6915 千代田インテグレ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,022	2,042	2,006	2,023	9,100	2,023
2021-12-29	2,031	2,039	1,995	2,029	20,100	2,029
2021-12-28	2,136	2,143	2,082	2,093	28,600	2,093
2021-12-27	2,070	2,126	2,068	2,111	28,100	2,111
2021-12-24	2,059	2,070	2,058	2,070	7,300	2,070
2021-12-23	2,044	2,064	2,044	2,058	4,800	2,058
2021-12-22	2,044	2,058	2,022	2,053	12,800	2,053
2021-12-21	2,012	2,045	2,012	2,039	9,300	2,039
2021-12-20	2,089	2,089	2,007	2,012	17,400	2,012
2021-12-17	2,115	2,115	2,075	2,090	15,900	2,090
2021-12-16	2,098	2,133	2,083	2,115	20,400	2,115
2021-12-15	2,077	2,105	2,074	2,082	14,000	2,082
2021-12-14	2,124	2,124	2,058	2,077	20,800	2,077
2021-12-13	2,141	2,158	2,083	2,100	32,200	2,100
2021-12-10	2,142	2,150	2,100	2,115	16,600	2,115
2021-12-09	2,110	2,127	2,086	2,124	13,600	2,124
2021-12-08	2,100	2,138	2,098	2,119	23,700	2,119
2021-12-07	2,035	2,123	2,035	2,108	22,200	2,108
2021-12-06	2,048	2,063	2,001	2,001	25,300	2,001
2021-12-03	2,064	2,079	2,010	2,079	36,500	2,079
2021-12-02	2,092	2,132	2,019	2,019	26,600	2,019
2021-12-01	2,151	2,164	2,112	2,142	21,000	2,142
2021-11-30	2,220	2,283	2,166	2,169	49,800	2,169
2021-11-29	2,215	2,254	2,206	2,212	29,500	2,212
2021-11-26	2,327	2,328	2,265	2,265	17,200	2,265
2021-11-25	2,300	2,327	2,298	2,325	6,400	2,325
2021-11-24	2,353	2,353	2,274	2,287	31,000	2,287
2021-11-22	2,297	2,377	2,297	2,375	31,000	2,375
2021-11-19	2,293	2,302	2,271	2,297	14,700	2,297
2021-11-18	2,264	2,304	2,258	2,293	18,200	2,293
2021-11-17	2,310	2,316	2,258	2,264	25,400	2,264
2021-11-16	2,256	2,310	2,247	2,310	30,400	2,310
2021-11-15	2,247	2,253	2,212	2,248	28,500	2,248
2021-11-12	2,104	2,248	2,103	2,247	26,800	2,247
2021-11-11	2,137	2,138	2,102	2,104	5,500	2,104
2021-11-10	2,135	2,142	2,114	2,137	7,700	2,137
2021-11-09	2,187	2,187	2,142	2,148	5,500	2,148
2021-11-08	2,189	2,189	2,157	2,170	7,000	2,170
2021-11-05	2,189	2,197	2,180	2,189	6,100	2,189
2021-11-04	2,172	2,238	2,172	2,234	7,500	2,234
2021-11-02	2,219	2,248	2,172	2,172	18,500	2,172
2021-11-01	2,197	2,248	2,163	2,243	22,400	2,243
2021-10-29	2,180	2,181	2,168	2,178	6,500	2,178
2021-10-28	2,181	2,199	2,168	2,168	11,900	2,168
2021-10-27	2,204	2,222	2,179	2,197	11,900	2,197
2021-10-26	2,219	2,219	2,187	2,203	14,500	2,203
2021-10-25	2,175	2,200	2,153	2,176	12,600	2,176
2021-10-22	2,148	2,191	2,132	2,175	11,500	2,175
2021-10-21	2,175	2,192	2,161	2,164	13,100	2,164
2021-10-20	2,200	2,211	2,166	2,170	13,900	2,170
2021-10-19	2,130	2,200	2,130	2,190	23,600	2,190
2021-10-18	2,168	2,168	2,120	2,120	18,600	2,120
2021-10-15	2,108	2,175	2,106	2,168	18,300	2,168
2021-10-14	2,115	2,115	2,037	2,079	29,200	2,079
2021-10-13	2,129	2,142	2,093	2,113	28,600	2,113
2021-10-12	2,139	2,150	2,100	2,131	18,800	2,131
2021-10-11	2,061	2,134	2,061	2,130	19,900	2,130
2021-10-08	1,991	2,071	1,991	2,060	21,100	2,060
2021-10-07	2,026	2,034	1,982	1,984	19,800	1,984
2021-10-06	2,011	2,069	2,007	2,007	15,900	2,007
2021-10-05	2,017	2,031	1,981	1,981	20,200	1,981
2021-10-04	2,060	2,070	2,030	2,050	19,100	2,050
2021-10-01	2,045	2,074	2,023	2,053	15,100	2,053
2021-09-30	2,038	2,056	2,038	2,045	9,400	2,045
2021-09-29	2,100	2,100	2,025	2,038	21,800	2,038
2021-09-28	2,060	2,117	2,001	2,117	24,700	2,117
2021-09-27	2,155	2,155	2,040	2,040	26,400	2,040
2021-09-24	2,116	2,171	2,090	2,171	24,200	2,171
2021-09-22	2,184	2,229	2,111	2,111	14,900	2,111
2021-09-21	2,258	2,258	2,134	2,184	28,400	2,184
2021-09-17	2,201	2,273	2,159	2,273	37,300	2,273
2021-09-16	2,143	2,200	2,136	2,200	32,200	2,200
2021-09-15	2,064	2,129	2,063	2,129	23,700	2,129
2021-09-14	2,049	2,081	2,033	2,081	19,000	2,081
2021-09-13	2,010	2,049	1,990	2,049	19,300	2,049
2021-09-10	1,985	2,010	1,980	2,010	49,200	2,010
2021-09-09	1,955	1,959	1,936	1,959	6,200	1,959
2021-09-08	1,945	1,955	1,935	1,955	7,800	1,955
2021-09-07	1,940	1,943	1,934	1,942	6,000	1,942
2021-09-06	1,922	1,934	1,920	1,934	4,100	1,934
2021-09-03	1,929	1,931	1,918	1,926	10,000	1,926
2021-09-02	1,941	1,945	1,881	1,900	12,900	1,900
2021-09-01	1,927	1,940	1,926	1,940	5,200	1,940
2021-08-31	1,921	1,929	1,920	1,923	6,200	1,923
2021-08-30	1,909	1,920	1,909	1,920	5,100	1,920
2021-08-27	1,880	1,905	1,878	1,905	3,500	1,905
2021-08-26	1,902	1,902	1,889	1,893	3,300	1,893
2021-08-25	1,913	1,920	1,894	1,902	7,000	1,902
2021-08-24	1,900	1,912	1,895	1,900	6,500	1,900
2021-08-23	1,893	1,908	1,888	1,900	5,700	1,900
2021-08-20	1,857	1,900	1,852	1,870	11,300	1,870
2021-08-19	1,872	1,872	1,848	1,857	8,200	1,857
2021-08-18	1,859	1,874	1,857	1,874	6,100	1,874
2021-08-17	1,854	1,870	1,854	1,860	3,100	1,860
2021-08-16	1,879	1,879	1,846	1,854	10,900	1,854
2021-08-13	1,854	1,879	1,854	1,879	5,200	1,879
2021-08-12	1,859	1,861	1,841	1,854	6,500	1,854
2021-08-11	1,868	1,868	1,854	1,861	8,800	1,861
2021-08-10	1,917	1,917	1,854	1,869	22,300	1,869
2021-08-06	1,775	1,797	1,775	1,797	3,500	1,797
2021-08-05	1,773	1,787	1,769	1,769	8,000	1,769
2021-08-04	1,787	1,787	1,774	1,774	1,700	1,774
2021-08-03	1,795	1,797	1,787	1,787	2,800	1,787
2021-08-02	1,780	1,802	1,777	1,801	8,100	1,801
2021-07-30	1,808	1,808	1,780	1,780	3,800	1,780
2021-07-29	1,783	1,811	1,778	1,811	4,800	1,811
2021-07-28	1,796	1,796	1,768	1,775	5,700	1,775
2021-07-27	1,808	1,808	1,786	1,799	3,900	1,799
2021-07-26	1,820	1,820	1,784	1,803	7,900	1,803
2021-07-21	1,750	1,759	1,744	1,758	4,800	1,758
2021-07-20	1,741	1,741	1,728	1,730	5,300	1,730
2021-07-19	1,754	1,763	1,741	1,741	5,800	1,741
2021-07-16	1,750	1,763	1,748	1,761	3,600	1,761
2021-07-15	1,761	1,774	1,750	1,750	4,300	1,750
2021-07-14	1,766	1,775	1,762	1,765	2,200	1,765
2021-07-13	1,783	1,783	1,764	1,780	5,700	1,780
2021-07-12	1,771	1,786	1,755	1,771	5,300	1,771
2021-07-09	1,726	1,763	1,721	1,738	18,400	1,738
2021-07-08	1,783	1,783	1,750	1,750	10,100	1,750
2021-07-07	1,782	1,802	1,777	1,791	13,400	1,791
2021-07-06	1,785	1,800	1,779	1,790	7,200	1,790
2021-07-05	1,784	1,810	1,784	1,785	6,300	1,785
2021-07-02	1,769	1,800	1,769	1,800	6,300	1,800
2021-07-01	1,772	1,795	1,765	1,768	14,800	1,768
2021-06-30	1,812	1,813	1,759	1,780	12,700	1,780
2021-06-29	1,805	1,805	1,791	1,800	6,900	1,800
2021-06-28	1,818	1,826	1,816	1,826	3,700	1,826
2021-06-25	1,792	1,818	1,790	1,811	6,400	1,811
2021-06-24	1,786	1,787	1,764	1,782	4,000	1,782
2021-06-23	1,784	1,797	1,772	1,787	6,100	1,787
2021-06-22	1,790	1,790	1,745	1,768	16,600	1,768
2021-06-21	1,757	1,773	1,733	1,743	18,700	1,743
2021-06-18	1,805	1,805	1,757	1,757	24,900	1,757
2021-06-17	1,801	1,811	1,790	1,800	7,700	1,800
2021-06-16	1,809	1,810	1,801	1,801	3,100	1,801
2021-06-15	1,806	1,812	1,797	1,802	5,600	1,802
2021-06-14	1,825	1,826	1,800	1,800	10,400	1,800
2021-06-11	1,848	1,848	1,826	1,827	13,500	1,827
2021-06-10	1,864	1,864	1,833	1,850	8,600	1,850
2021-06-09	1,854	1,860	1,830	1,834	8,700	1,834
2021-06-08	1,825	1,855	1,825	1,855	3,800	1,855
2021-06-07	1,878	1,878	1,823	1,838	13,900	1,838
2021-06-04	1,854	1,877	1,850	1,859	4,200	1,859
2021-06-03	1,842	1,869	1,842	1,869	4,100	1,869
2021-06-02	1,846	1,868	1,842	1,842	6,700	1,842
2021-06-01	1,833	1,876	1,814	1,858	17,100	1,858
2021-05-31	1,866	1,866	1,818	1,831	10,000	1,831
2021-05-28	1,832	1,852	1,822	1,852	10,400	1,852
2021-05-27	1,813	1,820	1,806	1,810	7,200	1,810
2021-05-26	1,803	1,834	1,788	1,813	17,300	1,813
2021-05-25	1,837	1,837	1,802	1,805	6,700	1,805
2021-05-24	1,802	1,823	1,787	1,810	10,500	1,810
2021-05-21	1,801	1,852	1,793	1,802	10,800	1,802
2021-05-20	1,839	1,853	1,802	1,813	13,400	1,813
2021-05-19	1,809	1,858	1,805	1,839	13,700	1,839
2021-05-18	1,793	1,845	1,793	1,830	13,000	1,830
2021-05-17	1,819	1,833	1,790	1,792	13,700	1,792
2021-05-14	1,798	1,823	1,796	1,796	9,400	1,796
2021-05-13	1,756	1,788	1,756	1,758	14,600	1,758
2021-05-12	1,801	1,852	1,780	1,780	16,400	1,780
2021-05-11	1,832	1,834	1,805	1,805	22,100	1,805
2021-05-10	1,830	1,849	1,825	1,830	9,800	1,830
2021-05-07	1,834	1,876	1,830	1,841	13,500	1,841
2021-05-06	1,873	1,894	1,834	1,844	18,300	1,844
2021-04-30	1,892	1,901	1,873	1,881	16,500	1,881
2021-04-28	1,930	1,960	1,877	1,877	17,900	1,877
2021-04-27	1,947	1,967	1,939	1,944	16,400	1,944
2021-04-26	1,938	1,972	1,913	1,963	9,800	1,963
2021-04-23	1,967	1,967	1,923	1,925	9,600	1,925
2021-04-22	1,882	1,938	1,878	1,938	8,400	1,938
2021-04-21	1,869	1,889	1,862	1,862	13,200	1,862
2021-04-20	1,935	1,939	1,899	1,899	14,900	1,899
2021-04-19	1,942	1,971	1,934	1,953	10,600	1,953
2021-04-16	1,930	1,931	1,925	1,927	3,000	1,927
2021-04-15	1,947	1,948	1,920	1,940	8,400	1,940
2021-04-14	1,955	1,955	1,935	1,941	8,100	1,941
2021-04-13	1,945	1,967	1,945	1,955	10,400	1,955
2021-04-12	1,930	1,952	1,930	1,945	4,600	1,945
2021-04-09	1,900	1,923	1,885	1,917	12,600	1,917
2021-04-08	1,951	1,951	1,900	1,900	12,700	1,900
2021-04-07	1,926	1,968	1,922	1,968	9,200	1,968
2021-04-06	1,943	1,950	1,922	1,922	16,400	1,922
2021-04-05	1,934	1,941	1,914	1,932	9,600	1,932
2021-04-02	1,912	1,918	1,902	1,918	3,100	1,918
2021-04-01	1,900	1,926	1,900	1,915	10,400	1,915
2021-03-31	1,941	1,947	1,900	1,900	17,900	1,900
2021-03-30	1,972	1,976	1,951	1,951	12,200	1,951
2021-03-29	1,978	1,986	1,938	1,986	26,500	1,986
2021-03-26	1,934	1,956	1,916	1,933	17,300	1,933
2021-03-25	1,903	1,937	1,895	1,935	16,900	1,935
2021-03-24	1,906	1,906	1,870	1,884	16,400	1,884
2021-03-23	1,938	1,944	1,910	1,913	18,300	1,913
2021-03-22	1,861	1,959	1,860	1,948	24,200	1,948
2021-03-19	1,849	1,862	1,830	1,852	24,400	1,852
2021-03-18	1,846	1,846	1,811	1,840	14,900	1,840
2021-03-17	1,802	1,853	1,789	1,847	17,800	1,847
2021-03-16	1,840	1,850	1,802	1,824	12,100	1,824
2021-03-15	1,837	1,841	1,815	1,838	12,700	1,838
2021-03-12	1,800	1,824	1,796	1,824	17,200	1,824
2021-03-11	1,791	1,813	1,784	1,808	14,400	1,808
2021-03-10	1,815	1,829	1,799	1,807	13,900	1,807
2021-03-09	1,843	1,843	1,810	1,837	9,300	1,837
2021-03-08	1,834	1,841	1,796	1,811	17,600	1,811
2021-03-05	1,785	1,800	1,760	1,800	15,900	1,800
2021-03-04	1,777	1,801	1,764	1,800	13,600	1,800
2021-03-03	1,750	1,786	1,746	1,777	12,800	1,777
2021-03-02	1,746	1,770	1,741	1,750	10,200	1,750
2021-03-01	1,732	1,763	1,731	1,761	19,000	1,761
2021-02-26	1,770	1,770	1,720	1,728	23,800	1,728
2021-02-25	1,797	1,797	1,760	1,770	15,300	1,770
2021-02-24	1,790	1,808	1,753	1,761	19,000	1,761
2021-02-22	1,783	1,820	1,783	1,800	14,900	1,800
2021-02-19	1,771	1,798	1,762	1,788	17,900	1,788
2021-02-18	1,792	1,795	1,768	1,793	11,400	1,793
2021-02-17	1,812	1,837	1,800	1,800	7,700	1,800
2021-02-16	1,884	1,884	1,828	1,839	13,400	1,839
2021-02-15	1,847	1,891	1,830	1,890	30,100	1,890
2021-02-12	1,815	1,817	1,797	1,798	9,300	1,798
2021-02-10	1,839	1,839	1,814	1,814	6,500	1,814
2021-02-09	1,841	1,841	1,810	1,839	7,000	1,839
2021-02-08	1,840	1,848	1,813	1,829	16,800	1,829
2021-02-05	1,829	1,846	1,805	1,840	14,200	1,840
2021-02-04	1,818	1,845	1,797	1,842	12,700	1,842
2021-02-03	1,789	1,816	1,776	1,810	13,500	1,810
2021-02-02	1,767	1,785	1,767	1,782	5,600	1,782
2021-02-01	1,735	1,782	1,735	1,776	8,700	1,776
2021-01-29	1,780	1,783	1,710	1,735	17,300	1,735
2021-01-28	1,743	1,785	1,725	1,775	35,400	1,775
2021-01-27	1,770	1,782	1,743	1,743	12,800	1,743
2021-01-26	1,783	1,807	1,771	1,780	11,200	1,780
2021-01-25	1,790	1,806	1,770	1,801	8,100	1,801
2021-01-22	1,778	1,789	1,763	1,785	12,300	1,785
2021-01-21	1,823	1,829	1,774	1,790	17,700	1,790
2021-01-20	1,775	1,829	1,775	1,829	12,200	1,829
2021-01-19	1,789	1,804	1,764	1,775	15,900	1,775
2021-01-18	1,775	1,800	1,770	1,789	14,400	1,789
2021-01-15	1,792	1,797	1,775	1,782	16,000	1,782
2021-01-14	1,816	1,837	1,789	1,816	28,800	1,816
2021-01-13	1,780	1,816	1,780	1,816	13,000	1,816
2021-01-12	1,833	1,833	1,777	1,782	15,900	1,782
2021-01-08	1,740	1,833	1,737	1,833	31,900	1,833
2021-01-07	1,750	1,752	1,733	1,742	29,600	1,742
2021-01-06	1,744	1,750	1,735	1,750	13,000	1,750
2021-01-05	1,719	1,751	1,702	1,729	16,300	1,729
2021-01-04	1,736	1,738	1,677	1,701	33,800	1,701

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