[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 
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
2016-04-192232.002298.002200.002284.00102300230919800
2016-04-182269.002269.002204.002204.00108400241156900
2016-04-152350.002414.002311.002319.00201200469159200
2016-04-142547.002598.002499.002596.0041400105955400
2016-04-132385.002510.002384.002499.003490086233500
2016-04-122342.002411.002342.002385.002150051260900
2016-04-112401.002401.002325.002350.002560060084600
2016-04-082300.002428.002300.002402.004100097772900
2016-04-072327.002414.002319.002346.003130073640400
2016-04-062305.002361.002305.002335.004230098635800
2016-04-052398.002415.002290.002304.004260099257400
2016-04-042430.002496.002398.002421.003070074691400
2016-04-012499.002509.002416.002417.0042300103713200
2016-03-312500.002552.002500.002501.002220055937700
2016-03-302558.002558.002500.002502.002190055012800
2016-03-292510.002566.002510.002560.001730044092100
2016-03-282532.002567.002506.002547.002640066818200
2016-03-252493.002543.002490.002540.001610040583700
2016-03-242501.002536.002491.002500.001720043139800
2016-03-232525.002544.002481.002501.002130053515700
2016-03-222568.002590.002489.002530.003270082830400
2016-03-182462.002518.002451.002513.0055600138797800
2016-03-172499.002552.002440.002447.0043500107227200
2016-03-162495.002535.002480.002490.001170029264600
2016-03-152538.002591.002509.002510.003120078992300
2016-03-142500.002575.002500.002538.0048300122749000
2016-03-112490.002519.002430.002487.00121100299206500
2016-03-102556.002614.002550.002590.003510090672600
2016-03-092519.002536.002481.002512.002290057392000
2016-03-082580.002613.002494.002544.0039600100717200
2016-03-072635.002645.002597.002601.001220031917600
2016-03-042558.002604.002542.002585.002170056038800
2016-03-032559.002589.002526.002558.001330033914500
2016-03-022546.002577.002542.002555.001980050710600
2016-03-012538.002545.002429.002496.003350082919200
2016-02-292608.002636.002540.002548.002200056954300
2016-02-262582.002613.002561.002577.002200056813800
2016-02-252494.002595.002494.002582.002970076264900
2016-02-242456.002490.002425.002475.002420059657100
2016-02-232539.002580.002483.002502.002100052861700
2016-02-222488.002563.002450.002538.002350059467100
2016-02-192515.002532.002455.002499.003850095965700
2016-02-182614.002654.002542.002571.0043100111638500
2016-02-172500.002614.002500.002552.003540090586900
2016-02-162477.002556.002454.002499.003820096074800
2016-02-152449.002524.002437.002503.0042400105425500
2016-02-122411.002441.002335.002349.0083100198507200
2016-02-102679.002686.002491.002538.0061800159455400
2016-02-092770.002805.002650.002685.0047500128262900
2016-02-082726.002910.002658.002894.0056000158222300
2016-02-052820.002860.002727.002754.003050084480800
2016-02-042823.002984.002823.002875.0058700170710400
2016-02-032902.002909.002814.002873.0054700156481700
2016-02-022948.002999.002907.002942.0053500158262600
2016-02-013000.003030.002948.002970.0065000193919900
2016-01-292810.003040.002810.003005.00147800437813300
2016-01-282731.002820.002716.002760.0049700137284800
2016-01-272790.002790.002695.002731.002920079816300
2016-01-262787.002798.002720.002727.001820050035300
2016-01-252803.002805.002746.002788.002950081966200
2016-01-222746.002799.002699.002798.0041000112969800
2016-01-212600.002766.002600.002646.0062500168853700
2016-01-202745.002745.002641.002645.0039300105644500
2016-01-192706.002774.002693.002765.002760075537500
2016-01-182684.002755.002662.002736.0045100122123000
2016-01-152846.002846.002680.002764.0081200226635100
2016-01-142755.002770.002686.002746.0075100204970000
2016-01-132672.002878.002672.002873.00137300385587500
2016-01-122613.002680.002594.002594.0077400203251300
2016-01-082587.002695.002574.002658.0085500225988100
2016-01-072660.002692.002564.002611.00106500279119800
2016-01-062721.002751.002654.002694.0044900121083700
2016-01-052707.002762.002704.002747.0040700111095800
2016-01-042784.002820.002728.002757.0047700131953100
2015-12-302848.002856.002808.002834.001430040474400
2015-12-292774.002859.002758.002848.003020085066200
2015-12-282771.002831.002771.002790.002290064111200
2015-12-252789.002824.002764.002771.0048500135378000
2015-12-242789.002824.002722.002734.0044800123951300
2015-12-222792.002820.002774.002789.002820078759500
2015-12-212750.002825.002750.002792.0040000111258400
2015-12-182833.002877.002792.002798.0046100130284000
2015-12-172839.002888.002816.002859.0043100123184400
2015-12-162740.002829.002740.002792.003140087517600
2015-12-152753.002772.002706.002730.003130085723200
2015-12-142712.002789.002712.002771.0061500169817700
2015-12-112754.002833.002753.002790.0066400185083500
2015-12-102827.002827.002776.002776.0053500149255000
2015-12-092902.002912.002850.002856.0045700131442400
2015-12-082936.002960.002921.002928.002740080451200
2015-12-073010.003010.002944.002945.001900056290100
2015-12-042972.003015.002954.002969.0034700103409900
2015-12-032926.003025.002918.003025.0080900242286900

   ※ 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