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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,775 | 1,776 | 1,733 | 1,743 | 34,500 |
| 2013/12/27 | 1,774 | 1,779 | 1,734 | 1,775 | 24,900 |
| 2013/12/26 | 1,710 | 1,778 | 1,708 | 1,774 | 29,100 |
| 2013/12/25 | 1,741 | 1,749 | 1,716 | 1,732 | 42,200 |
| 2013/12/24 | 1,784 | 1,805 | 1,726 | 1,739 | 49,000 |
| 2013/12/20 | 1,829 | 1,834 | 1,784 | 1,805 | 51,800 |
| 2013/12/19 | 1,896 | 1,897 | 1,826 | 1,833 | 43,100 |
| 2013/12/18 | 1,846 | 1,880 | 1,845 | 1,865 | 42,000 |
| 2013/12/17 | 1,752 | 1,852 | 1,752 | 1,846 | 54,700 |
| 2013/12/16 | 1,820 | 1,820 | 1,738 | 1,754 | 39,900 |
| 2013/12/13 | 1,891 | 1,893 | 1,819 | 1,820 | 66,600 |
| 2013/12/12 | 1,779 | 1,908 | 1,766 | 1,895 | 110,500 |
| 2013/12/11 | 1,758 | 1,794 | 1,751 | 1,779 | 55,400 |
| 2013/12/10 | 1,759 | 1,789 | 1,717 | 1,726 | 54,200 |
| 2013/12/09 | 1,786 | 1,799 | 1,760 | 1,778 | 54,000 |
| 2013/12/06 | 1,811 | 1,821 | 1,768 | 1,775 | 91,200 |
| 2013/12/05 | 1,862 | 1,887 | 1,822 | 1,822 | 57,400 |
| 2013/12/04 | 1,880 | 1,910 | 1,861 | 1,863 | 67,500 |
| 2013/12/03 | 1,870 | 1,928 | 1,858 | 1,918 | 58,300 |
| 2013/12/02 | 1,845 | 1,879 | 1,828 | 1,854 | 42,500 |
| 2013/11/29 | 1,880 | 1,912 | 1,880 | 1,885 | 25,100 |
| 2013/11/28 | 1,909 | 1,914 | 1,873 | 1,896 | 29,800 |
| 2013/11/27 | 1,911 | 1,948 | 1,875 | 1,888 | 74,600 |
| 2013/11/26 | 1,962 | 1,972 | 1,935 | 1,941 | 36,900 |
| 2013/11/25 | 1,940 | 1,987 | 1,938 | 1,980 | 46,300 |
| 2013/11/22 | 1,992 | 1,992 | 1,897 | 1,939 | 92,900 |
| 2013/11/21 | 1,958 | 1,997 | 1,953 | 1,976 | 49,400 |
| 2013/11/20 | 1,915 | 1,990 | 1,915 | 1,976 | 99,600 |
| 2013/11/19 | 1,829 | 1,912 | 1,821 | 1,897 | 107,000 |
| 2013/11/18 | 1,807 | 1,825 | 1,804 | 1,821 | 56,900 |
| 2013/11/15 | 1,821 | 1,833 | 1,810 | 1,814 | 66,100 |
| 2013/11/14 | 1,821 | 1,848 | 1,810 | 1,821 | 48,000 |
| 2013/11/13 | 1,880 | 1,883 | 1,820 | 1,825 | 57,900 |
| 2013/11/12 | 1,910 | 1,933 | 1,881 | 1,892 | 46,800 |
| 2013/11/11 | 1,901 | 1,937 | 1,873 | 1,899 | 99,400 |
| 2013/11/08 | 1,816 | 1,910 | 1,811 | 1,898 | 84,700 |
| 2013/11/07 | 1,869 | 1,870 | 1,781 | 1,835 | 136,400 |
| 2013/11/06 | 1,750 | 1,872 | 1,749 | 1,859 | 199,100 |
| 2013/11/05 | 1,688 | 1,737 | 1,675 | 1,734 | 87,900 |
| 2013/11/01 | 1,698 | 1,698 | 1,653 | 1,671 | 46,100 |
| 2013/10/31 | 1,672 | 1,716 | 1,664 | 1,698 | 114,400 |
| 2013/10/30 | 1,670 | 1,677 | 1,645 | 1,670 | 48,300 |
| 2013/10/29 | 1,665 | 1,680 | 1,644 | 1,673 | 64,900 |
| 2013/10/28 | 1,668 | 1,674 | 1,591 | 1,665 | 78,900 |
| 2013/10/25 | 1,641 | 1,688 | 1,641 | 1,675 | 168,000 |
| 2013/10/24 | 1,621 | 1,650 | 1,599 | 1,646 | 191,300 |
| 2013/10/23 | 1,571 | 1,628 | 1,524 | 1,620 | 306,500 |
| 2013/10/22 | 1,520 | 1,554 | 1,498 | 1,549 | 115,000 |
| 2013/10/21 | 1,494 | 1,507 | 1,476 | 1,503 | 75,300 |
| 2013/10/18 | 1,443 | 1,495 | 1,430 | 1,491 | 92,600 |
| 2013/10/17 | 1,441 | 1,445 | 1,420 | 1,441 | 43,300 |
| 2013/10/16 | 1,442 | 1,450 | 1,434 | 1,439 | 33,300 |
| 2013/10/15 | 1,418 | 1,474 | 1,416 | 1,442 | 176,300 |
| 2013/10/11 | 1,364 | 1,450 | 1,363 | 1,442 | 398,200 |
| 2013/10/10 | 1,290 | 1,312 | 1,290 | 1,304 | 21,900 |
| 2013/10/09 | 1,289 | 1,304 | 1,283 | 1,304 | 10,400 |
| 2013/10/08 | 1,273 | 1,289 | 1,260 | 1,289 | 8,100 |
| 2013/10/07 | 1,302 | 1,313 | 1,285 | 1,296 | 10,500 |
| 2013/10/04 | 1,324 | 1,329 | 1,305 | 1,313 | 13,900 |
| 2013/10/03 | 1,348 | 1,358 | 1,330 | 1,347 | 17,600 |
| 2013/10/02 | 1,362 | 1,363 | 1,339 | 1,351 | 13,700 |
| 2013/10/01 | 1,364 | 1,378 | 1,358 | 1,366 | 21,200 |
| 2013/09/30 | 1,380 | 1,380 | 1,345 | 1,364 | 18,900 |
| 2013/09/27 | 1,357 | 1,370 | 1,350 | 1,370 | 28,900 |
| 2013/09/26 | 1,350 | 1,357 | 1,334 | 1,347 | 5,400 |
| 2013/09/25 | 1,357 | 1,357 | 1,314 | 1,349 | 15,300 |
| 2013/09/24 | 1,354 | 1,357 | 1,326 | 1,352 | 20,900 |
| 2013/09/20 | 1,314 | 1,347 | 1,314 | 1,346 | 24,800 |
| 2013/09/19 | 1,348 | 1,348 | 1,327 | 1,342 | 15,400 |
| 2013/09/18 | 1,334 | 1,355 | 1,308 | 1,347 | 51,100 |
| 2013/09/17 | 1,312 | 1,324 | 1,306 | 1,308 | 14,100 |
| 2013/09/13 | 1,257 | 1,307 | 1,257 | 1,303 | 46,200 |
| 2013/09/12 | 1,277 | 1,287 | 1,260 | 1,287 | 23,600 |
| 2013/09/11 | 1,275 | 1,280 | 1,248 | 1,262 | 15,200 |
| 2013/09/10 | 1,250 | 1,285 | 1,249 | 1,278 | 26,100 |
| 2013/09/09 | 1,249 | 1,250 | 1,222 | 1,246 | 27,300 |
| 2013/09/06 | 1,220 | 1,223 | 1,203 | 1,220 | 25,900 |
| 2013/09/05 | 1,240 | 1,240 | 1,202 | 1,210 | 16,000 |
| 2013/09/04 | 1,191 | 1,239 | 1,180 | 1,226 | 36,000 |
| 2013/09/03 | 1,224 | 1,230 | 1,201 | 1,207 | 28,800 |
| 2013/09/02 | 1,218 | 1,218 | 1,197 | 1,197 | 29,300 |
| 2013/08/30 | 1,240 | 1,248 | 1,202 | 1,218 | 43,500 |
| 2013/08/29 | 1,254 | 1,263 | 1,244 | 1,246 | 32,100 |
| 2013/08/28 | 1,251 | 1,256 | 1,235 | 1,254 | 83,500 |
| 2013/08/27 | 1,348 | 1,348 | 1,305 | 1,307 | 152,500 |
| 2013/08/26 | 1,331 | 1,352 | 1,331 | 1,342 | 59,800 |
| 2013/08/23 | 1,345 | 1,366 | 1,344 | 1,346 | 19,300 |
| 2013/08/22 | 1,352 | 1,355 | 1,344 | 1,345 | 26,500 |
| 2013/08/21 | 1,360 | 1,370 | 1,351 | 1,359 | 19,500 |
| 2013/08/20 | 1,369 | 1,372 | 1,354 | 1,355 | 45,200 |
| 2013/08/19 | 1,379 | 1,381 | 1,370 | 1,376 | 15,000 |
| 2013/08/16 | 1,375 | 1,389 | 1,361 | 1,381 | 22,600 |
| 2013/08/15 | 1,391 | 1,398 | 1,380 | 1,382 | 29,400 |
| 2013/08/14 | 1,398 | 1,425 | 1,392 | 1,403 | 58,700 |
| 2013/08/13 | 1,388 | 1,389 | 1,363 | 1,389 | 25,900 |
| 2013/08/12 | 1,370 | 1,385 | 1,352 | 1,357 | 22,100 |
| 2013/08/09 | 1,370 | 1,383 | 1,364 | 1,370 | 11,300 |
| 2013/08/08 | 1,390 | 1,402 | 1,360 | 1,371 | 31,000 |
| 2013/08/07 | 1,415 | 1,417 | 1,388 | 1,388 | 48,500 |
| 2013/08/06 | 1,417 | 1,430 | 1,396 | 1,430 | 24,100 |
| 2013/08/05 | 1,431 | 1,440 | 1,422 | 1,431 | 20,200 |
| 2013/08/02 | 1,425 | 1,435 | 1,410 | 1,435 | 24,700 |
| 2013/08/01 | 1,390 | 1,409 | 1,380 | 1,409 | 26,400 |
| 2013/07/31 | 1,395 | 1,432 | 1,387 | 1,390 | 38,100 |
| 2013/07/30 | 1,390 | 1,411 | 1,383 | 1,394 | 33,300 |
| 2013/07/29 | 1,410 | 1,428 | 1,388 | 1,406 | 44,400 |
| 2013/07/26 | 1,424 | 1,449 | 1,402 | 1,421 | 36,200 |
| 2013/07/25 | 1,460 | 1,488 | 1,410 | 1,424 | 72,700 |
| 2013/07/24 | 1,410 | 1,478 | 1,401 | 1,444 | 88,400 |
| 2013/07/23 | 1,385 | 1,405 | 1,380 | 1,399 | 31,800 |
| 2013/07/22 | 1,360 | 1,393 | 1,352 | 1,390 | 29,100 |
| 2013/07/19 | 1,380 | 1,380 | 1,349 | 1,352 | 40,300 |
| 2013/07/18 | 1,347 | 1,367 | 1,347 | 1,364 | 19,200 |
| 2013/07/17 | 1,316 | 1,345 | 1,316 | 1,341 | 31,500 |
| 2013/07/16 | 1,372 | 1,373 | 1,343 | 1,349 | 28,500 |
| 2013/07/12 | 1,379 | 1,390 | 1,360 | 1,372 | 70,900 |
| 2013/07/11 | 1,393 | 1,429 | 1,380 | 1,429 | 45,700 |
| 2013/07/10 | 1,418 | 1,431 | 1,405 | 1,411 | 25,900 |
| 2013/07/09 | 1,427 | 1,427 | 1,401 | 1,410 | 12,400 |
| 2013/07/08 | 1,430 | 1,439 | 1,400 | 1,400 | 18,100 |
| 2013/07/05 | 1,360 | 1,417 | 1,360 | 1,400 | 13,500 |
| 2013/07/04 | 1,350 | 1,380 | 1,346 | 1,351 | 18,500 |
| 2013/07/03 | 1,351 | 1,360 | 1,332 | 1,350 | 18,700 |
| 2013/07/02 | 1,300 | 1,340 | 1,299 | 1,333 | 17,600 |
| 2013/07/01 | 1,274 | 1,294 | 1,257 | 1,291 | 14,400 |
| 2013/06/28 | 1,241 | 1,250 | 1,228 | 1,244 | 20,800 |
| 2013/06/27 | 1,205 | 1,218 | 1,193 | 1,216 | 14,700 |
| 2013/06/26 | 1,258 | 1,258 | 1,210 | 1,211 | 12,500 |
| 2013/06/25 | 1,252 | 1,253 | 1,220 | 1,242 | 14,400 |
| 2013/06/24 | 1,266 | 1,271 | 1,241 | 1,246 | 17,600 |
| 2013/06/21 | 1,250 | 1,261 | 1,227 | 1,256 | 17,700 |
| 2013/06/20 | 1,293 | 1,296 | 1,256 | 1,288 | 17,900 |
| 2013/06/19 | 1,300 | 1,300 | 1,248 | 1,266 | 12,300 |
| 2013/06/18 | 1,310 | 1,315 | 1,262 | 1,273 | 17,300 |
| 2013/06/17 | 1,253 | 1,305 | 1,253 | 1,290 | 9,700 |
| 2013/06/14 | 1,285 | 1,319 | 1,253 | 1,261 | 28,700 |
| 2013/06/13 | 1,288 | 1,307 | 1,276 | 1,285 | 11,700 |
| 2013/06/12 | 1,326 | 1,327 | 1,284 | 1,322 | 19,100 |
| 2013/06/11 | 1,320 | 1,330 | 1,309 | 1,325 | 24,400 |
| 2013/06/10 | 1,259 | 1,307 | 1,258 | 1,283 | 33,000 |
| 2013/06/07 | 1,229 | 1,229 | 1,134 | 1,195 | 41,000 |
| 2013/06/06 | 1,315 | 1,338 | 1,267 | 1,268 | 34,600 |
| 2013/06/05 | 1,365 | 1,390 | 1,336 | 1,338 | 22,900 |
| 2013/06/04 | 1,312 | 1,370 | 1,311 | 1,368 | 27,700 |
| 2013/06/03 | 1,378 | 1,379 | 1,336 | 1,339 | 34,300 |
| 2013/05/31 | 1,391 | 1,425 | 1,365 | 1,379 | 40,400 |
| 2013/05/30 | 1,362 | 1,404 | 1,348 | 1,349 | 28,500 |
| 2013/05/29 | 1,370 | 1,416 | 1,353 | 1,392 | 37,700 |
| 2013/05/28 | 1,304 | 1,393 | 1,304 | 1,365 | 45,600 |
| 2013/05/27 | 1,315 | 1,379 | 1,298 | 1,334 | 53,800 |
| 2013/05/24 | 1,418 | 1,450 | 1,380 | 1,405 | 59,500 |
| 2013/05/23 | 1,451 | 1,496 | 1,402 | 1,406 | 75,400 |
| 2013/05/22 | 1,495 | 1,501 | 1,467 | 1,474 | 31,200 |
| 2013/05/21 | 1,515 | 1,532 | 1,480 | 1,484 | 56,900 |
| 2013/05/20 | 1,502 | 1,538 | 1,496 | 1,503 | 69,600 |
| 2013/05/17 | 1,489 | 1,505 | 1,435 | 1,491 | 53,600 |
| 2013/05/16 | 1,450 | 1,473 | 1,414 | 1,465 | 57,300 |
| 2013/05/15 | 1,448 | 1,476 | 1,434 | 1,441 | 62,000 |
| 2013/05/14 | 1,510 | 1,511 | 1,476 | 1,478 | 35,900 |
| 2013/05/13 | 1,540 | 1,540 | 1,502 | 1,508 | 36,500 |
| 2013/05/10 | 1,526 | 1,562 | 1,491 | 1,505 | 56,000 |
| 2013/05/09 | 1,595 | 1,603 | 1,490 | 1,491 | 75,700 |
| 2013/05/08 | 1,535 | 1,575 | 1,516 | 1,558 | 96,600 |
| 2013/05/07 | 1,426 | 1,494 | 1,425 | 1,484 | 58,400 |
| 2013/05/02 | 1,402 | 1,420 | 1,402 | 1,413 | 29,000 |
| 2013/05/01 | 1,405 | 1,427 | 1,401 | 1,404 | 24,800 |
| 2013/04/30 | 1,399 | 1,448 | 1,395 | 1,426 | 31,900 |
| 2013/04/26 | 1,430 | 1,432 | 1,407 | 1,411 | 43,500 |
| 2013/04/25 | 1,455 | 1,456 | 1,436 | 1,438 | 26,800 |
| 2013/04/24 | 1,430 | 1,460 | 1,419 | 1,433 | 28,200 |
| 2013/04/23 | 1,423 | 1,430 | 1,410 | 1,422 | 16,100 |
| 2013/04/22 | 1,445 | 1,456 | 1,413 | 1,422 | 35,900 |
| 2013/04/19 | 1,439 | 1,439 | 1,400 | 1,420 | 28,200 |
| 2013/04/18 | 1,430 | 1,451 | 1,421 | 1,439 | 39,300 |
| 2013/04/17 | 1,431 | 1,485 | 1,430 | 1,451 | 64,200 |
| 2013/04/16 | 1,448 | 1,448 | 1,400 | 1,431 | 59,800 |
| 2013/04/15 | 1,425 | 1,443 | 1,386 | 1,420 | 101,800 |
| 2013/04/12 | 1,368 | 1,517 | 1,311 | 1,450 | 399,300 |
| 2013/04/11 | 1,199 | 1,230 | 1,194 | 1,218 | 38,200 |
| 2013/04/10 | 1,164 | 1,173 | 1,153 | 1,169 | 28,700 |
| 2013/04/09 | 1,150 | 1,158 | 1,140 | 1,143 | 27,400 |
| 2013/04/08 | 1,106 | 1,145 | 1,106 | 1,145 | 50,500 |
| 2013/04/05 | 1,096 | 1,098 | 1,063 | 1,093 | 21,500 |
| 2013/04/04 | 1,030 | 1,085 | 1,025 | 1,077 | 20,200 |
| 2013/04/03 | 1,020 | 1,049 | 1,020 | 1,043 | 14,800 |
| 2013/04/02 | 1,006 | 1,016 | 980 | 1,012 | 19,300 |
| 2013/04/01 | 1,066 | 1,066 | 1,010 | 1,018 | 17,200 |
| 2013/03/29 | 1,070 | 1,070 | 1,041 | 1,048 | 10,900 |
| 2013/03/28 | 1,059 | 1,072 | 1,055 | 1,067 | 11,400 |
| 2013/03/27 | 1,050 | 1,075 | 1,045 | 1,073 | 17,000 |
| 2013/03/26 | 1,037 | 1,046 | 1,034 | 1,038 | 21,700 |
| 2013/03/25 | 1,045 | 1,050 | 1,032 | 1,041 | 14,000 |
| 2013/03/22 | 1,050 | 1,059 | 1,031 | 1,031 | 12,100 |
| 2013/03/21 | 1,039 | 1,051 | 1,035 | 1,044 | 11,400 |
| 2013/03/19 | 1,035 | 1,054 | 1,021 | 1,023 | 24,300 |
| 2013/03/18 | 1,022 | 1,033 | 1,015 | 1,032 | 14,800 |
| 2013/03/15 | 1,015 | 1,048 | 1,000 | 1,000 | 20,300 |
| 2013/03/14 | 1,021 | 1,021 | 1,008 | 1,008 | 20,600 |
| 2013/03/13 | 1,045 | 1,058 | 1,012 | 1,017 | 31,100 |
| 2013/03/12 | 1,065 | 1,069 | 1,060 | 1,060 | 14,700 |
| 2013/03/11 | 1,075 | 1,075 | 1,063 | 1,068 | 9,700 |
| 2013/03/08 | 1,061 | 1,080 | 1,061 | 1,062 | 34,200 |
| 2013/03/07 | 1,058 | 1,072 | 1,058 | 1,068 | 17,500 |
| 2013/03/06 | 1,064 | 1,065 | 1,045 | 1,058 | 11,400 |
| 2013/03/05 | 1,057 | 1,067 | 1,054 | 1,064 | 10,400 |
| 2013/03/04 | 1,060 | 1,067 | 1,056 | 1,056 | 8,400 |
| 2013/03/01 | 1,062 | 1,064 | 1,052 | 1,060 | 10,900 |
| 2013/02/28 | 1,043 | 1,070 | 1,029 | 1,065 | 16,300 |
| 2013/02/27 | 1,030 | 1,045 | 1,026 | 1,026 | 8,600 |
| 2013/02/26 | 1,029 | 1,049 | 1,024 | 1,030 | 11,100 |
| 2013/02/25 | 1,045 | 1,053 | 1,037 | 1,049 | 21,800 |
| 2013/02/22 | 1,036 | 1,043 | 1,030 | 1,041 | 12,800 |
| 2013/02/21 | 1,041 | 1,048 | 1,040 | 1,040 | 13,000 |
| 2013/02/20 | 1,027 | 1,046 | 1,027 | 1,046 | 11,700 |
| 2013/02/19 | 1,021 | 1,028 | 1,015 | 1,021 | 8,400 |
| 2013/02/18 | 1,001 | 1,039 | 1,001 | 1,023 | 13,400 |
| 2013/02/15 | 1,010 | 1,013 | 985 | 998 | 17,400 |
| 2013/02/14 | 977 | 1,020 | 977 | 1,010 | 17,600 |
| 2013/02/13 | 1,024 | 1,033 | 980 | 986 | 27,800 |
| 2013/02/12 | 1,035 | 1,046 | 1,022 | 1,023 | 21,600 |
| 2013/02/08 | 1,040 | 1,042 | 1,033 | 1,035 | 27,300 |
| 2013/02/07 | 1,058 | 1,058 | 1,046 | 1,047 | 18,700 |
| 2013/02/06 | 1,051 | 1,077 | 1,048 | 1,049 | 35,400 |
| 2013/02/05 | 1,040 | 1,050 | 1,038 | 1,049 | 48,900 |
| 2013/02/04 | 1,003 | 1,047 | 1,003 | 1,028 | 38,800 |
| 2013/02/01 | 985 | 998 | 980 | 995 | 57,300 |
| 2013/01/31 | 937 | 972 | 937 | 967 | 45,000 |
| 2013/01/30 | 930 | 935 | 922 | 922 | 26,600 |
| 2013/01/29 | 924 | 925 | 918 | 920 | 11,500 |
| 2013/01/28 | 924 | 926 | 919 | 919 | 18,100 |
| 2013/01/25 | 922 | 924 | 915 | 924 | 31,400 |
| 2013/01/24 | 925 | 931 | 917 | 920 | 18,400 |
| 2013/01/23 | 925 | 934 | 923 | 934 | 19,700 |
| 2013/01/22 | 928 | 930 | 924 | 930 | 17,500 |
| 2013/01/21 | 912 | 932 | 911 | 932 | 30,000 |
| 2013/01/18 | 886 | 903 | 886 | 903 | 18,500 |
| 2013/01/17 | 890 | 900 | 880 | 880 | 14,100 |
| 2013/01/16 | 903 | 905 | 890 | 890 | 14,900 |
| 2013/01/15 | 886 | 905 | 885 | 903 | 38,300 |
| 2013/01/11 | 884 | 885 | 880 | 880 | 15,700 |
| 2013/01/10 | 882 | 885 | 877 | 881 | 10,400 |
| 2013/01/09 | 875 | 885 | 868 | 874 | 12,900 |
| 2013/01/08 | 883 | 883 | 874 | 878 | 15,000 |
| 2013/01/07 | 885 | 885 | 880 | 885 | 13,300 |
| 2013/01/04 | 873 | 883 | 871 | 881 | 23,300 |