[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 
2017-07-252300.002304.002270.002289.002810064269800
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
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

   ※ 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