[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 
2017-10-192684.002701.002679.002687.002080055896000
2017-10-182715.002715.002691.002701.002070055914600
2017-10-172690.002724.002690.002724.002380064537100
2017-10-162689.002713.002671.002690.002720073270800
2017-10-132674.002719.002674.002708.002920078959500
2017-10-122698.002718.002683.002702.002020054548700
2017-10-112697.002705.002661.002698.002440065682100
2017-10-102611.002693.002611.002683.003640096926400
2017-10-062637.002654.002617.002621.001900049954600
2017-10-052651.002665.002637.002645.001620042995200
2017-10-042653.002684.002642.002651.003020080439100
2017-10-032672.002690.002655.002674.002920078083400
2017-10-022670.002677.002653.002672.003510093577600
2017-09-292669.002670.002624.002638.002720071848200
2017-09-282599.002659.002595.002655.002650069850900
2017-09-272575.002632.002575.002617.003390088752400
2017-09-262555.002624.002555.002575.0045300117295000
2017-09-252542.002576.002542.002571.002660068254300
2017-09-222549.002565.002537.002541.002780070852500
2017-09-212548.002566.002543.002549.002370060516600
2017-09-202560.002568.002529.002548.003470088488000
2017-09-192490.002539.002487.002532.0054100136549200
2017-09-152425.002505.002425.002468.0089800221639900
2017-09-142371.002395.002366.002393.002240053393400
2017-09-132366.002389.002360.002371.002260053693600
2017-09-122385.002385.002321.002351.002580060584800
2017-09-112344.002395.002341.002366.003190075562600
2017-09-082303.002338.002302.002328.003920091018300
2017-09-072290.002322.002271.002322.002380054906600
2017-09-062271.002293.002258.002288.002420055179100
2017-09-052334.002343.002287.002294.004050093560900
2017-09-042320.002336.002292.002334.003460080050900
2017-09-012300.002346.002285.002346.003240075261800
2017-08-312305.002334.002278.002308.003940090922200
2017-08-302275.002295.002234.002290.002910066386700
2017-08-292230.002273.002222.002268.003360075691200
2017-08-282283.002297.002231.002248.0044500100113200
2017-08-252237.002294.002227.002287.004040091896600
2017-08-242198.002262.002194.002247.0049300110431800
2017-08-232201.002207.002171.002188.004240092744200
2017-08-222209.002216.002187.002193.003890085521200
2017-08-212167.002243.002167.002242.003340073965000
2017-08-182211.002246.002175.002186.0048700106686200
2017-08-172235.002249.002219.002224.002160048176400
2017-08-162235.002235.002207.002210.002580057187100
2017-08-152201.002247.002201.002213.003520078234900
2017-08-142150.002236.002150.002192.0062800137684000
2017-08-102380.002424.002380.002416.0044900108116900
2017-08-092428.002428.002360.002380.003760089529100
2017-08-082424.002445.002402.002427.003260079176800
2017-08-072424.002433.002420.002422.002190053131700
2017-08-042400.002412.002388.002405.002340056221800
2017-08-032414.002418.002391.002418.001780042850600
2017-08-022398.002426.002369.002414.0055000132316700
2017-08-012381.002384.002344.002372.003550083965200
2017-07-312370.002386.002339.002370.004070096232400
2017-07-282321.002410.002321.002404.00111300265255500
2017-07-272314.002360.002313.002336.003910091339800
2017-07-262288.002317.002280.002313.002920067272600
2017-07-252300.002304.002270.002289.002810064269800
2017-07-242275.002297.002253.002294.004100093314300
2017-07-212249.002274.002249.002272.003020068329700
2017-07-202240.002266.002227.002255.0047500106585400
2017-07-192231.002235.002215.002225.003110069243000
2017-07-182227.002239.002211.002225.004310095965200
2017-07-142214.002236.002214.002226.001430031849900
2017-07-132240.002244.002204.002208.002190048574400
2017-07-122264.002270.002237.002240.002520056728000
2017-07-112260.002282.002248.002274.002780063120500
2017-07-102242.002257.002239.002239.002770062200700
2017-07-072252.002278.002244.002246.003530079820300
2017-07-062241.002262.002222.002252.003770084804200
2017-07-052250.002266.002229.002259.004130093126000
2017-07-042257.002269.002233.002246.002940066255300
2017-07-032246.002253.002225.002238.003620081076800
2017-06-302226.002234.002204.002227.003810084681000
2017-06-292172.002228.002172.002226.0046200101942800
2017-06-282172.002183.002165.002170.004070088511300
2017-06-272175.002196.002174.002193.003910085490600
2017-06-262180.002195.002171.002172.001970042932900
2017-06-232176.002191.002172.002180.002990065217100
2017-06-222169.002197.002169.002185.002320050656100
2017-06-212200.002204.002171.002174.003680080498800
2017-06-202196.002220.002165.002219.0062000135827200
2017-06-192157.002183.002142.002179.0058000125352900
2017-06-162192.002217.002108.002168.00180800389714100
2017-06-152191.002193.002167.002168.002950064138500
2017-06-142228.002228.002180.002180.0049100107580100
2017-06-132191.002234.002184.002216.002840062804100
2017-06-122185.002193.002169.002184.003460075361500
2017-06-092198.002212.002167.002204.0051400112791600
2017-06-082222.002246.002194.002201.0052100115685400
2017-06-072267.002267.002221.002232.003650081545300
2017-06-062289.002292.002254.002258.003810086345100
2017-06-052329.002329.002282.002289.002670061222500
2017-06-022283.002330.002268.002329.0049000112876300
2017-06-012282.002300.002271.002282.002620059886900
2017-05-312304.002309.002274.002282.001570035937100
2017-05-302292.002325.002271.002318.001280029530800
2017-05-292277.002301.002260.002292.001510034547900
2017-05-262300.002310.002264.002275.001760040121000
2017-05-252325.002325.002299.002300.001310030252000
2017-05-242334.002336.002306.002318.00710016442700
2017-05-232302.002337.002290.002301.001400032277600
2017-05-222301.002325.002301.002309.001210027970600
2017-05-192316.002317.002286.002300.002200050643300
2017-05-182320.002342.002315.002319.001710039729300
2017-05-172414.002414.002364.002373.001880044729100
2017-05-162420.002449.002397.002436.001500036457500
2017-05-152440.002480.002420.002434.002410058990800
2017-05-122538.002564.002532.002540.001390035378600
2017-05-112547.002578.002546.002578.001780045603200
2017-05-102510.002548.002507.002548.001080027334500
2017-05-092510.002533.002504.002509.001150028927000
2017-05-082479.002537.002479.002536.002760069589700
2017-05-022474.002482.002450.002469.00860021244700
2017-05-012473.002473.002458.002473.00780019245700
2017-04-282461.002469.002445.002454.00750018408800
2017-04-272416.002484.002407.002457.001900046625700
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

   ※ 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