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 |
---|---|---|---|---|---|
2016/12/30 | 2,362 | 2,366 | 2,331 | 2,355 | 21,900 |
2016/12/29 | 2,410 | 2,411 | 2,366 | 2,381 | 25,400 |
2016/12/28 | 2,358 | 2,434 | 2,358 | 2,411 | 44,000 |
2016/12/27 | 2,482 | 2,490 | 2,461 | 2,473 | 55,400 |
2016/12/26 | 2,518 | 2,518 | 2,483 | 2,492 | 44,900 |
2016/12/22 | 2,498 | 2,505 | 2,482 | 2,497 | 30,300 |
2016/12/21 | 2,501 | 2,515 | 2,491 | 2,498 | 30,800 |
2016/12/20 | 2,472 | 2,503 | 2,460 | 2,501 | 35,700 |
2016/12/19 | 2,500 | 2,505 | 2,472 | 2,481 | 49,400 |
2016/12/16 | 2,508 | 2,519 | 2,483 | 2,504 | 38,900 |
2016/12/15 | 2,484 | 2,510 | 2,450 | 2,490 | 35,900 |
2016/12/14 | 2,489 | 2,489 | 2,464 | 2,486 | 22,100 |
2016/12/13 | 2,473 | 2,480 | 2,447 | 2,473 | 28,800 |
2016/12/12 | 2,433 | 2,463 | 2,422 | 2,461 | 52,800 |
2016/12/09 | 2,371 | 2,438 | 2,365 | 2,425 | 63,800 |
2016/12/08 | 2,409 | 2,412 | 2,387 | 2,408 | 29,500 |
2016/12/07 | 2,375 | 2,398 | 2,371 | 2,386 | 23,800 |
2016/12/06 | 2,332 | 2,387 | 2,332 | 2,353 | 30,800 |
2016/12/05 | 2,300 | 2,336 | 2,298 | 2,330 | 24,400 |
2016/12/02 | 2,300 | 2,307 | 2,289 | 2,300 | 20,100 |
2016/12/01 | 2,317 | 2,340 | 2,300 | 2,311 | 32,100 |
2016/11/30 | 2,300 | 2,315 | 2,277 | 2,294 | 19,700 |
2016/11/29 | 2,286 | 2,335 | 2,275 | 2,317 | 30,300 |
2016/11/28 | 2,250 | 2,281 | 2,234 | 2,275 | 27,300 |
2016/11/25 | 2,251 | 2,273 | 2,248 | 2,250 | 34,100 |
2016/11/24 | 2,260 | 2,270 | 2,246 | 2,250 | 21,300 |
2016/11/22 | 2,241 | 2,254 | 2,221 | 2,247 | 23,800 |
2016/11/21 | 2,220 | 2,249 | 2,220 | 2,241 | 21,500 |
2016/11/18 | 2,249 | 2,249 | 2,215 | 2,219 | 15,500 |
2016/11/17 | 2,226 | 2,236 | 2,207 | 2,223 | 8,600 |
2016/11/16 | 2,225 | 2,226 | 2,200 | 2,226 | 11,800 |
2016/11/15 | 2,225 | 2,225 | 2,190 | 2,204 | 19,200 |
2016/11/14 | 2,200 | 2,222 | 2,193 | 2,211 | 18,100 |
2016/11/11 | 2,181 | 2,211 | 2,167 | 2,179 | 24,300 |
2016/11/10 | 2,090 | 2,188 | 2,090 | 2,182 | 24,300 |
2016/11/09 | 2,174 | 2,182 | 2,030 | 2,038 | 34,600 |
2016/11/08 | 2,175 | 2,180 | 2,164 | 2,174 | 17,300 |
2016/11/07 | 2,125 | 2,176 | 2,125 | 2,168 | 18,900 |
2016/11/04 | 2,140 | 2,140 | 2,104 | 2,122 | 44,700 |
2016/11/02 | 2,160 | 2,174 | 2,142 | 2,158 | 39,100 |
2016/11/01 | 2,150 | 2,179 | 2,150 | 2,178 | 18,400 |
2016/10/31 | 2,170 | 2,180 | 2,148 | 2,176 | 17,700 |
2016/10/28 | 2,149 | 2,165 | 2,148 | 2,165 | 33,800 |
2016/10/27 | 2,150 | 2,163 | 2,134 | 2,149 | 18,600 |
2016/10/26 | 2,132 | 2,150 | 2,111 | 2,145 | 31,600 |
2016/10/25 | 2,127 | 2,139 | 2,124 | 2,134 | 29,600 |
2016/10/24 | 2,150 | 2,150 | 2,114 | 2,127 | 21,900 |
2016/10/21 | 2,160 | 2,171 | 2,142 | 2,157 | 21,800 |
2016/10/20 | 2,145 | 2,177 | 2,145 | 2,162 | 14,200 |
2016/10/19 | 2,120 | 2,155 | 2,120 | 2,144 | 27,000 |
2016/10/18 | 2,122 | 2,145 | 2,116 | 2,129 | 31,400 |
2016/10/17 | 2,117 | 2,146 | 2,104 | 2,139 | 33,100 |
2016/10/14 | 2,143 | 2,143 | 2,107 | 2,138 | 18,400 |
2016/10/13 | 2,147 | 2,148 | 2,127 | 2,143 | 23,300 |
2016/10/12 | 2,138 | 2,138 | 2,061 | 2,119 | 22,600 |
2016/10/11 | 2,107 | 2,149 | 2,107 | 2,149 | 17,100 |
2016/10/07 | 2,110 | 2,115 | 2,101 | 2,107 | 7,700 |
2016/10/06 | 2,100 | 2,128 | 2,097 | 2,105 | 17,600 |
2016/10/05 | 2,100 | 2,123 | 2,094 | 2,109 | 24,200 |
2016/10/04 | 2,066 | 2,116 | 2,066 | 2,115 | 18,000 |
2016/10/03 | 2,047 | 2,073 | 2,047 | 2,066 | 21,500 |
2016/09/30 | 2,050 | 2,054 | 2,035 | 2,047 | 23,900 |
2016/09/29 | 2,040 | 2,076 | 2,033 | 2,060 | 23,800 |
2016/09/28 | 2,019 | 2,038 | 2,004 | 2,033 | 24,800 |
2016/09/27 | 1,971 | 2,007 | 1,939 | 2,007 | 26,700 |
2016/09/26 | 2,000 | 2,005 | 1,978 | 1,982 | 15,700 |
2016/09/23 | 2,024 | 2,024 | 1,982 | 1,997 | 25,300 |
2016/09/21 | 1,936 | 2,014 | 1,904 | 2,011 | 51,900 |
2016/09/20 | 1,950 | 1,968 | 1,931 | 1,935 | 25,300 |
2016/09/16 | 1,922 | 1,965 | 1,920 | 1,965 | 38,400 |
2016/09/15 | 1,899 | 1,919 | 1,899 | 1,916 | 13,600 |
2016/09/14 | 1,900 | 1,903 | 1,889 | 1,899 | 41,700 |
2016/09/13 | 1,942 | 1,942 | 1,908 | 1,912 | 43,600 |
2016/09/12 | 1,944 | 1,951 | 1,933 | 1,939 | 29,700 |
2016/09/09 | 1,986 | 2,009 | 1,972 | 1,972 | 31,200 |
2016/09/08 | 1,999 | 2,024 | 1,999 | 2,006 | 23,400 |
2016/09/07 | 1,985 | 2,008 | 1,970 | 2,008 | 23,200 |
2016/09/06 | 1,968 | 1,999 | 1,968 | 1,999 | 16,400 |
2016/09/05 | 1,957 | 1,981 | 1,955 | 1,957 | 15,400 |
2016/09/02 | 1,925 | 1,942 | 1,909 | 1,941 | 22,300 |
2016/09/01 | 1,945 | 1,946 | 1,917 | 1,925 | 30,900 |
2016/08/31 | 2,010 | 2,010 | 1,943 | 1,959 | 35,700 |
2016/08/30 | 1,994 | 2,003 | 1,954 | 1,992 | 13,100 |
2016/08/29 | 1,974 | 2,014 | 1,974 | 1,994 | 27,200 |
2016/08/26 | 1,980 | 1,988 | 1,926 | 1,939 | 50,000 |
2016/08/25 | 1,935 | 1,962 | 1,930 | 1,956 | 28,000 |
2016/08/24 | 1,946 | 1,950 | 1,924 | 1,930 | 19,100 |
2016/08/23 | 1,944 | 1,944 | 1,919 | 1,924 | 23,500 |
2016/08/22 | 1,926 | 1,977 | 1,926 | 1,948 | 32,000 |
2016/08/19 | 1,930 | 1,940 | 1,912 | 1,928 | 34,300 |
2016/08/18 | 1,975 | 1,991 | 1,940 | 1,944 | 25,800 |
2016/08/17 | 1,965 | 1,999 | 1,955 | 1,983 | 28,800 |
2016/08/16 | 2,020 | 2,027 | 1,977 | 1,977 | 26,100 |
2016/08/15 | 2,019 | 2,057 | 2,008 | 2,016 | 21,000 |
2016/08/12 | 2,030 | 2,041 | 2,007 | 2,019 | 27,800 |
2016/08/10 | 2,046 | 2,049 | 2,017 | 2,025 | 20,100 |
2016/08/09 | 2,050 | 2,062 | 2,028 | 2,037 | 24,100 |
2016/08/08 | 2,015 | 2,069 | 2,015 | 2,066 | 29,000 |
2016/08/05 | 2,049 | 2,060 | 1,998 | 2,015 | 43,300 |
2016/08/04 | 1,984 | 2,049 | 1,977 | 2,049 | 38,000 |
2016/08/03 | 2,020 | 2,023 | 1,967 | 1,977 | 34,700 |
2016/08/02 | 2,064 | 2,072 | 2,042 | 2,046 | 28,800 |
2016/08/01 | 2,056 | 2,109 | 2,043 | 2,091 | 31,200 |
2016/07/29 | 2,078 | 2,120 | 2,050 | 2,090 | 50,100 |
2016/07/28 | 2,058 | 2,120 | 2,030 | 2,048 | 78,300 |
2016/07/27 | 2,065 | 2,132 | 2,033 | 2,046 | 98,100 |
2016/07/26 | 2,172 | 2,202 | 2,106 | 2,106 | 51,400 |
2016/07/25 | 2,228 | 2,240 | 2,190 | 2,197 | 33,200 |
2016/07/22 | 2,170 | 2,228 | 2,166 | 2,228 | 33,700 |
2016/07/21 | 2,177 | 2,229 | 2,177 | 2,200 | 50,800 |
2016/07/20 | 2,145 | 2,196 | 2,145 | 2,175 | 56,100 |
2016/07/19 | 2,091 | 2,170 | 2,091 | 2,155 | 94,400 |
2016/07/15 | 2,080 | 2,113 | 2,044 | 2,073 | 111,000 |
2016/07/14 | 1,919 | 1,989 | 1,906 | 1,979 | 48,300 |
2016/07/13 | 1,936 | 1,949 | 1,909 | 1,923 | 35,700 |
2016/07/12 | 1,890 | 1,925 | 1,887 | 1,899 | 30,600 |
2016/07/11 | 1,783 | 1,856 | 1,783 | 1,850 | 55,100 |
2016/07/08 | 1,823 | 1,838 | 1,782 | 1,782 | 32,800 |
2016/07/07 | 1,805 | 1,843 | 1,805 | 1,823 | 24,300 |
2016/07/06 | 1,845 | 1,845 | 1,807 | 1,827 | 24,400 |
2016/07/05 | 1,891 | 1,891 | 1,842 | 1,851 | 16,500 |
2016/07/04 | 1,875 | 1,898 | 1,837 | 1,892 | 25,300 |
2016/07/01 | 1,922 | 1,925 | 1,870 | 1,875 | 19,400 |
2016/06/30 | 1,906 | 1,935 | 1,876 | 1,888 | 46,400 |
2016/06/29 | 1,881 | 1,911 | 1,853 | 1,904 | 39,000 |
2016/06/28 | 1,850 | 1,899 | 1,837 | 1,877 | 49,200 |
2016/06/27 | 1,898 | 1,938 | 1,843 | 1,870 | 32,100 |
2016/06/24 | 2,079 | 2,080 | 1,857 | 1,865 | 47,000 |
2016/06/23 | 2,032 | 2,057 | 2,010 | 2,040 | 32,900 |
2016/06/22 | 1,972 | 2,074 | 1,960 | 2,068 | 97,500 |
2016/06/21 | 1,887 | 1,984 | 1,880 | 1,965 | 72,600 |
2016/06/20 | 1,886 | 1,922 | 1,878 | 1,880 | 37,200 |
2016/06/17 | 1,894 | 1,912 | 1,845 | 1,892 | 95,700 |
2016/06/16 | 1,924 | 1,928 | 1,803 | 1,814 | 45,500 |
2016/06/15 | 1,886 | 1,927 | 1,863 | 1,909 | 49,500 |
2016/06/14 | 1,929 | 1,945 | 1,890 | 1,894 | 43,000 |
2016/06/13 | 1,985 | 1,986 | 1,938 | 1,939 | 38,800 |
2016/06/10 | 2,020 | 2,020 | 1,991 | 2,006 | 42,400 |
2016/06/09 | 2,023 | 2,038 | 2,006 | 2,032 | 21,500 |
2016/06/08 | 2,019 | 2,037 | 2,002 | 2,033 | 23,100 |
2016/06/07 | 2,020 | 2,048 | 1,994 | 2,003 | 32,300 |
2016/06/06 | 2,005 | 2,020 | 1,976 | 2,020 | 34,300 |
2016/06/03 | 2,034 | 2,066 | 2,008 | 2,019 | 36,300 |
2016/06/02 | 2,095 | 2,097 | 2,026 | 2,036 | 29,000 |
2016/06/01 | 2,118 | 2,118 | 2,097 | 2,107 | 24,400 |
2016/05/31 | 2,080 | 2,119 | 2,064 | 2,119 | 34,300 |
2016/05/30 | 2,058 | 2,072 | 2,040 | 2,070 | 27,800 |
2016/05/27 | 2,037 | 2,064 | 2,037 | 2,058 | 13,900 |
2016/05/26 | 2,040 | 2,049 | 2,021 | 2,030 | 37,100 |
2016/05/25 | 2,045 | 2,056 | 2,008 | 2,025 | 43,700 |
2016/05/24 | 2,044 | 2,044 | 2,026 | 2,033 | 11,700 |
2016/05/23 | 2,050 | 2,076 | 2,015 | 2,057 | 23,000 |
2016/05/20 | 2,042 | 2,061 | 2,026 | 2,046 | 29,100 |
2016/05/19 | 2,027 | 2,059 | 2,013 | 2,055 | 70,700 |
2016/05/18 | 2,041 | 2,084 | 2,020 | 2,053 | 46,900 |
2016/05/17 | 2,050 | 2,079 | 2,001 | 2,029 | 74,300 |
2016/05/16 | 2,052 | 2,078 | 2,025 | 2,035 | 55,000 |
2016/05/13 | 2,090 | 2,099 | 2,041 | 2,056 | 49,000 |
2016/05/12 | 2,080 | 2,106 | 2,061 | 2,097 | 60,600 |
2016/05/11 | 2,155 | 2,162 | 2,052 | 2,075 | 110,900 |
2016/05/10 | 2,156 | 2,238 | 2,145 | 2,235 | 29,600 |
2016/05/09 | 2,144 | 2,199 | 2,121 | 2,156 | 39,900 |
2016/05/06 | 2,133 | 2,151 | 2,101 | 2,144 | 38,200 |
2016/05/02 | 2,223 | 2,223 | 2,127 | 2,157 | 65,500 |
2016/04/28 | 2,325 | 2,348 | 2,223 | 2,227 | 83,500 |
2016/04/27 | 2,281 | 2,324 | 2,281 | 2,314 | 37,400 |
2016/04/26 | 2,300 | 2,323 | 2,281 | 2,294 | 35,600 |
2016/04/25 | 2,300 | 2,339 | 2,277 | 2,327 | 55,800 |
2016/04/22 | 2,234 | 2,287 | 2,226 | 2,286 | 59,200 |
2016/04/21 | 2,250 | 2,280 | 2,228 | 2,256 | 73,800 |
2016/04/20 | 2,300 | 2,306 | 2,231 | 2,250 | 85,300 |
2016/04/19 | 2,232 | 2,298 | 2,200 | 2,284 | 102,300 |
2016/04/18 | 2,269 | 2,269 | 2,204 | 2,204 | 108,400 |
2016/04/15 | 2,350 | 2,414 | 2,311 | 2,319 | 201,200 |
2016/04/14 | 2,547 | 2,598 | 2,499 | 2,596 | 41,400 |
2016/04/13 | 2,385 | 2,510 | 2,384 | 2,499 | 34,900 |
2016/04/12 | 2,342 | 2,411 | 2,342 | 2,385 | 21,500 |
2016/04/11 | 2,401 | 2,401 | 2,325 | 2,350 | 25,600 |
2016/04/08 | 2,300 | 2,428 | 2,300 | 2,402 | 41,000 |
2016/04/07 | 2,327 | 2,414 | 2,319 | 2,346 | 31,300 |
2016/04/06 | 2,305 | 2,361 | 2,305 | 2,335 | 42,300 |
2016/04/05 | 2,398 | 2,415 | 2,290 | 2,304 | 42,600 |
2016/04/04 | 2,430 | 2,496 | 2,398 | 2,421 | 30,700 |
2016/04/01 | 2,499 | 2,509 | 2,416 | 2,417 | 42,300 |
2016/03/31 | 2,500 | 2,552 | 2,500 | 2,501 | 22,200 |
2016/03/30 | 2,558 | 2,558 | 2,500 | 2,502 | 21,900 |
2016/03/29 | 2,510 | 2,566 | 2,510 | 2,560 | 17,300 |
2016/03/28 | 2,532 | 2,567 | 2,506 | 2,547 | 26,400 |
2016/03/25 | 2,493 | 2,543 | 2,490 | 2,540 | 16,100 |
2016/03/24 | 2,501 | 2,536 | 2,491 | 2,500 | 17,200 |
2016/03/23 | 2,525 | 2,544 | 2,481 | 2,501 | 21,300 |
2016/03/22 | 2,568 | 2,590 | 2,489 | 2,530 | 32,700 |
2016/03/18 | 2,462 | 2,518 | 2,451 | 2,513 | 55,600 |
2016/03/17 | 2,499 | 2,552 | 2,440 | 2,447 | 43,500 |
2016/03/16 | 2,495 | 2,535 | 2,480 | 2,490 | 11,700 |
2016/03/15 | 2,538 | 2,591 | 2,509 | 2,510 | 31,200 |
2016/03/14 | 2,500 | 2,575 | 2,500 | 2,538 | 48,300 |
2016/03/11 | 2,490 | 2,519 | 2,430 | 2,487 | 121,100 |
2016/03/10 | 2,556 | 2,614 | 2,550 | 2,590 | 35,100 |
2016/03/09 | 2,519 | 2,536 | 2,481 | 2,512 | 22,900 |
2016/03/08 | 2,580 | 2,613 | 2,494 | 2,544 | 39,600 |
2016/03/07 | 2,635 | 2,645 | 2,597 | 2,601 | 12,200 |
2016/03/04 | 2,558 | 2,604 | 2,542 | 2,585 | 21,700 |
2016/03/03 | 2,559 | 2,589 | 2,526 | 2,558 | 13,300 |
2016/03/02 | 2,546 | 2,577 | 2,542 | 2,555 | 19,800 |
2016/03/01 | 2,538 | 2,545 | 2,429 | 2,496 | 33,500 |
2016/02/29 | 2,608 | 2,636 | 2,540 | 2,548 | 22,000 |
2016/02/26 | 2,582 | 2,613 | 2,561 | 2,577 | 22,000 |
2016/02/25 | 2,494 | 2,595 | 2,494 | 2,582 | 29,700 |
2016/02/24 | 2,456 | 2,490 | 2,425 | 2,475 | 24,200 |
2016/02/23 | 2,539 | 2,580 | 2,483 | 2,502 | 21,000 |
2016/02/22 | 2,488 | 2,563 | 2,450 | 2,538 | 23,500 |
2016/02/19 | 2,515 | 2,532 | 2,455 | 2,499 | 38,500 |
2016/02/18 | 2,614 | 2,654 | 2,542 | 2,571 | 43,100 |
2016/02/17 | 2,500 | 2,614 | 2,500 | 2,552 | 35,400 |
2016/02/16 | 2,477 | 2,556 | 2,454 | 2,499 | 38,200 |
2016/02/15 | 2,449 | 2,524 | 2,437 | 2,503 | 42,400 |
2016/02/12 | 2,411 | 2,441 | 2,335 | 2,349 | 83,100 |
2016/02/10 | 2,679 | 2,686 | 2,491 | 2,538 | 61,800 |
2016/02/09 | 2,770 | 2,805 | 2,650 | 2,685 | 47,500 |
2016/02/08 | 2,726 | 2,910 | 2,658 | 2,894 | 56,000 |
2016/02/05 | 2,820 | 2,860 | 2,727 | 2,754 | 30,500 |
2016/02/04 | 2,823 | 2,984 | 2,823 | 2,875 | 58,700 |
2016/02/03 | 2,902 | 2,909 | 2,814 | 2,873 | 54,700 |
2016/02/02 | 2,948 | 2,999 | 2,907 | 2,942 | 53,500 |
2016/02/01 | 3,000 | 3,030 | 2,948 | 2,970 | 65,000 |
2016/01/29 | 2,810 | 3,040 | 2,810 | 3,005 | 147,800 |
2016/01/28 | 2,731 | 2,820 | 2,716 | 2,760 | 49,700 |
2016/01/27 | 2,790 | 2,790 | 2,695 | 2,731 | 29,200 |
2016/01/26 | 2,787 | 2,798 | 2,720 | 2,727 | 18,200 |
2016/01/25 | 2,803 | 2,805 | 2,746 | 2,788 | 29,500 |
2016/01/22 | 2,746 | 2,799 | 2,699 | 2,798 | 41,000 |
2016/01/21 | 2,600 | 2,766 | 2,600 | 2,646 | 62,500 |
2016/01/20 | 2,745 | 2,745 | 2,641 | 2,645 | 39,300 |
2016/01/19 | 2,706 | 2,774 | 2,693 | 2,765 | 27,600 |
2016/01/18 | 2,684 | 2,755 | 2,662 | 2,736 | 45,100 |
2016/01/15 | 2,846 | 2,846 | 2,680 | 2,764 | 81,200 |
2016/01/14 | 2,755 | 2,770 | 2,686 | 2,746 | 75,100 |
2016/01/13 | 2,672 | 2,878 | 2,672 | 2,873 | 137,300 |
2016/01/12 | 2,613 | 2,680 | 2,594 | 2,594 | 77,400 |
2016/01/08 | 2,587 | 2,695 | 2,574 | 2,658 | 85,500 |
2016/01/07 | 2,660 | 2,692 | 2,564 | 2,611 | 106,500 |
2016/01/06 | 2,721 | 2,751 | 2,654 | 2,694 | 44,900 |
2016/01/05 | 2,707 | 2,762 | 2,704 | 2,747 | 40,700 |
2016/01/04 | 2,784 | 2,820 | 2,728 | 2,757 | 47,700 |