,000	2,476
2019-12-09	2,463	2,463	2,403	2,406	44,000	2,406
2019-12-06	2,431	2,455	2,424	2,446	28,600	2,446
2019-12-05	2,411	2,454	2,411	2,447	24,800	2,447
2019-12-04	2,375	2,428	2,369	2,411	23,600	2,411
2019-12-03	2,375	2,390	2,359	2,381	7,200	2,381
2019-12-02	2,389	2,406	2,383	2,395	12,200	2,395
2019-11-29	2,375	2,410	2,375	2,388	13,800	2,388
2019-11-28	2,357	2,381	2,354	2,365	8,100	2,365
2019-11-27	2,353	2,374	2,343	2,366	5,900	2,366
2019-11-26	2,355	2,379	2,345	2,353	14,100	2,353
2019-11-25	2,360	2,378	2,338	2,354	13,200	2,354
2019-11-22	2,300	2,336	2,300	2,333	9,200	2,333
2019-11-21	2,311	2,313	2,261	2,295	25,700	2,295
2019-11-20	2,342	2,343	2,303	2,309	25,000	2,309
2019-11-19	2,384	2,384	2,342	2,365	15,300	2,365
2019-11-18	2,440	2,440	2,380	2,395	18,800	2,395
2019-11-15	2,349	2,428	2,348	2,427	14,900	2,427
2019-11-14	2,392	2,403	2,331	2,331	19,300	2,331
2019-11-13	2,400	2,412	2,384	2,392	9,500	2,392
2019-11-12	2,380	2,396	2,368	2,396	10,400	2,396
2019-11-11	2,402	2,407	2,352	2,374	18,400	2,374
2019-11-08	2,423	2,426	2,375	2,389	18,600	2,389
2019-11-07	2,431	2,441	2,395	2,395	20,500	2,395
2019-11-06	2,469	2,469	2,429	2,430	14,300	2,430
2019-11-05	2,449	2,483	2,430	2,473	20,900	2,473
2019-11-01	2,425	2,454	2,413	2,426	10,700	2,426
2019-10-31	2,479	2,479	2,424	2,434	16,600	2,434
2019-10-30	2,398	2,497	2,398	2,497	44,900	2,497
2019-10-29	2,368	2,448	2,368	2,448	34,300	2,448
2019-10-28	2,350	2,365	2,345	2,359	14,200	2,359
2019-10-25	2,301	2,338	2,292	2,338	16,100	2,338
2019-10-24	2,316	2,318	2,276	2,301	12,100	2,301
2019-10-23	2,326	2,326	2,293	2,306	9,200	2,306
2019-10-21	2,309	2,345	2,308	2,326	17,400	2,326
2019-10-18	2,289	2,332	2,289	2,310	14,900	2,310
2019-10-17	2,335	2,335	2,287	2,290	16,400	2,290
2019-10-16	2,266	2,343	2,266	2,341	32,600	2,341
2019-10-15	2,224	2,265	2,224	2,258	17,800	2,258
2019-10-11	2,208	2,215	2,192	2,215	11,000	2,215
2019-10-10	2,224	2,224	2,190	2,207	9,600	2,207
2019-10-09	2,191	2,224	2,173	2,224	12,400	2,224
2019-10-08	2,172	2,202	2,164	2,199	6,200	2,199
2019-10-07	2,152	2,172	2,147	2,164	8,600	2,164
2019-10-04	2,162	2,162	2,129	2,152	9,100	2,152
2019-10-03	2,163	2,163	2,132	2,154	10,800	2,154
2019-10-02	2,196	2,214	2,180	2,202	10,800	2,202
2019-10-01	2,188	2,210	2,167	2,189	11,400	2,189
2019-09-30	2,204	2,204	2,132	2,138	10,800	2,138
2019-09-27	2,168	2,172	2,135	2,161	16,800	2,161
2019-09-26	2,196	2,202	2,144	2,168	23,600	2,168
2019-09-25	2,192	2,192	2,164	2,171	8,900	2,171
2019-09-24	2,151	2,188	2,148	2,188	18,600	2,188
2019-09-20	2,147	2,165	2,118	2,143	11,500	2,143
2019-09-19	2,111	2,147	2,111	2,143	14,400	2,143
2019-09-18	2,102	2,108	2,068	2,090	8,900	2,090
2019-09-17	2,101	2,116	2,051	2,116	14,600	2,116
2019-09-13	2,112	2,120	2,074	2,111	34,600	2,111
2019-09-12	2,129	2,133	2,106	2,112	20,200	2,112
2019-09-11	2,052	2,124	2,052	2,124	21,400	2,124
2019-09-10	1,987	2,053	1,987	2,053	13,300	2,053
2019-09-09	2,000	2,002	1,970	1,986	25,200	1,986
2019-09-06	1,997	1,998	1,972	1,986	10,900	1,986
2019-09-05	1,957	2,016	1,957	1,993	14,900	1,993
2019-09-04	1,963	1,966	1,948	1,957	8,000	1,957
2019-09-03	1,946	1,987	1,945	1,984	16,200	1,984
2019-09-02	1,970	1,970	1,945	1,946	5,900	1,946
2019-08-30	1,931	1,971	1,928	1,970	17,900	1,970
2019-08-29	1,926	1,926	1,895	1,910	9,800	1,910
2019-08-28	1,950	1,963	1,911	1,925	16,300	1,925
2019-08-27	1,896	1,961	1,896	1,952	26,200	1,952
2019-08-26	1,884	1,902	1,871	1,895	23,400	1,895
2019-08-23	1,934	1,934	1,912	1,924	8,100	1,924
2019-08-22	1,916	1,943	1,908	1,934	22,900	1,934
2019-08-21	1,922	1,923	1,900	1,915	18,400	1,915
2019-08-20	1,921	1,931	1,886	1,922	22,200	1,922
2019-08-19	1,947	1,947	1,897	1,907	16,900	1,907
2019-08-16	1,928	1,930	1,907	1,922	15,800	1,922
2019-08-15	1,903	1,928	1,888	1,928	13,500	1,928
2019-08-14	1,917	1,962	1,888	1,962	32,100	1,962
2019-08-13	1,954	1,978	1,871	1,887	58,400	1,887
2019-08-09	1,990	2,012	1,990	2,000	19,300	2,000
2019-08-08	1,998	2,020	1,984	1,990	28,200	1,990
2019-08-07	2,022	2,032	1,993	2,014	17,400	2,014
2019-08-06	2,002	2,056	1,988	2,047	20,300	2,047
2019-08-05	2,046	2,051	1,999	2,050	29,500	2,050
2019-08-02	2,064	2,099	2,024	2,046	28,300	2,046
2019-08-01	2,065	2,111	2,065	2,090	22,600	2,090
2019-07-31	2,067	2,102	2,059	2,086	32,800	2,086
2019-07-30	2,127	2,146	2,092	2,093	47,100	2,093
2019-07-29	2,169	2,169	2,111	2,127	35,300	2,127
2019-07-26	2,155	2,187	2,149	2,177	27,600	2,177
2019-07-25	2,154	2,176	2,147	2,167	25,300	2,167
2019-07-24	2,160	2,169	2,125	2,142	34,300	2,142
2019-07-23	2,126	2,183	2,124	2,168	26,800	2,168
2019-07-22	2,125	2,176	2,118	2,130	30,800	2,130
2019-07-19	2,106	2,156	2,104	2,142	27,400	2,142
2019-07-18	2,162	2,198	2,093	2,096	39,400	2,096
2019-07-17	2,171	2,208	2,150	2,191	34,600	2,191
2019-07-16	2,134	2,196	2,134	2,184	28,400	2,184
2019-07-12	2,168	2,190	2,154	2,160	29,800	2,160
2019-07-11	2,133	2,182	2,133	2,168	21,000	2,168
2019-07-10	2,117	2,160	2,104	2,149	21,900	2,149
2019-07-09	2,131	2,155	2,111	2,127	27,100	2,127
2019-07-08	2,181	2,186	2,112	2,143	43,000	2,143
2019-07-05	2,170	2,196	2,148	2,184	27,800	2,184
2019-07-04	2,145	2,176	2,144	2,156	20,900	2,156
2019-07-03	2,107	2,175	2,097	2,143	35,300	2,143
2019-07-02	2,056	2,148	2,055	2,130	56,100	2,130
2019-07-01	2,029	2,088	2,016	2,087	46,900	2,087
2019-06-28	1,986	1,994	1,964	1,979	16,400	1,979
2019-06-27	1,976	1,999	1,976	1,986	23,800	1,986
2019-06-26	1,980	2,006	1,961	1,975	41,600	1,975
2019-06-25	1,994	2,011	1,977	1,997	40,600	1,997
2019-06-24	2,021	2,029	1,981	1,992	33,600	1,992
2019-06-21	2,014	2,071	1,999	2,005	156,500	2,005
2019-06-20	2,041	2,041	2,000	2,005	36,900	2,005
2019-06-19	2,007	2,049	1,995	2,029	50,900	2,029
2019-06-18	2,002	2,013	1,989	1,993	30,000	1,993
2019-06-17	2,010	2,013	1,981	2,001	34,500	2,001
2019-06-14	2,043	2,068	1,999	2,001	43,800	2,001
2019-06-13	2,130	2,131	2,041	2,052	31,700	2,052
2019-06-12	2,119	2,145	2,115	2,129	22,000	2,129
2019-06-11	2,079	2,128	2,057	2,128	34,400	2,128
2019-06-10	2,050	2,078	2,035	2,062	11,700	2,062
2019-06-07	2,037	2,047	2,013	2,032	15,400	2,032
2019-06-06	2,041	2,041	2,010	2,023	11,000	2,023
2019-06-05	2,028	2,043	2,016	2,035	21,600	2,035
2019-06-04	1,995	1,995	1,964	1,993	15,700	1,993
2019-06-03	2,001	2,001	1,959	1,986	14,400	1,986
2019-05-31	2,028	2,031	2,005	2,009	10,900	2,009
2019-05-30	1,983	2,026	1,983	2,021	17,300	2,021
2019-05-29	1,991	1,991	1,970	1,977	15,500	1,977
2019-05-28	2,049	2,050	1,985	2,001	38,400	2,001
2019-05-27	2,035	2,040	2,014	2,033	12,600	2,033
2019-05-24	1,996	2,037	1,980	2,035	22,500	2,035
2019-05-23	1,991	2,000	1,973	1,991	13,200	1,991
2019-05-22	2,004	2,007	1,985	1,991	13,800	1,991
2019-05-21	1,998	2,001	1,977	1,989	16,200	1,989
2019-05-20	1,992	2,008	1,980	1,998	26,300	1,998
2019-05-17	1,970	1,990	1,933	1,985	13,000	1,985
2019-05-16	1,965	1,965	1,921	1,940	24,200	1,940
2019-05-15	1,949	1,949	1,865	1,900	29,900	1,900
2019-05-14	1,911	1,951	1,870	1,943	18,900	1,943
2019-05-13	1,974	1,993	1,936	1,938	12,100	1,938
2019-05-10	1,979	1,991	1,958	1,974	23,900	1,974
2019-05-09	1,999	1,999	1,963	1,979	18,100	1,979
2019-05-08	2,010	2,029	1,990	2,000	18,500	2,000
2019-05-07	2,061	2,066	2,012	2,012	13,300	2,012
2019-04-26	2,099	2,099	2,044	2,077	10,800	2,077
2019-04-25	2,099	2,114	2,068	2,099	16,300	2,099
2019-04-24	2,057	2,069	2,040	2,057	10,200	2,057
2019-04-23	2,065	2,074	2,036	2,048	8,300	2,048
2019-04-22	2,056	2,075	2,035	2,072	9,900	2,072
2019-04-19	2,047	2,055	2,038	2,053	3,800	2,053
2019-04-18	2,078	2,079	2,039	2,057	11,500	2,057
2019-04-17	2,032	2,091	2,032	2,078	11,400	2,078
2019-04-16	2,044	2,065	2,021	2,034	6,600	2,034
2019-04-15	2,018	2,073	2,018	2,063	20,100	2,063
2019-04-12	2,025	2,025	1,984	1,999	10,000	1,999
2019-04-11	2,020	2,032	2,002	2,025	9,100	2,025
2019-04-10	2,060	2,060	2,017	2,027	12,000	2,027
2019-04-09	2,078	2,078	2,039	2,063	9,000	2,063
2019-04-08	2,117	2,119	2,058	2,080	8,800	2,080
2019-04-05	2,090	2,100	2,086	2,100	5,900	2,100
2019-04-04	2,105	2,108	2,084	2,093	5,900	2,093
2019-04-03	2,109	2,109	2,082	2,105	8,700	2,105
2019-04-02	2,110	2,128	2,083	2,113	15,900	2,113
2019-04-01	2,076	2,133	2,073	2,109	19,600	2,109
2019-03-29	2,030	2,059	2,007	2,053	9,600	2,053
2019-03-28	2,056	2,057	2,001	2,011	10,000	2,011
2019-03-27	2,075	2,091	2,055	2,068	12,100	2,068
2019-03-26	1,991	2,099	1,991	2,099	23,500	2,099
2019-03-25	2,034	2,034	1,981	1,981	20,800	1,981
2019-03-22	2,085	2,094	2,044	2,086	15,300	2,086
2019-03-20	2,004	2,094	2,004	2,085	25,800	2,085
2019-03-19	2,020	2,028	1,990	2,023	19,400	2,023
2019-03-18	2,009	2,024	1,985	2,020	15,300	2,020
2019-03-15	1,965	2,013	1,965	2,009	21,600	2,009
2019-03-14	1,974	1,986	1,958	1,973	17,300	1,973
2019-03-13	2,017	2,027	1,974	1,987	6,900	1,987
2019-03-12	1,997	2,030	1,997	2,018	13,200	2,018
2019-03-11	1,973	1,998	1,960	1,997	13,500	1,997
2019-03-08	2,017	2,019	1,982	1,986	21,000	1,986
2019-03-07	2,074	2,074	2,036	2,064	18,300	2,064
2019-03-06	2,114	2,114	2,079	2,096	18,900	2,096
2019-03-05	2,130	2,131	2,113	2,129	9,100	2,129
2019-03-04	2,136	2,153	2,124	2,149	17,300	2,149
2019-03-01	2,182	2,204	2,141	2,147	12,400	2,147
2019-02-28	2,175	2,212	2,153	2,196	19,600	2,196
2019-02-27	2,164	2,198	2,164	2,181	28,400	2,181
2019-02-26	2,162	2,190	2,126	2,181	28,500	2,181
2019-02-25	2,144	2,169	2,126	2,169	25,000	2,169
2019-02-22	2,125	2,152	2,082	2,144	26,400	2,144
2019-02-21	2,122	2,168	2,122	2,143	21,700	2,143
2019-02-20	2,123	2,158	2,123	2,144	17,000	2,144
2019-02-19	2,122	2,146	2,122	2,146	22,200	2,146
2019-02-18	2,050	2,143	2,050	2,143	35,900	2,143
2019-02-15	1,978	2,044	1,978	2,023	39,500	2,023
2019-02-14	1,901	1,951	1,901	1,949	21,500	1,949
2019-02-13	1,891	1,916	1,884	1,914	20,400	1,914
2019-02-12	1,848	1,879	1,836	1,879	27,200	1,879
2019-02-08	1,894	1,894	1,846	1,859	29,800	1,859
2019-02-07	1,915	1,930	1,882	1,898	17,400	1,898
2019-02-06	1,942	1,951	1,910	1,928	14,500	1,928
2019-02-05	1,949	1,970	1,936	1,947	13,200	1,947
2019-02-04	1,897	1,941	1,896	1,940	22,400	1,940
2019-02-01	1,906	1,923	1,885	1,896	26,000	1,896
2019-01-31	1,890	1,926	1,885	1,906	26,700	1,906
2019-01-30	1,939	1,950	1,892	1,893	34,000	1,893
2019-01-29	1,922	1,951	1,893	1,951	31,700	1,951
2019-01-28	1,970	1,970	1,917	1,922	29,100	1,922
2019-01-25	1,976	1,994	1,957	1,960	20,900	1,960
2019-01-24	1,989	2,009	1,967	1,976	19,400	1,976
2019-01-23	1,970	1,983	1,931	1,969	21,300	1,969
2019-01-22	1,990	1,994	1,963	1,977	15,200	1,977
2019-01-21	2,019	2,027	1,984	1,990	13,600	1,990
2019-01-18	1,986	2,033	1,970	2,001	17,300	2,001
2019-01-17	1,996	2,016	1,976	1,993	8,300	1,993
2019-01-16	2,031	2,031	1,995	1,995	6,200	1,995
2019-01-15	2,039	2,057	2,000	2,031	18,800	2,031
2019-01-11	1,981	2,015	1,974	1,999	11,300	1,999
2019-01-10	2,032	2,032	1,980	1,994	30,600	1,994
2019-01-09	2,025	2,073	2,016	2,047	14,700	2,047
2019-01-08	2,012	2,083	1,989	2,064	31,100	2,064
2019-01-07	1,935	1,999	1,935	1,988	33,300	1,988
2019-01-04	1,913	1,913	1,871	1,898	26,300	1,898

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