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 |
---|---|---|---|---|---|
2012/12/28 | 872 | 872 | 864 | 864 | 7,200 |
2012/12/27 | 863 | 872 | 863 | 866 | 12,100 |
2012/12/26 | 864 | 869 | 860 | 861 | 8,100 |
2012/12/25 | 872 | 873 | 858 | 865 | 14,000 |
2012/12/21 | 863 | 863 | 855 | 857 | 15,700 |
2012/12/20 | 854 | 862 | 853 | 860 | 13,200 |
2012/12/19 | 852 | 854 | 848 | 853 | 13,800 |
2012/12/18 | 851 | 854 | 843 | 843 | 10,700 |
2012/12/17 | 845 | 852 | 841 | 843 | 12,000 |
2012/12/14 | 836 | 846 | 836 | 836 | 15,500 |
2012/12/13 | 846 | 846 | 834 | 838 | 7,900 |
2012/12/12 | 835 | 842 | 835 | 836 | 5,000 |
2012/12/11 | 843 | 843 | 838 | 838 | 4,100 |
2012/12/10 | 849 | 849 | 837 | 846 | 8,500 |
2012/12/07 | 841 | 841 | 833 | 838 | 8,100 |
2012/12/06 | 838 | 838 | 825 | 830 | 12,100 |
2012/12/05 | 843 | 845 | 822 | 823 | 12,100 |
2012/12/04 | 838 | 844 | 830 | 844 | 5,500 |
2012/12/03 | 836 | 847 | 836 | 838 | 4,600 |
2012/11/30 | 849 | 849 | 835 | 835 | 9,400 |
2012/11/29 | 854 | 854 | 843 | 843 | 4,400 |
2012/11/28 | 850 | 850 | 842 | 848 | 5,900 |
2012/11/27 | 844 | 850 | 844 | 850 | 8,000 |
2012/11/26 | 839 | 844 | 839 | 841 | 9,200 |
2012/11/22 | 837 | 839 | 835 | 837 | 10,200 |
2012/11/21 | 832 | 836 | 826 | 836 | 9,600 |
2012/11/20 | 826 | 831 | 820 | 830 | 8,900 |
2012/11/19 | 820 | 831 | 820 | 825 | 8,300 |
2012/11/16 | 811 | 820 | 811 | 819 | 8,700 |
2012/11/15 | 806 | 817 | 806 | 813 | 3,900 |
2012/11/14 | 805 | 817 | 805 | 808 | 3,900 |
2012/11/13 | 810 | 820 | 798 | 820 | 6,800 |
2012/11/12 | 812 | 813 | 807 | 808 | 6,900 |
2012/11/09 | 819 | 819 | 809 | 809 | 8,000 |
2012/11/08 | 818 | 821 | 816 | 819 | 4,000 |
2012/11/07 | 825 | 825 | 819 | 823 | 7,000 |
2012/11/06 | 824 | 825 | 821 | 825 | 1,200 |
2012/11/05 | 828 | 828 | 825 | 826 | 900 |
2012/11/02 | 830 | 834 | 827 | 828 | 4,400 |
2012/11/01 | 834 | 834 | 828 | 833 | 8,100 |
2012/10/31 | 818 | 833 | 817 | 822 | 11,200 |
2012/10/30 | 822 | 831 | 817 | 817 | 13,000 |
2012/10/29 | 823 | 827 | 822 | 827 | 7,900 |
2012/10/26 | 825 | 825 | 815 | 822 | 5,800 |
2012/10/25 | 828 | 828 | 817 | 824 | 9,100 |
2012/10/24 | 823 | 838 | 811 | 838 | 13,700 |
2012/10/23 | 836 | 836 | 827 | 828 | 8,400 |
2012/10/22 | 827 | 836 | 827 | 835 | 5,500 |
2012/10/19 | 827 | 830 | 823 | 827 | 8,200 |
2012/10/18 | 825 | 830 | 821 | 827 | 14,500 |
2012/10/17 | 808 | 824 | 808 | 821 | 6,400 |
2012/10/16 | 803 | 806 | 803 | 804 | 3,200 |
2012/10/15 | 800 | 803 | 795 | 798 | 16,700 |
2012/10/12 | 805 | 809 | 796 | 798 | 11,400 |
2012/10/11 | 814 | 820 | 803 | 804 | 12,300 |
2012/10/10 | 817 | 829 | 814 | 814 | 5,700 |
2012/10/09 | 819 | 828 | 818 | 819 | 4,600 |
2012/10/05 | 818 | 822 | 817 | 818 | 3,800 |
2012/10/04 | 813 | 819 | 813 | 817 | 6,600 |
2012/10/03 | 839 | 839 | 813 | 813 | 21,100 |
2012/10/02 | 835 | 840 | 830 | 839 | 7,500 |
2012/10/01 | 837 | 837 | 825 | 835 | 5,000 |
2012/09/28 | 850 | 851 | 829 | 829 | 12,100 |
2012/09/27 | 869 | 869 | 841 | 841 | 12,800 |
2012/09/26 | 870 | 876 | 859 | 875 | 12,900 |
2012/09/25 | 848 | 876 | 847 | 876 | 13,300 |
2012/09/24 | 852 | 854 | 840 | 840 | 11,900 |
2012/09/21 | 857 | 858 | 848 | 848 | 17,700 |
2012/09/20 | 862 | 870 | 856 | 858 | 14,500 |
2012/09/19 | 870 | 872 | 862 | 864 | 12,300 |
2012/09/18 | 879 | 883 | 872 | 874 | 8,800 |
2012/09/14 | 883 | 883 | 871 | 879 | 21,900 |
2012/09/13 | 867 | 876 | 864 | 876 | 13,000 |
2012/09/12 | 839 | 868 | 839 | 866 | 23,700 |
2012/09/11 | 843 | 843 | 836 | 841 | 7,500 |
2012/09/10 | 829 | 843 | 825 | 843 | 10,300 |
2012/09/07 | 841 | 842 | 825 | 829 | 19,300 |
2012/09/06 | 839 | 839 | 826 | 833 | 16,800 |
2012/09/05 | 843 | 843 | 824 | 833 | 31,200 |
2012/09/04 | 836 | 844 | 822 | 831 | 30,700 |
2012/09/03 | 855 | 855 | 840 | 840 | 28,500 |
2012/08/31 | 870 | 874 | 856 | 858 | 40,900 |
2012/08/30 | 878 | 879 | 874 | 875 | 42,600 |
2012/08/29 | 877 | 883 | 875 | 879 | 121,000 |
2012/08/28 | 911 | 911 | 908 | 910 | 236,200 |
2012/08/27 | 915 | 917 | 911 | 911 | 68,200 |
2012/08/24 | 915 | 917 | 915 | 916 | 32,300 |
2012/08/23 | 919 | 920 | 915 | 917 | 38,800 |
2012/08/22 | 920 | 920 | 917 | 919 | 25,100 |
2012/08/21 | 920 | 921 | 917 | 917 | 46,100 |
2012/08/20 | 920 | 921 | 918 | 919 | 39,800 |
2012/08/17 | 923 | 923 | 918 | 920 | 21,500 |
2012/08/16 | 922 | 926 | 919 | 920 | 34,800 |
2012/08/15 | 920 | 922 | 917 | 920 | 25,100 |
2012/08/14 | 919 | 921 | 919 | 919 | 33,400 |
2012/08/13 | 920 | 921 | 919 | 919 | 19,900 |
2012/08/10 | 923 | 925 | 922 | 923 | 14,600 |
2012/08/09 | 921 | 924 | 918 | 922 | 19,600 |
2012/08/08 | 923 | 924 | 917 | 920 | 24,100 |
2012/08/07 | 918 | 923 | 918 | 923 | 14,800 |
2012/08/06 | 924 | 924 | 917 | 917 | 14,700 |
2012/08/03 | 925 | 925 | 918 | 918 | 16,300 |
2012/08/02 | 927 | 928 | 922 | 928 | 19,000 |
2012/08/01 | 926 | 926 | 921 | 924 | 20,600 |
2012/07/31 | 927 | 928 | 924 | 926 | 25,200 |
2012/07/30 | 926 | 926 | 919 | 925 | 22,300 |
2012/07/27 | 912 | 915 | 909 | 911 | 15,100 |
2012/07/26 | 905 | 911 | 905 | 910 | 13,100 |
2012/07/25 | 908 | 909 | 902 | 904 | 21,600 |
2012/07/24 | 907 | 910 | 905 | 908 | 25,000 |
2012/07/23 | 908 | 911 | 905 | 905 | 15,000 |
2012/07/20 | 912 | 914 | 908 | 908 | 9,900 |
2012/07/19 | 910 | 919 | 908 | 908 | 15,900 |
2012/07/18 | 911 | 914 | 907 | 907 | 16,600 |
2012/07/17 | 910 | 914 | 908 | 908 | 11,400 |
2012/07/13 | 913 | 913 | 907 | 908 | 9,300 |
2012/07/12 | 920 | 920 | 907 | 907 | 21,700 |
2012/07/11 | 919 | 921 | 913 | 914 | 22,200 |
2012/07/10 | 920 | 924 | 918 | 918 | 31,700 |
2012/07/09 | 923 | 925 | 922 | 922 | 15,300 |
2012/07/06 | 926 | 927 | 923 | 923 | 20,900 |
2012/07/05 | 929 | 929 | 921 | 924 | 11,800 |
2012/07/04 | 937 | 937 | 923 | 923 | 22,500 |
2012/07/03 | 923 | 934 | 922 | 928 | 25,600 |
2012/07/02 | 930 | 936 | 917 | 917 | 19,000 |
2012/06/29 | 916 | 917 | 913 | 913 | 31,400 |
2012/06/28 | 914 | 917 | 912 | 914 | 18,500 |
2012/06/27 | 910 | 911 | 907 | 910 | 11,100 |
2012/06/26 | 906 | 909 | 905 | 906 | 18,200 |
2012/06/25 | 911 | 912 | 906 | 906 | 16,400 |
2012/06/22 | 907 | 908 | 904 | 905 | 18,700 |
2012/06/21 | 910 | 910 | 905 | 908 | 13,100 |
2012/06/20 | 906 | 911 | 906 | 907 | 19,500 |
2012/06/19 | 905 | 913 | 904 | 904 | 8,200 |
2012/06/18 | 908 | 911 | 903 | 905 | 9,700 |
2012/06/15 | 918 | 918 | 904 | 904 | 7,300 |
2012/06/14 | 910 | 914 | 908 | 911 | 4,900 |
2012/06/13 | 925 | 925 | 911 | 912 | 4,900 |
2012/06/12 | 910 | 924 | 908 | 921 | 4,300 |
2012/06/11 | 924 | 925 | 909 | 910 | 7,400 |
2012/06/08 | 922 | 922 | 906 | 912 | 20,600 |
2012/06/07 | 922 | 922 | 913 | 920 | 6,600 |
2012/06/06 | 909 | 915 | 907 | 911 | 17,300 |
2012/06/05 | 906 | 906 | 901 | 906 | 5,600 |
2012/06/04 | 910 | 911 | 901 | 905 | 8,400 |
2012/06/01 | 922 | 923 | 920 | 922 | 5,200 |
2012/05/31 | 925 | 930 | 923 | 923 | 4,700 |
2012/05/30 | 939 | 939 | 926 | 932 | 6,000 |
2012/05/29 | 930 | 939 | 927 | 939 | 4,100 |
2012/05/28 | 931 | 936 | 930 | 930 | 1,700 |
2012/05/25 | 945 | 945 | 930 | 932 | 5,800 |
2012/05/24 | 936 | 945 | 926 | 945 | 7,500 |
2012/05/23 | 935 | 942 | 931 | 936 | 11,000 |
2012/05/22 | 936 | 951 | 936 | 944 | 4,200 |
2012/05/21 | 933 | 943 | 927 | 935 | 5,400 |
2012/05/18 | 936 | 939 | 926 | 938 | 8,800 |
2012/05/17 | 939 | 950 | 939 | 944 | 4,500 |
2012/05/16 | 947 | 954 | 939 | 942 | 6,600 |
2012/05/15 | 960 | 964 | 936 | 949 | 9,700 |
2012/05/14 | 984 | 989 | 983 | 985 | 2,800 |
2012/05/11 | 991 | 991 | 985 | 985 | 4,000 |
2012/05/10 | 987 | 996 | 984 | 996 | 5,200 |
2012/05/09 | 1,000 | 1,006 | 983 | 987 | 16,000 |
2012/05/08 | 1,001 | 1,016 | 998 | 1,016 | 5,500 |
2012/05/07 | 997 | 1,004 | 997 | 1,001 | 3,300 |
2012/05/02 | 995 | 1,018 | 995 | 1,016 | 11,500 |
2012/05/01 | 1,006 | 1,008 | 992 | 993 | 8,800 |
2012/04/27 | 1,014 | 1,015 | 1,004 | 1,006 | 9,100 |
2012/04/26 | 1,010 | 1,014 | 1,006 | 1,012 | 7,400 |
2012/04/25 | 1,009 | 1,010 | 1,001 | 1,010 | 4,600 |
2012/04/24 | 999 | 1,004 | 995 | 1,003 | 7,900 |
2012/04/23 | 1,013 | 1,013 | 1,005 | 1,007 | 5,200 |
2012/04/20 | 1,026 | 1,026 | 1,011 | 1,013 | 4,600 |
2012/04/19 | 1,033 | 1,033 | 1,010 | 1,010 | 7,400 |
2012/04/18 | 1,010 | 1,033 | 1,010 | 1,019 | 11,300 |
2012/04/17 | 1,012 | 1,019 | 1,009 | 1,010 | 6,700 |
2012/04/16 | 1,006 | 1,020 | 1,006 | 1,019 | 9,000 |
2012/04/13 | 1,021 | 1,021 | 1,015 | 1,017 | 2,100 |
2012/04/12 | 1,019 | 1,021 | 1,006 | 1,014 | 4,700 |
2012/04/11 | 1,003 | 1,016 | 1,001 | 1,009 | 8,000 |
2012/04/10 | 990 | 1,011 | 990 | 1,006 | 8,200 |
2012/04/09 | 1,004 | 1,020 | 1,003 | 1,003 | 5,200 |
2012/04/06 | 1,008 | 1,027 | 1,008 | 1,027 | 8,800 |
2012/04/05 | 1,013 | 1,014 | 1,008 | 1,012 | 4,400 |
2012/04/04 | 1,042 | 1,042 | 1,020 | 1,025 | 6,600 |
2012/04/03 | 1,032 | 1,047 | 1,022 | 1,042 | 6,400 |
2012/04/02 | 1,039 | 1,044 | 1,029 | 1,032 | 8,700 |
2012/03/30 | 1,026 | 1,034 | 1,020 | 1,026 | 6,400 |
2012/03/29 | 1,020 | 1,020 | 1,012 | 1,019 | 4,500 |
2012/03/28 | 1,007 | 1,020 | 1,001 | 1,020 | 7,300 |
2012/03/27 | 1,007 | 1,020 | 998 | 1,020 | 13,500 |
2012/03/26 | 993 | 1,005 | 993 | 998 | 6,200 |
2012/03/23 | 999 | 1,002 | 997 | 1,000 | 5,300 |
2012/03/22 | 997 | 1,007 | 995 | 1,006 | 4,000 |
2012/03/21 | 1,000 | 1,012 | 991 | 992 | 7,500 |
2012/03/19 | 1,002 | 1,012 | 1,002 | 1,009 | 4,500 |
2012/03/16 | 1,000 | 1,011 | 999 | 1,008 | 6,900 |
2012/03/15 | 991 | 1,009 | 991 | 998 | 3,800 |
2012/03/14 | 997 | 1,010 | 990 | 990 | 8,600 |
2012/03/13 | 1,000 | 1,010 | 982 | 982 | 12,100 |
2012/03/12 | 1,010 | 1,016 | 1,005 | 1,005 | 5,900 |
2012/03/09 | 990 | 1,025 | 986 | 1,008 | 24,100 |
2012/03/08 | 982 | 985 | 976 | 976 | 7,900 |
2012/03/07 | 970 | 978 | 966 | 978 | 8,200 |
2012/03/06 | 979 | 979 | 971 | 975 | 5,600 |
2012/03/05 | 985 | 990 | 972 | 972 | 8,700 |
2012/03/02 | 987 | 989 | 980 | 985 | 5,600 |
2012/03/01 | 983 | 989 | 973 | 988 | 8,600 |
2012/02/29 | 995 | 997 | 975 | 975 | 14,000 |
2012/02/28 | 990 | 996 | 980 | 984 | 9,900 |
2012/02/27 | 976 | 999 | 976 | 994 | 13,800 |
2012/02/24 | 984 | 984 | 970 | 977 | 27,000 |
2012/02/23 | 1,000 | 1,000 | 978 | 984 | 12,800 |
2012/02/22 | 985 | 1,001 | 977 | 990 | 11,200 |
2012/02/21 | 978 | 978 | 970 | 974 | 3,400 |
2012/02/20 | 965 | 980 | 965 | 970 | 7,300 |
2012/02/17 | 969 | 970 | 958 | 960 | 5,600 |
2012/02/16 | 960 | 969 | 959 | 969 | 2,800 |
2012/02/15 | 965 | 970 | 959 | 962 | 4,500 |
2012/02/14 | 960 | 967 | 951 | 967 | 4,900 |
2012/02/13 | 948 | 963 | 935 | 963 | 4,300 |
2012/02/10 | 964 | 965 | 957 | 963 | 3,600 |
2012/02/09 | 960 | 965 | 952 | 960 | 3,200 |
2012/02/08 | 964 | 965 | 950 | 965 | 3,500 |
2012/02/07 | 956 | 964 | 952 | 964 | 2,900 |
2012/02/06 | 964 | 969 | 949 | 956 | 4,000 |
2012/02/03 | 964 | 964 | 950 | 950 | 2,500 |
2012/02/02 | 953 | 965 | 949 | 965 | 3,900 |
2012/02/01 | 951 | 953 | 951 | 953 | 2,300 |
2012/01/31 | 947 | 950 | 937 | 940 | 4,900 |
2012/01/30 | 938 | 948 | 938 | 947 | 3,700 |
2012/01/27 | 950 | 955 | 947 | 947 | 2,700 |
2012/01/26 | 947 | 963 | 946 | 958 | 3,600 |
2012/01/25 | 938 | 964 | 938 | 941 | 6,700 |
2012/01/24 | 929 | 938 | 929 | 938 | 5,600 |
2012/01/23 | 940 | 951 | 939 | 939 | 6,100 |
2012/01/20 | 940 | 943 | 936 | 938 | 7,800 |
2012/01/19 | 931 | 940 | 931 | 936 | 1,600 |
2012/01/18 | 923 | 949 | 920 | 932 | 5,500 |
2012/01/17 | 930 | 938 | 930 | 932 | 1,600 |
2012/01/16 | 930 | 930 | 916 | 930 | 4,600 |
2012/01/13 | 941 | 941 | 931 | 934 | 2,700 |
2012/01/12 | 928 | 939 | 922 | 926 | 4,000 |
2012/01/11 | 947 | 947 | 942 | 943 | 2,700 |
2012/01/10 | 943 | 958 | 943 | 947 | 5,100 |
2012/01/06 | 943 | 957 | 931 | 935 | 5,000 |
2012/01/05 | 948 | 958 | 948 | 949 | 2,000 |
2012/01/04 | 929 | 948 | 929 | 948 | 6,400 |