1. HOME >
  2. 株価時系列 >
  3. 6915 >
  4. 2020年

6915 千代田インテグレ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7501,7501,7221,74017,2001,740
2020-12-291,6921,7411,6921,74139,2001,741
2020-12-281,7701,7791,7361,74568,4001,745
2020-12-251,7751,7821,7471,77514,4001,775
2020-12-241,7591,7651,7491,75624,4001,756
2020-12-231,7441,7591,7371,74819,1001,748
2020-12-221,7251,7431,7131,73626,0001,736
2020-12-211,7231,7311,7091,72525,6001,725
2020-12-181,6921,7211,6921,72130,5001,721
2020-12-171,6751,7021,6421,69751,7001,697
2020-12-161,6601,6901,6541,68417,9001,684
2020-12-151,6351,6571,6341,65413,8001,654
2020-12-141,6261,6641,6241,65428,7001,654
2020-12-111,5881,6301,5701,62635,4001,626
2020-12-101,6071,6111,5841,58712,8001,587
2020-12-091,5981,6111,5981,60515,9001,605
2020-12-081,5811,6101,5811,60525,3001,605
2020-12-071,5871,6131,5651,59129,6001,591
2020-12-041,5391,5741,5371,56227,8001,562
2020-12-031,5711,5881,5171,52548,8001,525
2020-12-021,5771,6111,5561,58871,0001,588
2020-12-011,5171,5831,5101,58161,2001,581
2020-11-301,5001,5301,4801,527216,6001,527
2020-11-271,5051,5211,4931,50359,7001,503
2020-11-261,5081,5251,5031,50435,6001,504
2020-11-251,5211,5471,5081,50951,6001,509
2020-11-241,5321,5431,5081,51187,9001,511
2020-11-201,5341,5431,5251,52731,9001,527
2020-11-191,5261,5531,5251,52650,1001,526
2020-11-181,5251,5391,5251,52637,7001,526
2020-11-171,5501,5621,5251,52651,4001,526
2020-11-161,5601,5831,5401,54237,9001,542
2020-11-131,6291,6301,5501,55042,6001,550
2020-11-121,6331,6461,5861,63027,0001,630
2020-11-111,7001,7001,6121,63327,7001,633
2020-11-101,6441,6951,6311,69520,7001,695
2020-11-091,6521,6521,6191,63012,9001,630
2020-11-061,6421,6521,6111,65214,4001,652
2020-11-051,5891,6431,5831,64212,3001,642
2020-11-041,5871,5971,5671,59310,8001,593
2020-11-021,5401,5761,5401,5768,5001,576
2020-10-301,5611,5621,5391,54012,5001,540
2020-10-291,5571,5861,5531,5533,5001,553
2020-10-281,5771,5871,5641,57910,1001,579
2020-10-271,5701,6051,5631,6058,6001,605
2020-10-261,5671,5941,5671,5715,7001,571
2020-10-231,5791,5871,5551,5829,2001,582
2020-10-221,5711,5751,5501,55015,3001,550
2020-10-211,6361,6361,5601,56614,0001,566
2020-10-201,6371,6371,6051,6153,6001,615
2020-10-191,5951,6621,5951,66110,3001,661
2020-10-161,6061,6131,5941,5945,7001,594
2020-10-151,6261,6341,6051,6054,0001,605
2020-10-141,6441,6441,6271,6354,5001,635
2020-10-131,6301,6471,6191,6446,9001,644
2020-10-121,6271,6271,6141,6234,1001,623
2020-10-091,6601,6601,6181,6275,6001,627
2020-10-081,6351,6611,6351,6616,7001,661
2020-10-071,6281,6511,6281,6308,3001,630
2020-10-061,6441,6661,6321,6606,5001,660
2020-10-051,5821,6301,5821,6266,8001,626
2020-10-021,6651,6651,5711,57815,8001,578
2020-09-301,7471,7501,6281,62919,2001,629
2020-09-291,7091,7641,6921,71222,0001,712
2020-09-281,6891,7131,6571,71329,7001,713
2020-09-251,5881,6541,5881,64915,7001,649
2020-09-241,6291,6511,5531,55625,9001,556
2020-09-231,6251,7041,6201,65119,8001,651
2020-09-181,6961,7251,6781,70516,9001,705
2020-09-171,6381,6811,6351,68112,7001,681
2020-09-161,6101,6411,6041,63916,8001,639
2020-09-151,6031,6101,5791,6108,6001,610
2020-09-141,6001,6031,5871,5918,4001,591
2020-09-111,5401,5801,5401,58016,6001,580
2020-09-101,5601,5661,5441,54710,5001,547
2020-09-091,5581,5721,5521,55912,2001,559
2020-09-081,6011,6011,5601,57911,7001,579
2020-09-071,5841,5971,5681,5688,4001,568
2020-09-041,5451,6101,5431,60915,9001,609
2020-09-031,5861,5971,5521,55510,0001,555
2020-09-021,5781,5811,5491,5817,5001,581
2020-09-011,5971,5971,5521,5647,2001,564
2020-08-311,5501,6191,5461,60522,9001,605
2020-08-281,5551,5991,5301,53022,1001,530
2020-08-271,5801,5801,5601,5628,3001,562
2020-08-261,5681,5851,5621,56212,5001,562
2020-08-251,6141,6141,5851,59912,8001,599
2020-08-241,5881,5931,5701,5874,9001,587
2020-08-211,5801,6221,5801,5885,8001,588
2020-08-201,6071,6131,5771,58010,6001,580
2020-08-191,6391,6421,6141,6158,3001,615
2020-08-181,6531,6811,6391,63910,9001,639
2020-08-171,6501,6691,6321,6435,4001,643
2020-08-141,6491,6671,6251,6469,4001,646
2020-08-131,6401,6541,6101,65313,4001,653
2020-08-121,6391,6731,6051,61015,4001,610
2020-08-111,6211,6421,5991,64026,1001,640
2020-08-071,6741,7051,6541,70117,9001,701
2020-08-061,7361,7361,6721,6746,0001,674
2020-08-051,7371,7441,7171,72010,9001,720
2020-08-041,7111,7391,7021,73710,6001,737
2020-08-031,6961,7231,6711,67415,1001,674
2020-07-311,6941,7141,6641,69618,5001,696
2020-07-301,6371,7061,6361,69473,9001,694
2020-07-291,6781,6791,6341,64435,9001,644
2020-07-281,6781,6831,6541,67617,2001,676
2020-07-271,7091,7091,6421,66437,7001,664
2020-07-221,7391,7391,6961,70917,8001,709
2020-07-211,6491,7521,6351,75223,7001,752
2020-07-201,6291,6471,6291,6354,1001,635
2020-07-171,6951,6971,6171,62011,7001,620
2020-07-161,7421,7421,6761,6798,8001,679
2020-07-151,6851,7211,6741,72118,8001,721
2020-07-141,6801,6811,6661,67410,4001,674
2020-07-131,5981,6831,5981,67815,6001,678
2020-07-101,5821,5931,5501,55820,0001,558
2020-07-091,5961,6191,5761,58917,1001,589
2020-07-081,6041,6351,5741,60321,5001,603
2020-07-071,6161,6211,5901,62113,9001,621
2020-07-061,5731,6291,5701,62815,6001,628
2020-07-031,5941,5941,5571,5679,5001,567
2020-07-021,6361,6361,5751,57825,2001,578
2020-07-011,6711,7041,6121,62530,0001,625
2020-06-301,7381,7771,6581,65819,7001,658
2020-06-291,6711,7471,6521,70521,3001,705
2020-06-261,6701,6931,6511,69132,3001,691
2020-06-251,7101,7101,6551,65511,6001,655
2020-06-241,7321,7361,7021,7108,2001,710
2020-06-231,7551,7691,7321,73710,9001,737
2020-06-221,7801,7801,7471,7485,4001,748
2020-06-191,7981,7981,7491,79213,3001,792
2020-06-181,7611,7811,7451,7737,1001,773
2020-06-171,7921,7991,7251,78512,6001,785
2020-06-161,7981,7981,7411,76818,5001,768
2020-06-151,7541,7821,7441,75719,3001,757
2020-06-121,7291,7451,6801,72020,1001,720
2020-06-111,7721,7871,7501,75114,6001,751
2020-06-101,8161,8161,7631,77226,3001,772
2020-06-091,8271,8271,7801,7807,0001,780
2020-06-081,8151,8281,8061,8277,0001,827
2020-06-051,8251,8381,7981,8056,2001,805
2020-06-041,8021,8201,7861,81412,7001,814
2020-06-031,8231,8231,7931,80413,6001,804
2020-06-021,8131,8131,7811,7958,2001,795
2020-06-011,7551,8101,7551,8108,6001,810
2020-05-291,8231,8231,7111,76722,2001,767
2020-05-281,7761,8241,7671,82313,8001,823
2020-05-271,7641,7791,7321,77812,7001,778
2020-05-261,7331,7651,7331,7648,2001,764
2020-05-251,7261,7381,7051,7334,3001,733
2020-05-221,6861,7061,6741,6929,4001,692
2020-05-211,7191,7191,6721,68517,3001,685
2020-05-201,7091,7091,6861,70313,8001,703
2020-05-191,7531,7651,7031,7039,5001,703
2020-05-181,7281,7281,6831,71711,3001,717
2020-05-151,6311,7361,6311,70314,8001,703
2020-05-141,7881,7881,7111,7117,7001,711
2020-05-131,7311,7861,7311,7766,9001,776
2020-05-121,7701,7701,7391,7613,1001,761
2020-05-111,7821,7941,7431,77310,4001,773
2020-05-081,7711,7761,7361,7769,2001,776
2020-05-071,7041,7511,7021,7367,9001,736
2020-05-011,7681,7681,7111,72010,4001,720
2020-04-301,7821,7841,7631,76810,1001,768
2020-04-281,7221,7571,6931,73819,1001,738
2020-04-271,7611,7641,7021,72019,1001,720
2020-04-241,7681,7761,7141,74922,8001,749
2020-04-231,7101,7531,7031,73327,6001,733
2020-04-221,6971,7151,6621,69717,1001,697
2020-04-211,6761,7301,6711,70324,0001,703
2020-04-201,7321,7321,6771,69732,5001,697
2020-04-171,7441,8181,6691,761100,5001,761
2020-04-161,6931,7411,6881,71849,5001,718
2020-04-151,6871,7041,6201,69353,8001,693
2020-04-141,6801,7231,6471,67131,6001,671
2020-04-131,7221,7231,6681,68837,7001,688
2020-04-101,6971,7301,6571,72230,0001,722
2020-04-091,6941,7151,6561,69734,3001,697
2020-04-081,7241,7321,6731,70033,0001,700
2020-04-071,7171,7371,6691,72424,8001,724
2020-04-061,5241,7091,5231,68736,4001,687
2020-04-031,5641,6011,4781,55290,4001,552
2020-04-021,5481,6041,5001,58845,6001,588
2020-04-011,5641,6071,5531,57648,5001,576
2020-03-311,6981,7001,5751,60426,7001,604
2020-03-301,7621,7621,5011,67737,9001,677
2020-03-271,7801,7841,7041,78442,1001,784
2020-03-261,6621,7161,5671,70145,7001,701
2020-03-251,6391,7131,6001,66138,0001,661
2020-03-241,5321,6091,5161,59938,0001,599
2020-03-231,4421,5371,4151,52734,5001,527
2020-03-191,4201,4461,3871,43228,5001,432
2020-03-181,4401,4671,3801,41346,3001,413
2020-03-171,4501,4541,3601,437123,4001,437
2020-03-161,5061,5591,4601,47942,1001,479
2020-03-131,5391,5651,4651,50073,9001,500
2020-03-121,6581,7001,6341,67040,9001,670
2020-03-111,7321,7491,6821,69323,0001,693
2020-03-101,6011,7661,5881,75936,8001,759
2020-03-091,7281,7281,6571,67826,8001,678
2020-03-061,7851,8381,7641,76827,9001,768
2020-03-051,8631,8631,8091,82520,1001,825
2020-03-041,8231,8501,7901,81321,8001,813
2020-03-031,9021,9301,8101,83228,9001,832
2020-03-021,8001,9261,7801,89230,8001,892
2020-02-281,8391,8391,7721,80329,1001,803
2020-02-271,9501,9501,8751,89627,0001,896
2020-02-261,9411,9641,9251,95418,2001,954
2020-02-251,9962,0501,9721,97530,3001,975
2020-02-212,1182,1402,1072,12110,0002,121
2020-02-202,1402,1542,1182,1189,8002,118
2020-02-192,0822,1462,0742,12914,2002,129
2020-02-182,0672,0842,0442,07520,5002,075
2020-02-172,1262,1312,0762,08919,1002,089
2020-02-142,1562,1762,1192,16821,1002,168
2020-02-132,1582,1972,1332,14919,1002,149
2020-02-122,1442,1472,1172,14417,1002,144
2020-02-102,1262,1452,1262,12715,0002,127
2020-02-072,1652,1652,1172,12620,3002,126
2020-02-062,0962,1542,0942,14421,4002,144
2020-02-052,0382,0672,0382,04613,3002,046
2020-02-042,0402,0552,0342,05114,0002,051
2020-02-032,0212,0552,0212,04011,5002,040
2020-01-312,0732,0732,0382,0569,8002,056
2020-01-302,0462,0522,0152,05229,0002,052
2020-01-292,0692,0702,0382,06511,0002,065
2020-01-282,0562,0682,0242,06619,2002,066
2020-01-272,1242,1242,0602,06717,2002,067
2020-01-242,1732,1732,1452,14910,1002,149
2020-01-232,1592,1912,1552,18114,5002,181
2020-01-222,1832,1882,1552,16914,7002,169
2020-01-212,1802,1852,1572,18010,1002,180
2020-01-202,1602,1832,1602,1786,7002,178
2020-01-172,1492,1662,1442,16013,7002,160
2020-01-162,1892,1892,1482,14914,6002,149
2020-01-152,1722,1892,1522,18915,8002,189
2020-01-142,2462,2462,1572,17124,6002,171
2020-01-102,2512,2512,2102,2238,3002,223
2020-01-092,2402,2402,2212,23212,1002,232
2020-01-082,2412,2412,1812,20018,9002,200
2020-01-072,2272,2742,2272,26413,9002,264
2020-01-062,2502,2502,2162,22518,2002,225

分割・併合履歴 ： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株