[6915 東証1部] 千代田インテグレ 日足 時系列データ

[6915 東証1部] 千代田インテグレ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-262360.002405.002347.002401.00970023122300
2017-04-252379.002379.002348.002360.001340031728700
2017-04-242321.002337.002315.002332.00770017913200
2017-04-212321.002340.002302.002313.00910021037400
2017-04-202222.002311.002210.002310.001820041514900
2017-04-192223.002255.002194.002222.001940043243200
2017-04-182262.002266.002227.002235.001110024866100
2017-04-172260.002260.002217.002242.00910020331900
2017-04-142280.002291.002250.002260.00650014737900
2017-04-132322.002322.002261.002286.00910020756900
2017-04-122321.002334.002282.002326.001330030768600
2017-04-112299.002346.002294.002321.001100025518000
2017-04-102276.002308.002264.002300.00760017397300
2017-04-072299.002307.002262.002276.001880042957700
2017-04-062371.002376.002288.002299.001150026603300
2017-04-052403.002407.002357.002371.00640015228200
2017-04-042399.002426.002384.002417.00860020691200
2017-04-032381.002426.002381.002400.001480035592600
2017-03-312447.002461.002381.002381.00850020617200
2017-03-302472.002472.002438.002456.00720017663000
2017-03-292484.002484.002433.002469.001590039160600
2017-03-282406.002477.002406.002477.001970048282200
2017-03-272373.002402.002365.002374.001300030869800
2017-03-242413.002448.002400.002412.001300031486800
2017-03-232413.002413.002379.002394.00970023165000
2017-03-222430.002430.002387.002387.001440034607400
2017-03-212444.002458.002437.002456.00930022798700
2017-03-172494.002494.002443.002485.00900022255000
2017-03-162447.002473.002447.002466.001610039634100
2017-03-152453.002500.002451.002481.00890022083500
2017-03-142485.002485.002452.002453.002090051437200
2017-03-132464.002489.002456.002475.00950023479100
2017-03-102499.002499.002440.002463.002140053012100
2017-03-092453.002465.002437.002461.001280031429400
2017-03-082475.002478.002432.002454.001100026935300
2017-03-072445.002475.002443.002475.001190029298800
2017-03-062480.002481.002420.002445.001550038005700
2017-03-032511.002517.002481.002488.00630015734000
2017-03-022519.002519.002507.002511.00870021865300
2017-03-012491.002509.002456.002500.001220030450700
2017-02-282472.002519.002472.002491.001910047785000
2017-02-272485.002495.002459.002471.001380034135300
2017-02-242445.002488.002420.002485.003120077079800
2017-02-232449.002449.002416.002446.00630015361000
2017-02-222438.002452.002406.002439.002300055979800
2017-02-212407.002440.002390.002431.001350032638100
2017-02-202400.002411.002383.002407.00990023755000
2017-02-172436.002436.002406.002409.001720041526900
2017-02-162466.002466.002421.002427.00870021153800
2017-02-152469.002470.002432.002466.002070050914700
2017-02-142402.002480.002402.002424.0046400113304400
2017-02-132435.002436.002417.002430.001580038346300
2017-02-102406.002423.002400.002413.001430034483600
2017-02-092420.002421.002394.002399.00960023086300
2017-02-082402.002425.002396.002421.001040025109900
2017-02-072421.002432.002390.002398.001540037112700
2017-02-062400.002438.002400.002417.001350032645700
2017-02-032367.002401.002358.002391.002180052047200
2017-02-022406.002429.002355.002357.002900068827600
2017-02-012430.002430.002409.002414.002200053209300
2017-01-312410.002436.002395.002424.002100050831200
2017-01-302474.002474.002435.002442.001790043807400
2017-01-272456.002475.002448.002462.001980048824100
2017-01-262439.002475.002439.002456.002540062314700
2017-01-252400.002420.002396.002416.001900045857300
2017-01-242385.002400.002365.002375.002050048762100
2017-01-232371.002405.002366.002374.002650063152100
2017-01-202380.002413.002371.002403.002320055605500
2017-01-192382.002400.002362.002393.002010047934800
2017-01-182361.002371.002337.002359.002240052780700
2017-01-172406.002406.002374.002380.002210052837700
2017-01-162386.002427.002371.002400.003300079106500
2017-01-132370.002424.002370.002411.002500060218600
2017-01-122410.002410.002360.002394.002400057261100
2017-01-112400.002419.002384.002403.002080049947400
2017-01-102413.002428.002386.002398.003380081352600
2017-01-062389.002423.002377.002413.0050000120272200
2017-01-052440.002440.002395.002409.003050073464700
2017-01-042355.002439.002355.002439.003630087614800
2016-12-302362.002366.002331.002355.002190051514900
2016-12-292410.002411.002366.002381.002540060527400
2016-12-282358.002434.002358.002411.0044000105198000
2016-12-272482.002490.002461.002473.0055400137271800
2016-12-262518.002518.002483.002492.0044900112226300
2016-12-222498.002505.002482.002497.003030075529800
2016-12-212501.002515.002491.002498.003080077069900
2016-12-202472.002503.002460.002501.003570088824700
2016-12-192500.002505.002472.002481.0049400122933600
2016-12-162508.002519.002483.002504.003890097322000
2016-12-152484.002510.002450.002490.003590089045300
2016-12-142489.002489.002464.002486.002210054789900
2016-12-132473.002480.002447.002473.002880070847500
2016-12-122433.002463.002422.002461.0052800129104200
2016-12-092371.002438.002365.002425.0063800153340600
2016-12-082409.002412.002387.002408.002950070904600
2016-12-072375.002398.002371.002386.002380056711000
2016-12-062332.002387.002332.002353.003080072600500
2016-12-052300.002336.002298.002330.002440056676300
2016-12-022300.002307.002289.002300.002010046158000
2016-12-012317.002340.002300.002311.003210074426100
2016-11-302300.002315.002277.002294.001970045255200
2016-11-292286.002335.002275.002317.003030070041100
2016-11-282250.002281.002234.002275.002730061798400
2016-11-252251.002273.002248.002250.003410076865700
2016-11-242260.002270.002246.002250.002130047970200
2016-11-222241.002254.002221.002247.002380053424200
2016-11-212220.002249.002220.002241.002150048128600
2016-11-182249.002249.002215.002219.001550034474700
2016-11-172226.002236.002207.002223.00860019104200
2016-11-162225.002226.002200.002226.001180026162000
2016-11-152225.002225.002190.002204.001920042303800
2016-11-142200.002222.002193.002211.001810040056200
2016-11-112181.002211.002167.002179.002430053108600
2016-11-102090.002188.002090.002182.002430052587300
2016-11-092174.002182.002030.002038.003460072563700
2016-11-082175.002180.002164.002174.001730037577400
2016-11-072125.002176.002125.002168.001890040871400
2016-11-042140.002140.002104.002122.004470094745000
2016-11-022160.002174.002142.002158.003910084379000
2016-11-012150.002179.002150.002178.001840039943700
2016-10-312170.002180.002148.002176.001770038334300
2016-10-282149.002165.002148.002165.003380073035600
2016-10-272150.002163.002134.002149.001860039988800
2016-10-262132.002150.002111.002145.003160067591600
2016-10-252127.002139.002124.002134.002960063131000
2016-10-242150.002150.002114.002127.002190046642500
2016-10-212160.002171.002142.002157.002180047045400
2016-10-202145.002177.002145.002162.001420030742400
2016-10-192120.002155.002120.002144.002700057910400
2016-10-182122.002145.002116.002129.003140066934700
2016-10-172117.002146.002104.002139.003310070596600
2016-10-142143.002143.002107.002138.001840039222900
2016-10-132147.002148.002127.002143.002330049870000
2016-10-122138.002138.002061.002119.002260047859600
2016-10-112107.002149.002107.002149.001710036535900
2016-10-072110.002115.002101.002107.00770016228200
2016-10-062100.002128.002097.002105.001760037045700
2016-10-052100.002123.002094.002109.002420051006200
2016-10-042066.002116.002066.002115.001800037842100
2016-10-032047.002073.002047.002066.002150044347700
2016-09-302050.002054.002035.002047.002390048904200
2016-09-292040.002076.002033.002060.002380048970300
2016-09-282019.002038.002004.002033.002480050131000
2016-09-271971.002007.001939.002007.002670052879400
2016-09-262000.002005.001978.001982.001570031241500
2016-09-232024.002024.001982.001997.002530050534100
2016-09-211936.002014.001904.002011.0051900102603300
2016-09-201950.001968.001931.001935.002530049316700
2016-09-161922.001965.001920.001965.003840075178000
2016-09-151899.001919.001899.001916.001360025983400
2016-09-141900.001903.001889.001899.004170079099900
2016-09-131942.001942.001908.001912.004360083619600
2016-09-121944.001951.001933.001939.002970057644900
2016-09-091986.002009.001972.001972.003120061982300
2016-09-081999.002024.001999.002006.002340047101500
2016-09-071985.002008.001970.002008.002320046314300
2016-09-061968.001999.001968.001999.001640032597900
2016-09-051957.001981.001955.001957.001540030297800
2016-09-021925.001942.001909.001941.002230043017700
2016-09-011945.001946.001917.001925.003090059540800
2016-08-312010.002010.001943.001959.003570070183400
2016-08-301994.002003.001954.001992.001310026024700
2016-08-291974.002014.001974.001994.002720054023600
2016-08-261980.001988.001926.001939.005000097957700
2016-08-251935.001962.001930.001956.002800054500600
2016-08-241946.001950.001924.001930.001910036927700
2016-08-231944.001944.001919.001924.002350045349000
2016-08-221926.001977.001926.001948.003200062522100
2016-08-191930.001940.001912.001928.003430066114900
2016-08-181975.001991.001940.001944.002580050556500
2016-08-171965.001999.001955.001983.002880056973900
2016-08-162020.002027.001977.001977.002610052128700
2016-08-152019.002057.002008.002016.002100042486800
2016-08-122030.002041.002007.002019.002780056234100
2016-08-102046.002049.002017.002025.002010040739400
2016-08-092050.002062.002028.002037.002410049180800
2016-08-082015.002069.002015.002066.002900059579000
2016-08-052049.002060.001998.002015.004330087526400
2016-08-041984.002049.001977.002049.003800076504900
2016-08-032020.002023.001967.001977.003470069129500
2016-08-022064.002072.002042.002046.002880059106900
2016-08-012056.002109.002043.002091.003120064813100
2016-07-292078.002120.002050.002090.0050100104117900
2016-07-282058.002120.002030.002048.0078300161778700
2016-07-272065.002132.002033.002046.0098100203335300
2016-07-262172.002202.002106.002106.0051400109605200
2016-07-252228.002240.002190.002197.003320073435500
2016-07-222170.002228.002166.002228.003370074269500
2016-07-212177.002229.002177.002200.0050800112052000
2016-07-202145.002196.002145.002175.0056100121878200
2016-07-192091.002170.002091.002155.0094400201189400
2016-07-152080.002113.002044.002073.00111000230415800
2016-07-141919.001989.001906.001979.004830094175600
2016-07-131936.001949.001909.001923.003570068783200
2016-07-121890.001925.001887.001899.003060058315400
2016-07-111783.001856.001783.001850.005510099832600
2016-07-081823.001838.001782.001782.003280059207600
2016-07-071805.001843.001805.001823.002430044347900
2016-07-061845.001845.001807.001827.002440044444700
2016-07-051891.001891.001842.001851.001650030700700
2016-07-041875.001898.001837.001892.002530047470200
2016-07-011922.001925.001870.001875.001940036750200
2016-06-301906.001935.001876.001888.004640087931200
2016-06-291881.001911.001853.001904.003900073543300
2016-06-281850.001899.001837.001877.004920091725900
2016-06-271898.001938.001843.001870.003210060030600
2016-06-242079.002080.001857.001865.004700091058000
2016-06-232032.002057.002010.002040.003290066748700
2016-06-221972.002074.001960.002068.0097500198816700
2016-06-211887.001984.001880.001965.0072600141861400
2016-06-201886.001922.001878.001880.003720070352400
2016-06-171894.001912.001845.001892.0095700179239000
2016-06-161924.001928.001803.001814.004550083924200
2016-06-151886.001927.001863.001909.004950093765600
2016-06-141929.001945.001890.001894.004300081918900
2016-06-131985.001986.001938.001939.003880075892100
2016-06-102020.002020.001991.002006.004240085141700
2016-06-092023.002038.002006.002032.002150043615900
2016-06-082019.002037.002002.002033.002310046735100
2016-06-072020.002048.001994.002003.003230064936300
2016-06-062005.002020.001976.002020.003430068606100
2016-06-032034.002066.002008.002019.003630073383700
2016-06-022095.002097.002026.002036.002900059565800
2016-06-012118.002118.002097.002107.002440051436200
2016-05-312080.002119.002064.002119.003430072094800
2016-05-302058.002072.002040.002070.002780057362200
2016-05-272037.002064.002037.002058.001390028546300
2016-05-262040.002049.002021.002030.003710075372700
2016-05-252045.002056.002008.002025.004370088440300
2016-05-242044.002044.002026.002033.001170023823600
2016-05-232050.002076.002015.002057.002300047033600
2016-05-202042.002061.002026.002046.002910059495500
2016-05-192027.002059.002013.002055.0070700144212800
2016-05-182041.002084.002020.002053.004690096072300
2016-05-172050.002079.002001.002029.0074300150005100
2016-05-162052.002078.002025.002035.0055000112665600
2016-05-132090.002099.002041.002056.0049000100861900
2016-05-122080.002106.002061.002097.0060600126116800
2016-05-112155.002162.002052.002075.00110900232551700
2016-05-102156.002238.002145.002235.002960065281200
2016-05-092144.002199.002121.002156.003990086297300
2016-05-062133.002151.002101.002144.003820081266200
2016-05-022223.002223.002127.002157.0065500141629400
2016-04-282325.002348.002223.002227.0083500191452300
2016-04-272281.002324.002281.002314.003740086358300
2016-04-262300.002323.002281.002294.003560081686400
2016-04-252300.002339.002277.002327.0055800129458900
2016-04-222234.002287.002226.002286.0059200134205600
2016-04-212250.002280.002228.002256.0073800166150300
2016-04-202300.002306.002231.002250.0085300193596300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog