6915 千代田インテグレ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,147	2,188	2,134	2,157	33,900	2,157
2022-12-29	2,150	2,169	2,115	2,166	149,000	2,166
2022-12-28	2,268	2,297	2,268	2,282	93,300	2,282
2022-12-27	2,278	2,304	2,252	2,260	27,800	2,260
2022-12-26	2,255	2,285	2,245	2,280	20,600	2,280
2022-12-23	2,236	2,260	2,230	2,255	36,600	2,255
2022-12-22	2,298	2,298	2,248	2,255	30,100	2,255
2022-12-21	2,289	2,295	2,250	2,250	39,300	2,250
2022-12-20	2,359	2,366	2,295	2,320	55,500	2,320
2022-12-19	2,335	2,369	2,335	2,359	36,600	2,359
2022-12-16	2,363	2,385	2,327	2,327	78,400	2,327
2022-12-15	2,350	2,390	2,330	2,378	30,300	2,378
2022-12-14	2,392	2,414	2,372	2,372	35,200	2,372
2022-12-13	2,379	2,418	2,377	2,392	57,400	2,392
2022-12-12	2,373	2,387	2,352	2,379	35,300	2,379
2022-12-09	2,338	2,399	2,317	2,389	67,600	2,389
2022-12-08	2,372	2,399	2,351	2,388	45,000	2,388
2022-12-07	2,391	2,420	2,380	2,384	50,800	2,384
2022-12-06	2,368	2,429	2,359	2,414	36,800	2,414
2022-12-05	2,407	2,407	2,373	2,393	40,600	2,393
2022-12-02	2,418	2,418	2,372	2,407	47,700	2,407
2022-12-01	2,408	2,436	2,397	2,419	41,000	2,419
2022-11-30	2,429	2,430	2,405	2,407	42,500	2,407
2022-11-29	2,437	2,447	2,416	2,429	33,800	2,429
2022-11-28	2,455	2,470	2,430	2,467	15,000	2,467
2022-11-25	2,460	2,466	2,446	2,450	17,200	2,450
2022-11-24	2,426	2,476	2,425	2,458	35,300	2,458
2022-11-22	2,405	2,436	2,405	2,425	22,000	2,425
2022-11-21	2,405	2,411	2,386	2,400	23,200	2,400
2022-11-18	2,399	2,432	2,388	2,395	68,500	2,395
2022-11-17	2,394	2,411	2,392	2,399	19,600	2,399
2022-11-16	2,403	2,419	2,376	2,419	33,400	2,419
2022-11-15	2,343	2,419	2,339	2,403	22,500	2,403
2022-11-14	2,318	2,373	2,318	2,349	15,100	2,349
2022-11-11	2,399	2,411	2,311	2,327	34,600	2,327
2022-11-10	2,290	2,334	2,286	2,304	12,800	2,304
2022-11-09	2,305	2,325	2,302	2,307	8,600	2,307
2022-11-08	2,292	2,300	2,281	2,299	10,500	2,299
2022-11-07	2,300	2,300	2,280	2,294	7,400	2,294
2022-11-04	2,310	2,321	2,280	2,295	22,900	2,295
2022-11-02	2,283	2,352	2,283	2,311	19,200	2,311
2022-11-01	2,274	2,306	2,274	2,298	11,600	2,298
2022-10-31	2,276	2,293	2,262	2,289	11,700	2,289
2022-10-28	2,255	2,300	2,246	2,246	51,500	2,246
2022-10-27	2,292	2,292	2,247	2,255	18,400	2,255
2022-10-26	2,316	2,316	2,300	2,312	5,300	2,312
2022-10-25	2,315	2,341	2,308	2,312	8,000	2,312
2022-10-24	2,288	2,322	2,283	2,315	13,400	2,315
2022-10-21	2,340	2,340	2,274	2,278	13,000	2,278
2022-10-20	2,310	2,371	2,310	2,334	22,100	2,334
2022-10-19	2,295	2,314	2,280	2,310	16,500	2,310
2022-10-18	2,236	2,320	2,236	2,306	21,000	2,306
2022-10-17	2,268	2,268	2,236	2,236	9,100	2,236
2022-10-14	2,273	2,289	2,252	2,283	21,300	2,283
2022-10-13	2,255	2,255	2,210	2,212	13,000	2,212
2022-10-12	2,255	2,268	2,237	2,248	21,800	2,248
2022-10-11	2,263	2,263	2,207	2,219	22,000	2,219
2022-10-07	2,251	2,294	2,231	2,266	18,800	2,266
2022-10-06	2,234	2,259	2,234	2,255	22,000	2,255
2022-10-05	2,231	2,277	2,231	2,234	17,500	2,234
2022-10-04	2,181	2,235	2,181	2,230	13,100	2,230
2022-10-03	2,142	2,174	2,112	2,174	18,200	2,174
2022-09-30	2,169	2,169	2,125	2,142	12,300	2,142
2022-09-29	2,166	2,172	2,138	2,169	15,000	2,169
2022-09-28	2,139	2,142	2,092	2,138	21,900	2,138
2022-09-27	2,173	2,173	2,138	2,139	9,000	2,139
2022-09-26	2,183	2,189	2,143	2,150	18,600	2,150
2022-09-22	2,207	2,227	2,181	2,197	12,900	2,197
2022-09-21	2,212	2,215	2,192	2,202	9,600	2,202
2022-09-20	2,216	2,250	2,209	2,212	20,900	2,212
2022-09-16	2,219	2,222	2,187	2,190	18,100	2,190
2022-09-15	2,183	2,220	2,183	2,209	13,900	2,209
2022-09-14	2,194	2,221	2,183	2,183	19,200	2,183
2022-09-13	2,230	2,230	2,188	2,206	14,700	2,206
2022-09-12	2,212	2,239	2,212	2,213	9,200	2,213
2022-09-09	2,210	2,234	2,202	2,212	26,300	2,212
2022-09-08	2,207	2,217	2,199	2,210	10,300	2,210
2022-09-07	2,118	2,217	2,118	2,207	29,700	2,207
2022-09-06	2,140	2,161	2,135	2,140	18,100	2,140
2022-09-05	2,114	2,137	2,110	2,137	17,500	2,137
2022-09-02	2,162	2,162	2,119	2,134	11,700	2,134
2022-09-01	2,150	2,161	2,139	2,143	14,200	2,143
2022-08-31	2,177	2,177	2,150	2,165	11,800	2,165
2022-08-30	2,170	2,186	2,170	2,177	8,000	2,177
2022-08-29	2,180	2,191	2,160	2,167	19,800	2,167
2022-08-26	2,214	2,220	2,198	2,205	10,800	2,205
2022-08-25	2,200	2,220	2,199	2,216	18,200	2,216
2022-08-24	2,194	2,216	2,185	2,185	14,100	2,185
2022-08-23	2,204	2,211	2,194	2,194	12,700	2,194
2022-08-22	2,206	2,213	2,199	2,206	10,200	2,206
2022-08-19	2,237	2,241	2,220	2,231	11,400	2,231
2022-08-18	2,240	2,240	2,211	2,229	12,500	2,229
2022-08-17	2,246	2,246	2,196	2,240	18,200	2,240
2022-08-16	2,215	2,257	2,215	2,247	29,000	2,247
2022-08-15	2,198	2,235	2,190	2,215	29,600	2,215
2022-08-12	2,117	2,200	2,114	2,181	30,800	2,181
2022-08-10	2,145	2,173	2,122	2,132	16,500	2,132
2022-08-09	2,165	2,177	2,115	2,159	6,000	2,159
2022-08-08	2,167	2,179	2,150	2,175	9,900	2,175
2022-08-05	2,117	2,160	2,112	2,160	31,300	2,160
2022-08-04	2,140	2,140	2,100	2,122	23,000	2,122
2022-08-03	2,137	2,153	2,135	2,140	7,700	2,140
2022-08-02	2,158	2,158	2,126	2,141	14,300	2,141
2022-08-01	2,134	2,162	2,130	2,162	14,100	2,162
2022-07-29	2,164	2,164	2,110	2,113	24,200	2,113
2022-07-28	2,141	2,145	2,070	2,145	99,500	2,145
2022-07-27	2,098	2,117	2,087	2,117	16,000	2,117
2022-07-26	2,064	2,095	2,039	2,074	20,500	2,074
2022-07-25	2,064	2,068	2,042	2,049	12,800	2,049
2022-07-22	2,061	2,091	2,060	2,082	17,900	2,082
2022-07-21	2,037	2,067	2,026	2,064	19,000	2,064
2022-07-20	2,000	2,045	2,000	2,040	22,600	2,040
2022-07-19	1,950	1,996	1,950	1,996	16,500	1,996
2022-07-15	1,981	1,984	1,942	1,950	24,200	1,950
2022-07-14	1,977	1,988	1,968	1,981	26,600	1,981
2022-07-13	1,963	1,977	1,948	1,977	22,700	1,977
2022-07-12	1,996	1,997	1,962	1,963	21,800	1,963
2022-07-11	1,992	2,026	1,992	2,015	27,600	2,015
2022-07-08	1,982	2,008	1,964	1,969	43,700	1,969
2022-07-07	1,971	1,989	1,965	1,982	24,300	1,982
2022-07-06	1,962	1,979	1,948	1,971	25,100	1,971
2022-07-05	1,962	1,983	1,959	1,972	14,900	1,972
2022-07-04	1,976	1,976	1,946	1,962	16,300	1,962
2022-07-01	1,924	1,950	1,924	1,947	18,200	1,947
2022-06-30	1,940	1,948	1,915	1,922	24,700	1,922
2022-06-29	1,966	1,966	1,942	1,942	32,600	1,942
2022-06-28	1,943	1,978	1,937	1,974	24,100	1,974
2022-06-27	1,969	1,969	1,942	1,963	17,500	1,963
2022-06-24	1,945	1,959	1,927	1,948	17,600	1,948
2022-06-23	1,939	1,949	1,925	1,947	20,500	1,947
2022-06-22	1,934	1,951	1,925	1,947	12,600	1,947
2022-06-21	1,901	1,938	1,886	1,934	17,700	1,934
2022-06-20	1,905	1,913	1,866	1,882	25,800	1,882
2022-06-17	1,914	1,942	1,880	1,880	58,900	1,880
2022-06-16	1,937	1,967	1,937	1,950	21,200	1,950
2022-06-15	1,969	1,969	1,922	1,930	18,500	1,930
2022-06-14	1,958	1,978	1,945	1,969	26,900	1,969
2022-06-13	1,960	2,005	1,956	1,974	34,700	1,974
2022-06-10	1,980	2,066	1,961	2,029	112,100	2,029
2022-06-09	1,930	1,944	1,920	1,941	12,800	1,941
2022-06-08	1,942	1,945	1,932	1,932	7,100	1,932
2022-06-07	1,945	1,954	1,930	1,930	9,600	1,930
2022-06-06	1,935	1,950	1,928	1,935	11,100	1,935
2022-06-03	1,965	1,965	1,921	1,944	16,700	1,944
2022-06-02	1,980	1,980	1,951	1,965	12,700	1,965
2022-06-01	1,952	1,991	1,952	1,986	12,700	1,986
2022-05-31	1,960	1,960	1,932	1,950	8,000	1,950
2022-05-30	1,966	1,972	1,954	1,960	29,000	1,960
2022-05-27	1,971	1,971	1,925	1,964	19,200	1,964
2022-05-26	1,952	1,960	1,930	1,937	12,500	1,937
2022-05-25	1,971	2,010	1,950	1,950	10,300	1,950
2022-05-24	2,002	2,007	1,950	1,960	22,700	1,960
2022-05-23	1,971	2,010	1,969	2,005	13,900	2,005
2022-05-20	1,917	1,953	1,913	1,953	10,800	1,953
2022-05-19	1,906	1,920	1,852	1,919	25,100	1,919
2022-05-18	1,930	1,938	1,912	1,924	6,200	1,924
2022-05-17	1,963	1,963	1,909	1,921	11,100	1,921
2022-05-16	1,979	1,979	1,892	1,930	20,100	1,930
2022-05-13	2,019	2,021	1,878	1,952	49,600	1,952
2022-05-12	2,086	2,117	2,046	2,066	24,800	2,066
2022-05-11	2,080	2,123	2,022	2,087	53,500	2,087
2022-05-10	2,100	2,107	2,039	2,079	59,300	2,079
2022-05-09	2,117	2,139	2,104	2,104	16,700	2,104
2022-05-06	2,121	2,144	2,095	2,117	23,100	2,117
2022-05-02	2,185	2,185	2,115	2,115	19,900	2,115
2022-04-28	2,077	2,191	2,077	2,188	21,800	2,188
2022-04-27	2,071	2,106	2,060	2,060	40,200	2,060
2022-04-26	2,097	2,145	2,097	2,131	11,100	2,131
2022-04-25	2,178	2,178	2,089	2,097	24,500	2,097
2022-04-22	2,195	2,195	2,153	2,154	8,000	2,154
2022-04-21	2,171	2,216	2,171	2,195	19,600	2,195
2022-04-20	2,149	2,178	2,149	2,160	17,800	2,160
2022-04-19	2,125	2,135	2,125	2,126	5,700	2,126
2022-04-18	2,124	2,132	2,101	2,125	7,400	2,125
2022-04-15	2,085	2,127	2,085	2,124	6,000	2,124
2022-04-14	2,101	2,127	2,098	2,104	9,200	2,104
2022-04-13	2,076	2,106	2,062	2,103	19,800	2,103
2022-04-12	2,102	2,110	2,063	2,078	30,800	2,078
2022-04-11	2,142	2,169	2,091	2,115	21,800	2,115
2022-04-08	2,177	2,222	2,107	2,137	35,600	2,137
2022-04-07	2,120	2,178	2,079	2,177	28,900	2,177
2022-04-06	2,176	2,178	2,139	2,141	10,000	2,141
2022-04-05	2,128	2,203	2,128	2,189	20,600	2,189
2022-04-04	2,137	2,160	2,112	2,126	17,900	2,126
2022-04-01	2,090	2,144	2,071	2,144	13,900	2,144
2022-03-31	2,093	2,143	2,093	2,109	14,900	2,109
2022-03-30	2,171	2,171	2,084	2,116	16,400	2,116
2022-03-29	2,133	2,159	2,083	2,159	19,100	2,159
2022-03-28	2,150	2,157	2,120	2,132	13,800	2,132
2022-03-25	2,152	2,175	2,130	2,150	15,500	2,150
2022-03-24	2,166	2,174	2,138	2,155	18,900	2,155
2022-03-23	2,125	2,169	2,125	2,166	18,700	2,166
2022-03-22	2,085	2,150	2,082	2,095	34,600	2,095
2022-03-18	2,050	2,085	2,021	2,085	30,600	2,085
2022-03-17	2,023	2,061	2,022	2,060	32,500	2,060
2022-03-16	2,066	2,076	2,017	2,024	29,200	2,024
2022-03-15	2,006	2,070	2,006	2,070	13,400	2,070
2022-03-14	2,030	2,044	2,008	2,008	9,400	2,008
2022-03-11	2,005	2,040	2,001	2,026	20,500	2,026
2022-03-10	1,980	2,037	1,980	2,037	16,900	2,037
2022-03-09	1,948	1,975	1,920	1,929	17,100	1,929
2022-03-08	1,948	1,983	1,929	1,948	23,900	1,948
2022-03-07	1,977	1,977	1,915	1,950	22,500	1,950
2022-03-04	2,005	2,017	1,968	1,977	17,100	1,977
2022-03-03	1,990	2,013	1,989	2,005	24,000	2,005
2022-03-02	1,991	2,031	1,990	1,990	19,500	1,990
2022-03-01	1,983	2,041	1,891	2,001	31,800	2,001
2022-02-28	1,923	1,994	1,917	1,983	17,100	1,983
2022-02-25	1,909	1,923	1,890	1,923	7,100	1,923
2022-02-24	1,889	1,903	1,853	1,893	16,400	1,893
2022-02-22	1,902	1,905	1,886	1,899	9,900	1,899
2022-02-21	1,897	1,917	1,885	1,917	7,000	1,917
2022-02-18	1,910	1,917	1,882	1,911	14,300	1,911
2022-02-17	1,941	1,946	1,910	1,914	16,500	1,914
2022-02-16	1,934	1,950	1,919	1,940	37,700	1,940
2022-02-15	1,829	1,939	1,824	1,923	27,100	1,923
2022-02-14	1,880	1,902	1,861	1,869	9,600	1,869
2022-02-10	1,900	1,940	1,894	1,940	10,400	1,940
2022-02-09	1,861	1,892	1,857	1,892	5,000	1,892
2022-02-08	1,898	1,898	1,840	1,854	10,400	1,854
2022-02-07	1,867	1,890	1,864	1,865	10,700	1,865
2022-02-04	1,864	1,895	1,864	1,888	5,900	1,888
2022-02-03	1,898	1,898	1,847	1,864	12,400	1,864
2022-02-02	1,830	1,901	1,830	1,901	15,300	1,901
2022-02-01	1,831	1,854	1,816	1,831	9,700	1,831
2022-01-31	1,807	1,830	1,795	1,830	9,500	1,830
2022-01-28	1,752	1,793	1,752	1,793	6,600	1,793
2022-01-27	1,792	1,796	1,735	1,735	14,100	1,735
2022-01-26	1,774	1,806	1,770	1,792	12,300	1,792
2022-01-25	1,821	1,821	1,774	1,790	21,300	1,790
2022-01-24	1,819	1,850	1,801	1,841	10,700	1,841
2022-01-21	1,861	1,864	1,800	1,819	32,100	1,819
2022-01-20	1,815	1,888	1,815	1,856	11,700	1,856
2022-01-19	1,845	1,883	1,802	1,815	22,400	1,815
2022-01-18	1,870	1,882	1,846	1,862	16,800	1,862
2022-01-17	1,935	1,940	1,858	1,866	42,600	1,866
2022-01-14	1,935	1,947	1,923	1,933	13,400	1,933
2022-01-13	1,995	1,995	1,953	1,953	10,500	1,953
2022-01-12	1,949	1,995	1,949	1,995	5,100	1,995
2022-01-11	2,009	2,009	1,949	1,949	33,300	1,949
2022-01-07	2,024	2,034	1,991	1,992	7,800	1,992
2022-01-06	2,049	2,049	1,999	2,016	16,100	2,016
2022-01-05	2,052	2,064	2,021	2,050	24,300	2,050
2022-01-04	2,053	2,053	2,020	2,052	22,000	2,052

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