千代田インテグレ(6915)の株価時系列情報
千代田インテグレ(6915)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,150 | 1,169 | 1,132 | 1,169 | 3,600 |
| 2001/12/27 | 1,120 | 1,160 | 1,120 | 1,150 | 1,800 |
| 2001/12/26 | 1,140 | 1,150 | 1,140 | 1,150 | 2,900 |
| 2001/12/25 | 1,190 | 1,190 | 1,180 | 1,180 | 2,400 |
| 2001/12/21 | 1,238 | 1,238 | 1,155 | 1,190 | 3,200 |
| 2001/12/20 | 1,249 | 1,249 | 1,210 | 1,210 | 2,000 |
| 2001/12/19 | 1,252 | 1,254 | 1,233 | 1,250 | 13,200 |
| 2001/12/18 | 1,240 | 1,250 | 1,220 | 1,250 | 4,700 |
| 2001/12/17 | 1,220 | 1,250 | 1,200 | 1,240 | 22,700 |
| 2001/12/14 | 1,180 | 1,220 | 1,180 | 1,220 | 9,200 |
| 2001/12/13 | 1,170 | 1,200 | 1,170 | 1,172 | 5,900 |
| 2001/12/12 | 1,200 | 1,225 | 1,162 | 1,210 | 8,400 |
| 2001/12/11 | 1,200 | 1,200 | 1,198 | 1,200 | 3,300 |
| 2001/12/10 | 1,199 | 1,200 | 1,190 | 1,200 | 6,900 |
| 2001/12/07 | 1,161 | 1,200 | 1,160 | 1,190 | 5,700 |
| 2001/12/06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,900 |
| 2001/12/05 | 1,174 | 1,200 | 1,132 | 1,200 | 2,600 |
| 2001/12/04 | 1,139 | 1,180 | 1,139 | 1,180 | 3,600 |
| 2001/12/03 | 1,161 | 1,170 | 1,151 | 1,151 | 2,100 |
| 2001/11/30 | 1,179 | 1,179 | 1,150 | 1,150 | 13,900 |
| 2001/11/29 | 1,161 | 1,161 | 1,142 | 1,150 | 6,800 |
| 2001/11/28 | 1,119 | 1,160 | 1,119 | 1,160 | 10,400 |
| 2001/11/27 | 1,174 | 1,181 | 1,160 | 1,160 | 24,200 |
| 2001/11/26 | 1,230 | 1,230 | 1,170 | 1,172 | 2,000 |
| 2001/11/22 | 1,225 | 1,230 | 1,220 | 1,220 | 7,700 |
| 2001/11/21 | 1,230 | 1,230 | 1,220 | 1,220 | 12,100 |
| 2001/11/20 | 1,230 | 1,234 | 1,200 | 1,234 | 7,100 |
| 2001/11/19 | 1,220 | 1,230 | 1,210 | 1,230 | 6,700 |
| 2001/11/16 | 1,160 | 1,230 | 1,160 | 1,230 | 17,000 |
| 2001/11/15 | 1,140 | 1,180 | 1,140 | 1,180 | 3,900 |
| 2001/11/14 | 1,150 | 1,180 | 1,150 | 1,180 | 3,600 |
| 2001/11/13 | 1,170 | 1,170 | 1,130 | 1,150 | 15,700 |
| 2001/11/12 | 1,190 | 1,190 | 1,140 | 1,180 | 7,900 |
| 2001/11/09 | 1,200 | 1,200 | 1,160 | 1,190 | 9,900 |
| 2001/11/08 | 1,215 | 1,215 | 1,195 | 1,195 | 2,800 |
| 2001/11/07 | 1,210 | 1,215 | 1,180 | 1,180 | 15,600 |
| 2001/11/06 | 1,200 | 1,200 | 1,170 | 1,200 | 28,600 |
| 2001/11/05 | 1,175 | 1,200 | 1,169 | 1,175 | 14,300 |
| 2001/11/02 | 1,190 | 1,190 | 1,170 | 1,175 | 13,900 |
| 2001/11/01 | 1,180 | 1,190 | 1,160 | 1,160 | 2,900 |
| 2001/10/31 | 1,160 | 1,180 | 1,160 | 1,160 | 11,200 |
| 2001/10/30 | 1,130 | 1,180 | 1,130 | 1,160 | 7,700 |
| 2001/10/29 | 1,119 | 1,150 | 1,081 | 1,150 | 24,000 |
| 2001/10/26 | 1,100 | 1,120 | 1,100 | 1,120 | 23,700 |
| 2001/10/25 | 1,060 | 1,061 | 1,040 | 1,060 | 8,200 |
| 2001/10/24 | 1,080 | 1,100 | 1,030 | 1,030 | 11,700 |
| 2001/10/23 | 1,090 | 1,100 | 1,090 | 1,100 | 8,800 |
| 2001/10/22 | 1,051 | 1,100 | 1,051 | 1,090 | 32,400 |
| 2001/10/19 | 1,000 | 1,002 | 1,000 | 1,002 | 16,200 |
| 2001/10/17 | 976 | 1,001 | 970 | 1,001 | 5,700 |
| 2001/10/16 | 1,000 | 1,010 | 1,000 | 1,006 | 2,500 |
| 2001/10/15 | 1,000 | 1,000 | 980 | 1,000 | 1,400 |
| 2001/10/12 | 1,029 | 1,029 | 1,004 | 1,004 | 1,800 |
| 2001/10/11 | 980 | 1,045 | 980 | 1,030 | 14,600 |
| 2001/10/10 | 1,007 | 1,007 | 1,000 | 1,000 | 5,000 |
| 2001/10/09 | 959 | 960 | 950 | 960 | 21,800 |
| 2001/10/05 | 960 | 970 | 950 | 970 | 28,200 |
| 2001/10/04 | 940 | 970 | 940 | 960 | 19,000 |
| 2001/10/03 | 944 | 950 | 944 | 950 | 24,700 |
| 2001/10/02 | 949 | 949 | 949 | 949 | 100 |
| 2001/10/01 | 930 | 950 | 920 | 950 | 17,900 |
| 2001/09/28 | 950 | 971 | 950 | 970 | 7,300 |
| 2001/09/27 | 955 | 960 | 950 | 960 | 22,300 |
| 2001/09/26 | 930 | 950 | 930 | 950 | 26,200 |
| 2001/09/25 | 970 | 970 | 920 | 920 | 2,800 |
| 2001/09/21 | 919 | 970 | 910 | 970 | 27,500 |
| 2001/09/20 | 950 | 999 | 950 | 999 | 1,600 |
| 2001/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
| 2001/09/17 | 950 | 1,000 | 950 | 950 | 3,100 |
| 2001/09/14 | 980 | 1,080 | 980 | 1,060 | 23,800 |
| 2001/09/13 | 950 | 1,000 | 950 | 1,000 | 2,600 |
| 2001/09/12 | 960 | 960 | 960 | 960 | 9,400 |
| 2001/09/11 | 1,000 | 1,060 | 1,000 | 1,060 | 12,900 |
| 2001/09/10 | 1,010 | 1,060 | 1,010 | 1,060 | 10,200 |
| 2001/09/07 | 1,000 | 1,060 | 1,000 | 1,060 | 9,100 |
| 2001/09/06 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 |
| 2001/09/05 | 1,000 | 1,050 | 1,000 | 1,050 | 5,000 |
| 2001/09/04 | 985 | 1,030 | 985 | 1,030 | 11,700 |
| 2001/09/03 | 1,030 | 1,030 | 1,020 | 1,030 | 1,600 |
| 2001/08/31 | 1,020 | 1,040 | 980 | 1,040 | 15,200 |
| 2001/08/30 | 1,030 | 1,030 | 1,020 | 1,020 | 18,200 |
| 2001/08/29 | 1,040 | 1,050 | 1,040 | 1,040 | 4,400 |
| 2001/08/28 | 1,040 | 1,050 | 1,040 | 1,040 | 16,400 |
| 2001/08/27 | 1,040 | 1,045 | 1,040 | 1,045 | 1,500 |
| 2001/08/24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,300 |
| 2001/08/23 | 1,050 | 1,055 | 1,040 | 1,040 | 8,500 |
| 2001/08/22 | 1,081 | 1,081 | 1,080 | 1,080 | 5,400 |
| 2001/08/21 | 1,080 | 1,080 | 1,050 | 1,050 | 10,400 |
| 2001/08/20 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
| 2001/08/17 | 1,087 | 1,087 | 1,086 | 1,086 | 2,300 |
| 2001/08/16 | 1,084 | 1,085 | 1,084 | 1,085 | 1,000 |
| 2001/08/15 | 1,120 | 1,120 | 1,120 | 1,120 | 900 |
| 2001/08/14 | 1,081 | 1,120 | 1,081 | 1,120 | 12,500 |
| 2001/08/13 | 1,120 | 1,120 | 1,100 | 1,105 | 14,200 |
| 2001/08/10 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 2001/08/09 | 1,120 | 1,130 | 1,120 | 1,120 | 17,600 |
| 2001/08/08 | 1,130 | 1,135 | 1,130 | 1,135 | 1,000 |
| 2001/08/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,100 |
| 2001/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | 19,100 |
| 2001/08/03 | 1,155 | 1,155 | 1,150 | 1,150 | 3,200 |
| 2001/08/02 | 1,130 | 1,160 | 1,111 | 1,150 | 18,300 |
| 2001/08/01 | 1,151 | 1,160 | 1,110 | 1,150 | 4,000 |
| 2001/07/31 | 1,100 | 1,150 | 1,100 | 1,150 | 6,500 |
| 2001/07/30 | 1,100 | 1,150 | 1,100 | 1,150 | 2,300 |
| 2001/07/27 | 1,090 | 1,132 | 1,090 | 1,100 | 3,900 |
| 2001/07/26 | 1,100 | 1,100 | 1,080 | 1,100 | 1,000 |
| 2001/07/25 | 1,080 | 1,100 | 1,080 | 1,100 | 4,900 |
| 2001/07/24 | 1,094 | 1,094 | 1,060 | 1,060 | 2,600 |
| 2001/07/23 | 1,050 | 1,098 | 1,050 | 1,098 | 3,500 |
| 2001/07/19 | 1,070 | 1,100 | 1,050 | 1,100 | 6,700 |
| 2001/07/18 | 1,090 | 1,100 | 1,080 | 1,080 | 600 |
| 2001/07/17 | 1,110 | 1,110 | 1,100 | 1,100 | 1,900 |
| 2001/07/16 | 1,133 | 1,148 | 1,112 | 1,112 | 400 |
| 2001/07/13 | 1,101 | 1,150 | 1,100 | 1,150 | 1,300 |
| 2001/07/12 | 1,075 | 1,100 | 1,075 | 1,100 | 4,000 |
| 2001/07/11 | 1,054 | 1,100 | 1,054 | 1,100 | 2,500 |
| 2001/07/10 | 1,120 | 1,120 | 1,091 | 1,100 | 500 |
| 2001/07/09 | 1,159 | 1,159 | 1,090 | 1,100 | 3,500 |
| 2001/07/06 | 1,162 | 1,162 | 1,162 | 1,162 | 100 |
| 2001/07/05 | 1,195 | 1,195 | 1,160 | 1,160 | 3,000 |
| 2001/07/04 | 1,160 | 1,196 | 1,160 | 1,196 | 2,000 |
| 2001/07/03 | 1,197 | 1,197 | 1,157 | 1,180 | 2,400 |
| 2001/07/02 | 1,210 | 1,210 | 1,160 | 1,200 | 1,400 |
| 2001/06/29 | 1,200 | 1,200 | 1,130 | 1,200 | 4,600 |
| 2001/06/28 | 1,200 | 1,200 | 1,150 | 1,180 | 1,400 |
| 2001/06/26 | 1,199 | 1,200 | 1,199 | 1,199 | 8,000 |
| 2001/06/25 | 1,207 | 1,210 | 1,169 | 1,199 | 3,100 |
| 2001/06/22 | 1,140 | 1,150 | 1,140 | 1,150 | 1,100 |
| 2001/06/21 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 |
| 2001/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 2001/06/19 | 1,100 | 1,110 | 1,100 | 1,100 | 16,500 |
| 2001/06/18 | 1,100 | 1,100 | 1,095 | 1,095 | 5,500 |
| 2001/06/15 | 1,100 | 1,130 | 1,100 | 1,120 | 13,600 |
| 2001/06/14 | 1,150 | 1,150 | 1,130 | 1,150 | 27,800 |
| 2001/06/13 | 1,170 | 1,170 | 1,150 | 1,150 | 4,400 |
| 2001/06/12 | 1,175 | 1,175 | 1,160 | 1,160 | 4,000 |
| 2001/06/11 | 1,173 | 1,200 | 1,173 | 1,175 | 19,500 |
| 2001/06/08 | 1,250 | 1,250 | 1,200 | 1,200 | 14,700 |
| 2001/06/07 | 1,200 | 1,200 | 1,170 | 1,180 | 5,900 |
| 2001/06/06 | 1,191 | 1,191 | 1,188 | 1,188 | 7,100 |
| 2001/06/05 | 1,190 | 1,192 | 1,188 | 1,190 | 2,300 |
| 2001/06/04 | 1,186 | 1,200 | 1,186 | 1,200 | 3,000 |
| 2001/06/01 | 1,186 | 1,186 | 1,186 | 1,186 | 400 |
| 2001/05/31 | 1,200 | 1,200 | 1,185 | 1,185 | 5,000 |
| 2001/05/30 | 1,225 | 1,225 | 1,200 | 1,200 | 1,800 |
| 2001/05/28 | 1,250 | 1,250 | 1,230 | 1,250 | 1,300 |
| 2001/05/25 | 1,278 | 1,278 | 1,230 | 1,250 | 4,700 |
| 2001/05/24 | 1,277 | 1,277 | 1,220 | 1,230 | 2,600 |
| 2001/05/23 | 1,244 | 1,278 | 1,244 | 1,278 | 6,800 |
| 2001/05/22 | 1,220 | 1,245 | 1,220 | 1,245 | 6,000 |
| 2001/05/21 | 1,212 | 1,218 | 1,212 | 1,218 | 4,700 |
| 2001/05/18 | 1,249 | 1,249 | 1,233 | 1,233 | 1,800 |
| 2001/05/17 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2001/05/16 | 1,240 | 1,249 | 1,238 | 1,240 | 6,000 |
| 2001/05/15 | 1,200 | 1,240 | 1,200 | 1,240 | 9,800 |
| 2001/05/14 | 1,300 | 1,300 | 1,220 | 1,240 | 3,600 |
| 2001/05/11 | 1,300 | 1,310 | 1,282 | 1,300 | 14,700 |
| 2001/05/10 | 1,300 | 1,330 | 1,290 | 1,300 | 44,600 |
| 2001/05/09 | 1,290 | 1,290 | 1,250 | 1,260 | 2,700 |
| 2001/05/08 | 1,339 | 1,339 | 1,220 | 1,220 | 20,200 |
| 2001/05/07 | 1,311 | 1,341 | 1,311 | 1,315 | 22,200 |
| 2001/05/02 | 1,360 | 1,360 | 1,310 | 1,311 | 19,600 |
| 2001/05/01 | 1,316 | 1,316 | 1,291 | 1,314 | 10,400 |
| 2001/04/27 | 1,250 | 1,280 | 1,230 | 1,280 | 84,600 |
| 2001/04/26 | 1,220 | 1,230 | 1,210 | 1,230 | 14,800 |
| 2001/04/25 | 1,210 | 1,230 | 1,209 | 1,210 | 27,700 |
| 2001/04/24 | 1,215 | 1,230 | 1,180 | 1,210 | 13,600 |
| 2001/04/23 | 1,240 | 1,240 | 1,210 | 1,210 | 2,000 |
| 2001/04/20 | 1,270 | 1,270 | 1,215 | 1,240 | 5,700 |
| 2001/04/19 | 1,242 | 1,290 | 1,202 | 1,260 | 13,500 |
| 2001/04/18 | 1,180 | 1,193 | 1,180 | 1,182 | 31,900 |
| 2001/04/17 | 1,198 | 1,198 | 1,183 | 1,183 | 4,000 |
| 2001/04/16 | 1,200 | 1,200 | 1,181 | 1,199 | 3,900 |
| 2001/04/13 | 1,231 | 1,231 | 1,200 | 1,200 | 10,600 |
| 2001/04/12 | 1,230 | 1,249 | 1,205 | 1,249 | 1,400 |
| 2001/04/11 | 1,230 | 1,230 | 1,200 | 1,230 | 5,500 |
| 2001/04/10 | 1,239 | 1,239 | 1,181 | 1,197 | 9,700 |
| 2001/04/09 | 1,290 | 1,290 | 1,249 | 1,249 | 800 |
| 2001/04/06 | 1,250 | 1,270 | 1,250 | 1,250 | 9,200 |
| 2001/04/05 | 1,220 | 1,239 | 1,210 | 1,230 | 7,200 |
| 2001/04/04 | 1,189 | 1,225 | 1,189 | 1,220 | 8,900 |
| 2001/04/03 | 1,250 | 1,250 | 1,201 | 1,249 | 3,800 |
| 2001/04/02 | 1,262 | 1,282 | 1,260 | 1,260 | 4,800 |
| 2001/03/30 | 1,340 | 1,340 | 1,230 | 1,260 | 4,100 |