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
2020-12-30	1,750	1,750	1,722	1,740	17,200	1,740
2020-12-29	1,692	1,741	1,692	1,741	39,200	1,741
2020-12-28	1,770	1,779	1,736	1,745	68,400	1,745
2020-12-25	1,775	1,782	1,747	1,775	14,400	1,775
2020-12-24	1,759	1,765	1,749	1,756	24,400	1,756
2020-12-23	1,744	1,759	1,737	1,748	19,100	1,748
2020-12-22	1,725	1,743	1,713	1,736	26,000	1,736
2020-12-21	1,723	1,731	1,709	1,725	25,600	1,725
2020-12-18	1,692	1,721	1,692	1,721	30,500	1,721
2020-12-17	1,675	1,702	1,642	1,697	51,700	1,697
2020-12-16	1,660	1,690	1,654	1,684	17,900	1,684
2020-12-15	1,635	1,657	1,634	1,654	13,800	1,654
2020-12-14	1,626	1,664	1,624	1,654	28,700	1,654
2020-12-11	1,588	1,630	1,570	1,626	35,400	1,626
2020-12-10	1,607	1,611	1,584	1,587	12,800	1,587
2020-12-09	1,598	1,611	1,598	1,605	15,900	1,605
2020-12-08	1,581	1,610	1,581	1,605	25,300	1,605
2020-12-07	1,587	1,613	1,565	1,591	29,600	1,591
2020-12-04	1,539	1,574	1,537	1,562	27,800	1,562
2020-12-03	1,571	1,588	1,517	1,525	48,800	1,525
2020-12-02	1,577	1,611	1,556	1,588	71,000	1,588
2020-12-01	1,517	1,583	1,510	1,581	61,200	1,581
2020-11-30	1,500	1,530	1,480	1,527	216,600	1,527
2020-11-27	1,505	1,521	1,493	1,503	59,700	1,503
2020-11-26	1,508	1,525	1,503	1,504	35,600	1,504
2020-11-25	1,521	1,547	1,508	1,509	51,600	1,509
2020-11-24	1,532	1,543	1,508	1,511	87,900	1,511
2020-11-20	1,534	1,543	1,525	1,527	31,900	1,527
2020-11-19	1,526	1,553	1,525	1,526	50,100	1,526
2020-11-18	1,525	1,539	1,525	1,526	37,700	1,526
2020-11-17	1,550	1,562	1,525	1,526	51,400	1,526
2020-11-16	1,560	1,583	1,540	1,542	37,900	1,542
2020-11-13	1,629	1,630	1,550	1,550	42,600	1,550
2020-11-12	1,633	1,646	1,586	1,630	27,000	1,630
2020-11-11	1,700	1,700	1,612	1,633	27,700	1,633
2020-11-10	1,644	1,695	1,631	1,695	20,700	1,695
2020-11-09	1,652	1,652	1,619	1,630	12,900	1,630
2020-11-06	1,642	1,652	1,611	1,652	14,400	1,652
2020-11-05	1,589	1,643	1,583	1,642	12,300	1,642
2020-11-04	1,587	1,597	1,567	1,593	10,800	1,593
2020-11-02	1,540	1,576	1,540	1,576	8,500	1,576
2020-10-30	1,561	1,562	1,539	1,540	12,500	1,540
2020-10-29	1,557	1,586	1,553	1,553	3,500	1,553
2020-10-28	1,577	1,587	1,564	1,579	10,100	1,579
2020-10-27	1,570	1,605	1,563	1,605	8,600	1,605
2020-10-26	1,567	1,594	1,567	1,571	5,700	1,571
2020-10-23	1,579	1,587	1,555	1,582	9,200	1,582
2020-10-22	1,571	1,575	1,550	1,550	15,300	1,550
2020-10-21	1,636	1,636	1,560	1,566	14,000	1,566
2020-10-20	1,637	1,637	1,605	1,615	3,600	1,615
2020-10-19	1,595	1,662	1,595	1,661	10,300	1,661
2020-10-16	1,606	1,613	1,594	1,594	5,700	1,594
2020-10-15	1,626	1,634	1,605	1,605	4,000	1,605
2020-10-14	1,644	1,644	1,627	1,635	4,500	1,635
2020-10-13	1,630	1,647	1,619	1,644	6,900	1,644
2020-10-12	1,627	1,627	1,614	1,623	4,100	1,623
2020-10-09	1,660	1,660	1,618	1,627	5,600	1,627
2020-10-08	1,635	1,661	1,635	1,661	6,700	1,661
2020-10-07	1,628	1,651	1,628	1,630	8,300	1,630
2020-10-06	1,644	1,666	1,632	1,660	6,500	1,660
2020-10-05	1,582	1,630	1,582	1,626	6,800	1,626
2020-10-02	1,665	1,665	1,571	1,578	15,800	1,578
2020-09-30	1,747	1,750	1,628	1,629	19,200	1,629
2020-09-29	1,709	1,764	1,692	1,712	22,000	1,712
2020-09-28	1,689	1,713	1,657	1,713	29,700	1,713
2020-09-25	1,588	1,654	1,588	1,649	15,700	1,649
2020-09-24	1,629	1,651	1,553	1,556	25,900	1,556
2020-09-23	1,625	1,704	1,620	1,651	19,800	1,651
2020-09-18	1,696	1,725	1,678	1,705	16,900	1,705
2020-09-17	1,638	1,681	1,635	1,681	12,700	1,681
2020-09-16	1,610	1,641	1,604	1,639	16,800	1,639
2020-09-15	1,603	1,610	1,579	1,610	8,600	1,610
2020-09-14	1,600	1,603	1,587	1,591	8,400	1,591
2020-09-11	1,540	1,580	1,540	1,580	16,600	1,580
2020-09-10	1,560	1,566	1,544	1,547	10,500	1,547
2020-09-09	1,558	1,572	1,552	1,559	12,200	1,559
2020-09-08	1,601	1,601	1,560	1,579	11,700	1,579
2020-09-07	1,584	1,597	1,568	1,568	8,400	1,568
2020-09-04	1,545	1,610	1,543	1,609	15,900	1,609
2020-09-03	1,586	1,597	1,552	1,555	10,000	1,555
2020-09-02	1,578	1,581	1,549	1,581	7,500	1,581
2020-09-01	1,597	1,597	1,552	1,564	7,200	1,564
2020-08-31	1,550	1,619	1,546	1,605	22,900	1,605
2020-08-28	1,555	1,599	1,530	1,530	22,100	1,530
2020-08-27	1,580	1,580	1,560	1,562	8,300	1,562
2020-08-26	1,568	1,585	1,562	1,562	12,500	1,562
2020-08-25	1,614	1,614	1,585	1,599	12,800	1,599
2020-08-24	1,588	1,593	1,570	1,587	4,900	1,587
2020-08-21	1,580	1,622	1,580	1,588	5,800	1,588
2020-08-20	1,607	1,613	1,577	1,580	10,600	1,580
2020-08-19	1,639	1,642	1,614	1,615	8,300	1,615
2020-08-18	1,653	1,681	1,639	1,639	10,900	1,639
2020-08-17	1,650	1,669	1,632	1,643	5,400	1,643
2020-08-14	1,649	1,667	1,625	1,646	9,400	1,646
2020-08-13	1,640	1,654	1,610	1,653	13,400	1,653
2020-08-12	1,639	1,673	1,605	1,610	15,400	1,610
2020-08-11	1,621	1,642	1,599	1,640	26,100	1,640
2020-08-07	1,674	1,705	1,654	1,701	17,900	1,701
2020-08-06	1,736	1,736	1,672	1,674	6,000	1,674
2020-08-05	1,737	1,744	1,717	1,720	10,900	1,720
2020-08-04	1,711	1,739	1,702	1,737	10,600	1,737
2020-08-03	1,696	1,723	1,671	1,674	15,100	1,674
2020-07-31	1,694	1,714	1,664	1,696	18,500	1,696
2020-07-30	1,637	1,706	1,636	1,694	73,900	1,694
2020-07-29	1,678	1,679	1,634	1,644	35,900	1,644
2020-07-28	1,678	1,683	1,654	1,676	17,200	1,676
2020-07-27	1,709	1,709	1,642	1,664	37,700	1,664
2020-07-22	1,739	1,739	1,696	1,709	17,800	1,709
2020-07-21	1,649	1,752	1,635	1,752	23,700	1,752
2020-07-20	1,629	1,647	1,629	1,635	4,100	1,635
2020-07-17	1,695	1,697	1,617	1,620	11,700	1,620
2020-07-16	1,742	1,742	1,676	1,679	8,800	1,679
2020-07-15	1,685	1,721	1,674	1,721	18,800	1,721
2020-07-14	1,680	1,681	1,666	1,674	10,400	1,674
2020-07-13	1,598	1,683	1,598	1,678	15,600	1,678
2020-07-10	1,582	1,593	1,550	1,558	20,000	1,558
2020-07-09	1,596	1,619	1,576	1,589	17,100	1,589
2020-07-08	1,604	1,635	1,574	1,603	21,500	1,603
2020-07-07	1,616	1,621	1,590	1,621	13,900	1,621
2020-07-06	1,573	1,629	1,570	1,628	15,600	1,628
2020-07-03	1,594	1,594	1,557	1,567	9,500	1,567
2020-07-02	1,636	1,636	1,575	1,578	25,200	1,578
2020-07-01	1,671	1,704	1,612	1,625	30,000	1,625
2020-06-30	1,738	1,777	1,658	1,658	19,700	1,658
2020-06-29	1,671	1,747	1,652	1,705	21,300	1,705
2020-06-26	1,670	1,693	1,651	1,691	32,300	1,691
2020-06-25	1,710	1,710	1,655	1,655	11,600	1,655
2020-06-24	1,732	1,736	1,702	1,710	8,200	1,710
2020-06-23	1,755	1,769	1,732	1,737	10,900	1,737
2020-06-22	1,780	1,780	1,747	1,748	5,400	1,748
2020-06-19	1,798	1,798	1,749	1,792	13,300	1,792
2020-06-18	1,761	1,781	1,745	1,773	7,100	1,773
2020-06-17	1,792	1,799	1,725	1,785	12,600	1,785
2020-06-16	1,798	1,798	1,741	1,768	18,500	1,768
2020-06-15	1,754	1,782	1,744	1,757	19,300	1,757
2020-06-12	1,729	1,745	1,680	1,720	20,100	1,720
2020-06-11	1,772	1,787	1,750	1,751	14,600	1,751
2020-06-10	1,816	1,816	1,763	1,772	26,300	1,772
2020-06-09	1,827	1,827	1,780	1,780	7,000	1,780
2020-06-08	1,815	1,828	1,806	1,827	7,000	1,827
2020-06-05	1,825	1,838	1,798	1,805	6,200	1,805
2020-06-04	1,802	1,820	1,786	1,814	12,700	1,814
2020-06-03	1,823	1,823	1,793	1,804	13,600	1,804
2020-06-02	1,813	1,813	1,781	1,795	8,200	1,795
2020-06-01	1,755	1,810	1,755	1,810	8,600	1,810
2020-05-29	1,823	1,823	1,711	1,767	22,200	1,767
2020-05-28	1,776	1,824	1,767	1,823	13,800	1,823
2020-05-27	1,764	1,779	1,732	1,778	12,700	1,778
2020-05-26	1,733	1,765	1,733	1,764	8,200	1,764
2020-05-25	1,726	1,738	1,705	1,733	4,300	1,733
2020-05-22	1,686	1,706	1,674	1,692	9,400	1,692
2020-05-21	1,719	1,719	1,672	1,685	17,300	1,685
2020-05-20	1,709	1,709	1,686	1,703	13,800	1,703
2020-05-19	1,753	1,765	1,703	1,703	9,500	1,703
2020-05-18	1,728	1,728	1,683	1,717	11,300	1,717
2020-05-15	1,631	1,736	1,631	1,703	14,800	1,703
2020-05-14	1,788	1,788	1,711	1,711	7,700	1,711
2020-05-13	1,731	1,786	1,731	1,776	6,900	1,776
2020-05-12	1,770	1,770	1,739	1,761	3,100	1,761
2020-05-11	1,782	1,794	1,743	1,773	10,400	1,773
2020-05-08	1,771	1,776	1,736	1,776	9,200	1,776
2020-05-07	1,704	1,751	1,702	1,736	7,900	1,736
2020-05-01	1,768	1,768	1,711	1,720	10,400	1,720
2020-04-30	1,782	1,784	1,763	1,768	10,100	1,768
2020-04-28	1,722	1,757	1,693	1,738	19,100	1,738
2020-04-27	1,761	1,764	1,702	1,720	19,100	1,720
2020-04-24	1,768	1,776	1,714	1,749	22,800	1,749
2020-04-23	1,710	1,753	1,703	1,733	27,600	1,733
2020-04-22	1,697	1,715	1,662	1,697	17,100	1,697
2020-04-21	1,676	1,730	1,671	1,703	24,000	1,703
2020-04-20	1,732	1,732	1,677	1,697	32,500	1,697
2020-04-17	1,744	1,818	1,669	1,761	100,500	1,761
2020-04-16	1,693	1,741	1,688	1,718	49,500	1,718
2020-04-15	1,687	1,704	1,620	1,693	53,800	1,693
2020-04-14	1,680	1,723	1,647	1,671	31,600	1,671
2020-04-13	1,722	1,723	1,668	1,688	37,700	1,688
2020-04-10	1,697	1,730	1,657	1,722	30,000	1,722
2020-04-09	1,694	1,715	1,656	1,697	34,300	1,697
2020-04-08	1,724	1,732	1,673	1,700	33,000	1,700
2020-04-07	1,717	1,737	1,669	1,724	24,800	1,724
2020-04-06	1,524	1,709	1,523	1,687	36,400	1,687
2020-04-03	1,564	1,601	1,478	1,552	90,400	1,552
2020-04-02	1,548	1,604	1,500	1,588	45,600	1,588
2020-04-01	1,564	1,607	1,553	1,576	48,500	1,576
2020-03-31	1,698	1,700	1,575	1,604	26,700	1,604
2020-03-30	1,762	1,762	1,501	1,677	37,900	1,677
2020-03-27	1,780	1,784	1,704	1,784	42,100	1,784
2020-03-26	1,662	1,716	1,567	1,701	45,700	1,701
2020-03-25	1,639	1,713	1,600	1,661	38,000	1,661
2020-03-24	1,532	1,609	1,516	1,599	38,000	1,599
2020-03-23	1,442	1,537	1,415	1,527	34,500	1,527
2020-03-19	1,420	1,446	1,387	1,432	28,500	1,432
2020-03-18	1,440	1,467	1,380	1,413	46,300	1,413
2020-03-17	1,450	1,454	1,360	1,437	123,400	1,437
2020-03-16	1,506	1,559	1,460	1,479	42,100	1,479
2020-03-13	1,539	1,565	1,465	1,500	73,900	1,500
2020-03-12	1,658	1,700	1,634	1,670	40,900	1,670
2020-03-11	1,732	1,749	1,682	1,693	23,000	1,693
2020-03-10	1,601	1,766	1,588	1,759	36,800	1,759
2020-03-09	1,728	1,728	1,657	1,678	26,800	1,678
2020-03-06	1,785	1,838	1,764	1,768	27,900	1,768
2020-03-05	1,863	1,863	1,809	1,825	20,100	1,825
2020-03-04	1,823	1,850	1,790	1,813	21,800	1,813
2020-03-03	1,902	1,930	1,810	1,832	28,900	1,832
2020-03-02	1,800	1,926	1,780	1,892	30,800	1,892
2020-02-28	1,839	1,839	1,772	1,803	29,100	1,803
2020-02-27	1,950	1,950	1,875	1,896	27,000	1,896
2020-02-26	1,941	1,964	1,925	1,954	18,200	1,954
2020-02-25	1,996	2,050	1,972	1,975	30,300	1,975
2020-02-21	2,118	2,140	2,107	2,121	10,000	2,121
2020-02-20	2,140	2,154	2,118	2,118	9,800	2,118
2020-02-19	2,082	2,146	2,074	2,129	14,200	2,129
2020-02-18	2,067	2,084	2,044	2,075	20,500	2,075
2020-02-17	2,126	2,131	2,076	2,089	19,100	2,089
2020-02-14	2,156	2,176	2,119	2,168	21,100	2,168
2020-02-13	2,158	2,197	2,133	2,149	19,100	2,149
2020-02-12	2,144	2,147	2,117	2,144	17,100	2,144
2020-02-10	2,126	2,145	2,126	2,127	15,000	2,127
2020-02-07	2,165	2,165	2,117	2,126	20,300	2,126
2020-02-06	2,096	2,154	2,094	2,144	21,400	2,144
2020-02-05	2,038	2,067	2,038	2,046	13,300	2,046
2020-02-04	2,040	2,055	2,034	2,051	14,000	2,051
2020-02-03	2,021	2,055	2,021	2,040	11,500	2,040
2020-01-31	2,073	2,073	2,038	2,056	9,800	2,056
2020-01-30	2,046	2,052	2,015	2,052	29,000	2,052
2020-01-29	2,069	2,070	2,038	2,065	11,000	2,065
2020-01-28	2,056	2,068	2,024	2,066	19,200	2,066
2020-01-27	2,124	2,124	2,060	2,067	17,200	2,067
2020-01-24	2,173	2,173	2,145	2,149	10,100	2,149
2020-01-23	2,159	2,191	2,155	2,181	14,500	2,181
2020-01-22	2,183	2,188	2,155	2,169	14,700	2,169
2020-01-21	2,180	2,185	2,157	2,180	10,100	2,180
2020-01-20	2,160	2,183	2,160	2,178	6,700	2,178
2020-01-17	2,149	2,166	2,144	2,160	13,700	2,160
2020-01-16	2,189	2,189	2,148	2,149	14,600	2,149
2020-01-15	2,172	2,189	2,152	2,189	15,800	2,189
2020-01-14	2,246	2,246	2,157	2,171	24,600	2,171
2020-01-10	2,251	2,251	2,210	2,223	8,300	2,223
2020-01-09	2,240	2,240	2,221	2,232	12,100	2,232
2020-01-08	2,241	2,241	2,181	2,200	18,900	2,200
2020-01-07	2,227	2,274	2,227	2,264	13,900	2,264
2020-01-06	2,250	2,250	2,216	2,225	18,200	2,225

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