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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,177 | 1,177 | 1,141 | 1,161 | 12,200 |
| 2010/12/29 | 1,159 | 1,176 | 1,145 | 1,173 | 8,700 |
| 2010/12/28 | 1,145 | 1,160 | 1,141 | 1,159 | 12,700 |
| 2010/12/27 | 1,139 | 1,158 | 1,139 | 1,154 | 12,500 |
| 2010/12/24 | 1,189 | 1,189 | 1,136 | 1,137 | 33,500 |
| 2010/12/22 | 1,213 | 1,220 | 1,180 | 1,189 | 26,200 |
| 2010/12/21 | 1,203 | 1,214 | 1,181 | 1,213 | 27,200 |
| 2010/12/20 | 1,191 | 1,205 | 1,165 | 1,203 | 32,400 |
| 2010/12/17 | 1,190 | 1,199 | 1,186 | 1,191 | 23,900 |
| 2010/12/16 | 1,190 | 1,192 | 1,182 | 1,190 | 19,500 |
| 2010/12/15 | 1,173 | 1,186 | 1,170 | 1,186 | 17,700 |
| 2010/12/14 | 1,164 | 1,176 | 1,154 | 1,173 | 20,500 |
| 2010/12/13 | 1,150 | 1,162 | 1,100 | 1,161 | 42,500 |
| 2010/12/10 | 1,161 | 1,190 | 1,141 | 1,163 | 66,900 |
| 2010/12/09 | 1,120 | 1,155 | 1,111 | 1,141 | 57,500 |
| 2010/12/08 | 1,128 | 1,164 | 1,128 | 1,161 | 47,100 |
| 2010/12/07 | 1,103 | 1,124 | 1,103 | 1,123 | 35,000 |
| 2010/12/06 | 1,081 | 1,100 | 1,078 | 1,097 | 37,100 |
| 2010/12/03 | 1,060 | 1,075 | 1,060 | 1,075 | 30,400 |
| 2010/12/02 | 1,026 | 1,060 | 1,026 | 1,060 | 44,800 |
| 2010/12/01 | 1,021 | 1,025 | 1,017 | 1,023 | 30,000 |
| 2010/11/30 | 998 | 1,024 | 998 | 1,021 | 58,600 |
| 2010/11/29 | 995 | 1,007 | 993 | 997 | 32,800 |
| 2010/11/26 | 993 | 1,008 | 992 | 1,000 | 25,600 |
| 2010/11/25 | 1,006 | 1,008 | 993 | 993 | 35,500 |
| 2010/11/24 | 989 | 1,009 | 986 | 991 | 80,000 |
| 2010/11/22 | 1,019 | 1,024 | 1,013 | 1,019 | 29,800 |
| 2010/11/19 | 1,047 | 1,047 | 1,014 | 1,019 | 43,800 |
| 2010/11/18 | 1,032 | 1,048 | 1,032 | 1,047 | 20,400 |
| 2010/11/17 | 1,040 | 1,055 | 1,026 | 1,035 | 20,600 |
| 2010/11/16 | 1,043 | 1,065 | 1,040 | 1,047 | 28,100 |
| 2010/11/15 | 1,032 | 1,044 | 1,024 | 1,042 | 18,900 |
| 2010/11/12 | 1,045 | 1,058 | 1,032 | 1,033 | 19,500 |
| 2010/11/11 | 1,056 | 1,060 | 1,042 | 1,047 | 20,200 |
| 2010/11/10 | 1,050 | 1,068 | 1,046 | 1,056 | 26,500 |
| 2010/11/09 | 1,030 | 1,046 | 1,029 | 1,046 | 34,100 |
| 2010/11/08 | 1,015 | 1,036 | 1,009 | 1,030 | 30,900 |
| 2010/11/05 | 994 | 1,011 | 994 | 1,004 | 40,400 |
| 2010/11/04 | 991 | 1,002 | 991 | 991 | 30,700 |
| 2010/11/02 | 982 | 995 | 982 | 991 | 27,000 |
| 2010/11/01 | 981 | 992 | 981 | 982 | 24,000 |
| 2010/10/29 | 997 | 1,001 | 981 | 996 | 32,700 |
| 2010/10/28 | 1,004 | 1,012 | 997 | 997 | 35,500 |
| 2010/10/27 | 988 | 1,009 | 988 | 1,004 | 31,200 |
| 2010/10/26 | 982 | 1,000 | 982 | 986 | 36,500 |
| 2010/10/25 | 1,002 | 1,017 | 977 | 989 | 59,600 |
| 2010/10/22 | 991 | 1,004 | 991 | 1,000 | 32,400 |
| 2010/10/21 | 1,007 | 1,007 | 985 | 998 | 39,200 |
| 2010/10/20 | 980 | 993 | 948 | 992 | 50,000 |
| 2010/10/19 | 995 | 1,015 | 990 | 995 | 106,600 |
| 2010/10/18 | 925 | 986 | 920 | 986 | 155,000 |
| 2010/10/15 | 896 | 903 | 890 | 897 | 23,700 |
| 2010/10/14 | 892 | 907 | 892 | 903 | 23,700 |
| 2010/10/13 | 888 | 909 | 881 | 890 | 29,200 |
| 2010/10/12 | 925 | 925 | 890 | 891 | 38,100 |
| 2010/10/08 | 904 | 931 | 904 | 910 | 37,500 |
| 2010/10/07 | 883 | 901 | 882 | 898 | 17,400 |
| 2010/10/06 | 880 | 890 | 880 | 885 | 20,100 |
| 2010/10/05 | 872 | 897 | 871 | 874 | 51,600 |
| 2010/10/04 | 882 | 883 | 872 | 873 | 23,100 |
| 2010/10/01 | 885 | 885 | 871 | 878 | 14,300 |
| 2010/09/30 | 884 | 889 | 877 | 877 | 20,100 |
| 2010/09/29 | 876 | 893 | 876 | 883 | 15,900 |
| 2010/09/28 | 874 | 888 | 873 | 875 | 11,200 |
| 2010/09/27 | 879 | 880 | 870 | 880 | 27,700 |
| 2010/09/24 | 892 | 902 | 877 | 878 | 39,600 |
| 2010/09/22 | 899 | 908 | 890 | 900 | 22,600 |
| 2010/09/21 | 902 | 917 | 900 | 907 | 53,100 |
| 2010/09/17 | 897 | 897 | 882 | 892 | 34,300 |
| 2010/09/16 | 900 | 920 | 881 | 887 | 32,900 |
| 2010/09/15 | 882 | 906 | 880 | 897 | 36,800 |
| 2010/09/14 | 884 | 888 | 881 | 885 | 14,300 |
| 2010/09/13 | 883 | 890 | 883 | 884 | 13,600 |
| 2010/09/10 | 874 | 891 | 874 | 880 | 30,100 |
| 2010/09/09 | 885 | 889 | 875 | 876 | 22,700 |
| 2010/09/08 | 882 | 886 | 871 | 876 | 31,500 |
| 2010/09/07 | 891 | 898 | 886 | 894 | 30,100 |
| 2010/09/06 | 890 | 899 | 885 | 891 | 51,900 |
| 2010/09/03 | 888 | 893 | 884 | 885 | 60,000 |
| 2010/09/02 | 904 | 906 | 890 | 890 | 48,100 |
| 2010/09/01 | 890 | 912 | 889 | 902 | 47,400 |
| 2010/08/31 | 945 | 947 | 900 | 901 | 67,000 |
| 2010/08/30 | 988 | 992 | 954 | 956 | 63,900 |
| 2010/08/27 | 965 | 989 | 948 | 988 | 74,600 |
| 2010/08/26 | 1,002 | 1,006 | 993 | 995 | 172,400 |
| 2010/08/25 | 991 | 1,010 | 990 | 998 | 52,500 |
| 2010/08/24 | 1,005 | 1,007 | 996 | 998 | 36,200 |
| 2010/08/23 | 1,013 | 1,018 | 1,005 | 1,006 | 24,600 |
| 2010/08/20 | 1,006 | 1,019 | 1,005 | 1,006 | 19,300 |
| 2010/08/19 | 1,009 | 1,018 | 1,005 | 1,014 | 12,400 |
| 2010/08/18 | 1,008 | 1,012 | 1,000 | 1,003 | 12,900 |
| 2010/08/17 | 996 | 1,005 | 996 | 1,002 | 20,200 |
| 2010/08/16 | 1,001 | 1,019 | 995 | 995 | 31,800 |
| 2010/08/13 | 994 | 1,005 | 994 | 1,001 | 10,200 |
| 2010/08/12 | 1,000 | 1,005 | 990 | 995 | 43,100 |
| 2010/08/11 | 1,022 | 1,028 | 1,002 | 1,003 | 26,300 |
| 2010/08/10 | 1,028 | 1,035 | 1,022 | 1,023 | 21,700 |
| 2010/08/09 | 1,025 | 1,037 | 1,017 | 1,021 | 27,200 |
| 2010/08/06 | 1,020 | 1,030 | 1,020 | 1,025 | 18,500 |
| 2010/08/05 | 1,029 | 1,038 | 1,013 | 1,018 | 27,100 |
| 2010/08/04 | 1,039 | 1,041 | 1,013 | 1,013 | 47,600 |
| 2010/08/03 | 1,045 | 1,050 | 1,032 | 1,037 | 30,600 |
| 2010/08/02 | 1,031 | 1,046 | 1,010 | 1,028 | 55,800 |
| 2010/07/30 | 1,065 | 1,068 | 1,033 | 1,033 | 54,600 |
| 2010/07/29 | 1,050 | 1,061 | 1,050 | 1,057 | 27,100 |
| 2010/07/28 | 1,055 | 1,064 | 1,045 | 1,058 | 69,400 |
| 2010/07/27 | 1,050 | 1,055 | 1,034 | 1,042 | 71,200 |
| 2010/07/26 | 1,055 | 1,062 | 1,046 | 1,049 | 60,500 |
| 2010/07/23 | 1,071 | 1,071 | 1,048 | 1,055 | 51,900 |
| 2010/07/22 | 1,057 | 1,066 | 1,041 | 1,041 | 47,100 |
| 2010/07/21 | 1,090 | 1,090 | 1,063 | 1,075 | 26,800 |
| 2010/07/20 | 1,090 | 1,094 | 1,082 | 1,092 | 42,800 |
| 2010/07/16 | 1,110 | 1,118 | 1,083 | 1,099 | 45,600 |
| 2010/07/15 | 1,114 | 1,136 | 1,113 | 1,125 | 45,200 |
| 2010/07/14 | 1,118 | 1,124 | 1,110 | 1,114 | 35,200 |
| 2010/07/13 | 1,089 | 1,121 | 1,085 | 1,106 | 130,300 |
| 2010/07/12 | 1,158 | 1,177 | 1,138 | 1,149 | 88,600 |
| 2010/07/09 | 1,159 | 1,159 | 1,141 | 1,153 | 26,300 |
| 2010/07/08 | 1,148 | 1,148 | 1,133 | 1,147 | 40,700 |
| 2010/07/07 | 1,151 | 1,155 | 1,108 | 1,122 | 39,500 |
| 2010/07/06 | 1,132 | 1,148 | 1,115 | 1,144 | 21,100 |
| 2010/07/05 | 1,095 | 1,135 | 1,095 | 1,128 | 34,200 |
| 2010/07/02 | 1,080 | 1,109 | 1,078 | 1,105 | 31,600 |
| 2010/07/01 | 1,097 | 1,105 | 1,077 | 1,087 | 73,500 |
| 2010/06/30 | 1,097 | 1,106 | 1,075 | 1,100 | 88,200 |
| 2010/06/29 | 1,158 | 1,170 | 1,114 | 1,125 | 82,300 |
| 2010/06/28 | 1,164 | 1,170 | 1,141 | 1,152 | 103,600 |
| 2010/06/25 | 1,196 | 1,210 | 1,163 | 1,168 | 84,500 |
| 2010/06/24 | 1,192 | 1,213 | 1,191 | 1,197 | 74,900 |
| 2010/06/23 | 1,209 | 1,215 | 1,199 | 1,205 | 74,600 |
| 2010/06/22 | 1,212 | 1,232 | 1,200 | 1,216 | 75,400 |
| 2010/06/21 | 1,189 | 1,249 | 1,189 | 1,240 | 86,600 |
| 2010/06/18 | 1,196 | 1,202 | 1,180 | 1,186 | 129,100 |
| 2010/06/17 | 1,232 | 1,234 | 1,198 | 1,202 | 87,100 |
| 2010/06/16 | 1,247 | 1,247 | 1,232 | 1,232 | 57,000 |
| 2010/06/15 | 1,220 | 1,225 | 1,204 | 1,223 | 94,200 |
| 2010/06/14 | 1,212 | 1,221 | 1,205 | 1,218 | 54,100 |
| 2010/06/11 | 1,192 | 1,212 | 1,174 | 1,182 | 90,500 |
| 2010/06/10 | 1,171 | 1,188 | 1,164 | 1,184 | 79,200 |
| 2010/06/09 | 1,168 | 1,171 | 1,129 | 1,148 | 74,300 |
| 2010/06/08 | 1,170 | 1,198 | 1,166 | 1,171 | 64,600 |
| 2010/06/07 | 1,201 | 1,205 | 1,169 | 1,185 | 83,100 |
| 2010/06/04 | 1,247 | 1,269 | 1,219 | 1,231 | 86,800 |
| 2010/06/03 | 1,238 | 1,258 | 1,229 | 1,247 | 62,200 |
| 2010/06/02 | 1,216 | 1,228 | 1,194 | 1,209 | 105,300 |
| 2010/06/01 | 1,234 | 1,260 | 1,220 | 1,240 | 80,600 |
| 2010/05/31 | 1,200 | 1,232 | 1,199 | 1,228 | 59,900 |
| 2010/05/28 | 1,192 | 1,237 | 1,192 | 1,199 | 162,300 |
| 2010/05/27 | 1,145 | 1,175 | 1,142 | 1,161 | 105,900 |
| 2010/05/26 | 1,160 | 1,182 | 1,113 | 1,142 | 136,100 |
| 2010/05/25 | 1,240 | 1,240 | 1,154 | 1,159 | 56,900 |
| 2010/05/24 | 1,243 | 1,254 | 1,221 | 1,231 | 59,600 |
| 2010/05/21 | 1,226 | 1,260 | 1,219 | 1,239 | 106,900 |
| 2010/05/20 | 1,311 | 1,343 | 1,284 | 1,286 | 73,300 |
| 2010/05/19 | 1,368 | 1,368 | 1,300 | 1,324 | 102,500 |
| 2010/05/18 | 1,342 | 1,436 | 1,342 | 1,403 | 81,600 |
| 2010/05/17 | 1,411 | 1,464 | 1,365 | 1,372 | 51,900 |
| 2010/05/14 | 1,441 | 1,475 | 1,427 | 1,434 | 53,100 |
| 2010/05/13 | 1,454 | 1,508 | 1,437 | 1,462 | 52,700 |
| 2010/05/12 | 1,454 | 1,483 | 1,400 | 1,435 | 80,300 |
| 2010/05/11 | 1,541 | 1,582 | 1,450 | 1,462 | 91,800 |
| 2010/05/10 | 1,489 | 1,548 | 1,485 | 1,509 | 90,000 |
| 2010/05/07 | 1,531 | 1,533 | 1,485 | 1,505 | 111,200 |
| 2010/05/06 | 1,624 | 1,644 | 1,602 | 1,605 | 114,400 |
| 2010/04/30 | 1,572 | 1,695 | 1,572 | 1,664 | 209,500 |
| 2010/04/28 | 1,561 | 1,626 | 1,520 | 1,557 | 262,500 |
| 2010/04/27 | 1,546 | 1,574 | 1,533 | 1,560 | 95,500 |
| 2010/04/26 | 1,558 | 1,576 | 1,546 | 1,560 | 77,900 |
| 2010/04/23 | 1,580 | 1,585 | 1,545 | 1,552 | 66,000 |
| 2010/04/22 | 1,590 | 1,599 | 1,543 | 1,576 | 81,400 |
| 2010/04/21 | 1,570 | 1,605 | 1,570 | 1,589 | 136,200 |
| 2010/04/20 | 1,500 | 1,579 | 1,499 | 1,569 | 126,800 |
| 2010/04/19 | 1,486 | 1,496 | 1,470 | 1,484 | 61,600 |
| 2010/04/16 | 1,460 | 1,506 | 1,452 | 1,493 | 78,700 |
| 2010/04/15 | 1,436 | 1,475 | 1,430 | 1,460 | 73,700 |
| 2010/04/14 | 1,373 | 1,445 | 1,373 | 1,420 | 70,500 |
| 2010/04/13 | 1,375 | 1,396 | 1,373 | 1,386 | 120,200 |
| 2010/04/12 | 1,400 | 1,442 | 1,360 | 1,364 | 194,000 |
| 2010/04/09 | 1,289 | 1,322 | 1,289 | 1,320 | 54,200 |
| 2010/04/08 | 1,315 | 1,315 | 1,277 | 1,288 | 81,800 |
| 2010/04/07 | 1,332 | 1,334 | 1,307 | 1,318 | 35,900 |
| 2010/04/06 | 1,317 | 1,338 | 1,302 | 1,313 | 40,000 |
| 2010/04/05 | 1,276 | 1,308 | 1,276 | 1,307 | 24,500 |
| 2010/04/02 | 1,300 | 1,312 | 1,248 | 1,276 | 47,800 |
| 2010/04/01 | 1,275 | 1,298 | 1,262 | 1,296 | 43,000 |
| 2010/03/31 | 1,280 | 1,280 | 1,259 | 1,260 | 23,600 |
| 2010/03/30 | 1,241 | 1,264 | 1,226 | 1,264 | 48,800 |
| 2010/03/29 | 1,210 | 1,225 | 1,203 | 1,221 | 36,900 |
| 2010/03/26 | 1,174 | 1,195 | 1,165 | 1,195 | 36,100 |
| 2010/03/25 | 1,175 | 1,175 | 1,145 | 1,163 | 33,700 |
| 2010/03/24 | 1,185 | 1,185 | 1,145 | 1,175 | 21,200 |
| 2010/03/23 | 1,171 | 1,183 | 1,167 | 1,178 | 18,700 |
| 2010/03/19 | 1,185 | 1,192 | 1,168 | 1,189 | 31,000 |
| 2010/03/18 | 1,202 | 1,202 | 1,183 | 1,188 | 17,300 |
| 2010/03/17 | 1,192 | 1,203 | 1,173 | 1,202 | 24,100 |
| 2010/03/16 | 1,210 | 1,210 | 1,195 | 1,200 | 19,800 |
| 2010/03/15 | 1,212 | 1,220 | 1,185 | 1,215 | 27,600 |
| 2010/03/12 | 1,218 | 1,229 | 1,183 | 1,206 | 52,300 |
| 2010/03/11 | 1,214 | 1,230 | 1,214 | 1,224 | 23,600 |
| 2010/03/10 | 1,200 | 1,225 | 1,200 | 1,213 | 28,600 |
| 2010/03/09 | 1,196 | 1,199 | 1,183 | 1,199 | 18,600 |
| 2010/03/08 | 1,190 | 1,191 | 1,161 | 1,184 | 40,500 |
| 2010/03/05 | 1,188 | 1,219 | 1,172 | 1,187 | 47,200 |
| 2010/03/04 | 1,182 | 1,194 | 1,177 | 1,188 | 26,000 |
| 2010/03/03 | 1,200 | 1,220 | 1,162 | 1,195 | 61,200 |
| 2010/03/02 | 1,134 | 1,215 | 1,129 | 1,202 | 110,900 |
| 2010/03/01 | 1,122 | 1,141 | 1,122 | 1,135 | 41,600 |
| 2010/02/26 | 1,119 | 1,134 | 1,111 | 1,127 | 47,500 |
| 2010/02/25 | 1,095 | 1,140 | 1,082 | 1,134 | 90,000 |
| 2010/02/24 | 1,082 | 1,082 | 1,058 | 1,076 | 25,500 |
| 2010/02/23 | 1,095 | 1,098 | 1,078 | 1,088 | 42,200 |
| 2010/02/22 | 1,060 | 1,092 | 1,060 | 1,086 | 49,700 |
| 2010/02/19 | 1,077 | 1,077 | 1,043 | 1,054 | 47,700 |
| 2010/02/18 | 1,055 | 1,077 | 1,050 | 1,074 | 69,700 |
| 2010/02/17 | 1,019 | 1,048 | 1,019 | 1,044 | 72,800 |
| 2010/02/16 | 1,010 | 1,019 | 1,007 | 1,014 | 22,100 |
| 2010/02/15 | 1,013 | 1,013 | 1,001 | 1,006 | 29,600 |
| 2010/02/12 | 1,017 | 1,022 | 1,001 | 1,020 | 35,300 |
| 2010/02/10 | 1,021 | 1,030 | 1,014 | 1,019 | 41,800 |
| 2010/02/09 | 1,035 | 1,044 | 1,014 | 1,020 | 38,300 |
| 2010/02/08 | 999 | 1,045 | 982 | 1,036 | 72,500 |
| 2010/02/05 | 1,010 | 1,013 | 990 | 1,009 | 43,400 |
| 2010/02/04 | 1,007 | 1,030 | 1,002 | 1,016 | 45,600 |
| 2010/02/03 | 990 | 1,009 | 990 | 1,002 | 35,100 |
| 2010/02/02 | 977 | 996 | 974 | 990 | 44,100 |
| 2010/02/01 | 970 | 978 | 962 | 971 | 26,400 |
| 2010/01/29 | 985 | 985 | 967 | 972 | 37,700 |
| 2010/01/28 | 954 | 995 | 949 | 986 | 61,600 |
| 2010/01/27 | 954 | 955 | 939 | 940 | 43,400 |
| 2010/01/26 | 979 | 987 | 960 | 960 | 34,000 |
| 2010/01/25 | 965 | 979 | 965 | 979 | 49,000 |
| 2010/01/22 | 981 | 986 | 965 | 984 | 49,100 |
| 2010/01/21 | 988 | 1,016 | 980 | 1,011 | 68,800 |
| 2010/01/20 | 964 | 1,002 | 964 | 984 | 85,100 |
| 2010/01/19 | 949 | 956 | 942 | 952 | 38,000 |
| 2010/01/18 | 949 | 949 | 934 | 937 | 56,800 |
| 2010/01/15 | 950 | 955 | 947 | 950 | 51,800 |
| 2010/01/14 | 952 | 957 | 947 | 957 | 41,100 |
| 2010/01/13 | 980 | 980 | 942 | 949 | 118,500 |
| 2010/01/12 | 968 | 991 | 965 | 991 | 74,400 |
| 2010/01/08 | 948 | 964 | 948 | 964 | 55,500 |
| 2010/01/07 | 959 | 960 | 943 | 948 | 41,500 |
| 2010/01/06 | 919 | 944 | 914 | 944 | 45,100 |
| 2010/01/05 | 911 | 925 | 905 | 917 | 45,100 |
| 2010/01/04 | 896 | 904 | 893 | 903 | 23,400 |