日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 2,075 2,075 2,050 2,065 13,600
2004/12/29 2,045 2,055 2,000 2,035 33,700
2004/12/28 2,005 2,035 1,991 2,035 49,900
2004/12/27 2,000 2,020 1,970 1,972 25,000
2004/12/24 2,005 2,010 1,981 1,990 18,200
2004/12/22 1,999 2,020 1,951 1,964 90,900
2004/12/21 1,980 2,020 1,980 1,992 41,800
2004/12/20 1,956 1,985 1,956 1,964 28,000
2004/12/17 1,955 2,000 1,950 1,991 38,000
2004/12/16 1,938 1,938 1,909 1,925 16,800
2004/12/15 1,920 1,938 1,910 1,931 23,200
2004/12/14 1,901 1,915 1,901 1,915 21,200
2004/12/13 1,910 1,941 1,900 1,900 31,200
2004/12/10 1,900 1,930 1,900 1,912 46,600
2004/12/09 1,903 1,935 1,887 1,899 20,500
2004/12/08 1,925 1,935 1,911 1,919 26,500
2004/12/07 1,966 1,980 1,921 1,938 21,800
2004/12/06 1,955 1,999 1,955 1,967 22,000
2004/12/03 1,978 2,020 1,966 1,985 20,800
2004/12/02 1,965 1,989 1,965 1,977 15,200
2004/12/01 1,977 1,977 1,930 1,940 25,100
2004/11/30 1,993 1,994 1,968 1,980 18,300
2004/11/29 1,971 2,020 1,971 1,988 17,200
2004/11/26 1,970 2,020 1,960 1,960 31,100
2004/11/25 1,996 1,996 1,954 1,966 21,200
2004/11/24 1,925 1,980 1,925 1,953 22,900
2004/11/22 1,950 1,999 1,850 1,937 53,800
2004/11/19 2,065 2,080 2,045 2,050 38,500
2004/11/18 2,115 2,120 2,050 2,055 23,500
2004/11/17 2,060 2,100 2,055 2,060 24,000
2004/11/16 2,170 2,170 2,095 2,095 46,200
2004/11/15 2,155 2,170 2,105 2,130 75,200
2004/11/12 1,972 2,100 1,968 2,075 159,400
2004/11/11 1,948 1,972 1,912 1,912 27,100
2004/11/10 1,920 1,952 1,920 1,931 36,600
2004/11/09 1,912 1,950 1,905 1,911 16,600
2004/11/08 1,949 1,950 1,901 1,910 31,300
2004/11/05 1,902 1,929 1,886 1,919 23,800
2004/11/04 1,938 1,954 1,892 1,910 36,700
2004/11/02 1,878 1,940 1,878 1,935 28,400
2004/11/01 1,927 1,927 1,830 1,877 24,100
2004/10/29 1,905 1,950 1,900 1,927 27,700
2004/10/28 1,950 1,959 1,927 1,943 18,200
2004/10/27 1,921 1,950 1,913 1,935 19,900
2004/10/26 1,916 1,934 1,896 1,911 21,500
2004/10/25 1,991 1,991 1,910 1,950 39,700
2004/10/22 1,995 2,030 1,994 2,005 34,400
2004/10/21 2,065 2,065 1,991 1,995 42,000
2004/10/20 2,245 2,245 2,050 2,105 36,800
2004/10/19 2,245 2,290 2,240 2,275 23,500
2004/10/18 2,250 2,265 2,220 2,235 67,500
2004/10/15 2,375 2,395 2,360 2,375 15,800
2004/10/14 2,400 2,440 2,370 2,385 12,800
2004/10/13 2,450 2,450 2,405 2,410 8,700
2004/10/12 2,450 2,480 2,430 2,450 10,600
2004/10/08 2,465 2,510 2,460 2,465 7,300
2004/10/07 2,600 2,600 2,505 2,505 26,000
2004/10/06 2,400 2,550 2,400 2,525 30,300
2004/10/05 2,445 2,445 2,430 2,440 11,100
2004/10/04 2,415 2,440 2,380 2,435 20,500
2004/10/01 2,300 2,350 2,300 2,340 16,000
2004/09/30 2,250 2,300 2,250 2,280 12,100
2004/09/29 2,235 2,250 2,210 2,230 4,800
2004/09/28 2,245 2,245 2,200 2,230 10,100
2004/09/27 2,260 2,260 2,180 2,225 22,600
2004/09/24 2,300 2,305 2,265 2,270 9,800
2004/09/22 2,300 2,300 2,250 2,260 4,300
2004/09/21 2,310 2,310 2,265 2,275 7,600
2004/09/17 2,335 2,335 2,295 2,305 6,100
2004/09/16 2,285 2,315 2,285 2,310 5,500
2004/09/15 2,365 2,375 2,255 2,300 26,700
2004/09/14 2,395 2,395 2,365 2,375 11,600
2004/09/13 2,310 2,355 2,305 2,355 15,200
2004/09/10 2,340 2,340 2,245 2,300 33,600
2004/09/09 2,345 2,370 2,340 2,340 9,000
2004/09/08 2,355 2,380 2,340 2,345 10,900
2004/09/07 2,370 2,370 2,345 2,350 7,900
2004/09/06 2,335 2,395 2,335 2,365 16,000
2004/09/03 2,400 2,420 2,320 2,335 12,100
2004/09/02 2,410 2,425 2,380 2,395 12,100
2004/09/01 2,410 2,420 2,390 2,420 9,200
2004/08/31 2,430 2,430 2,380 2,390 8,100
2004/08/30 2,440 2,440 2,420 2,430 7,600
2004/08/27 2,450 2,450 2,380 2,415 27,200
2004/08/26 2,370 2,465 2,370 2,445 26,700
2004/08/26 1 -> 1.20 分割
2004/08/25 2,885 2,950 2,880 2,910 62,500
2004/08/24 2,875 2,875 2,840 2,875 22,600
2004/08/23 2,860 2,890 2,835 2,865 13,800
2004/08/20 2,750 2,830 2,750 2,810 8,300
2004/08/19 2,750 2,755 2,725 2,735 35,700
2004/08/18 2,730 2,770 2,705 2,730 17,600
2004/08/17 2,740 2,790 2,710 2,725 18,700
2004/08/16 2,755 2,770 2,710 2,730 19,800
2004/08/13 2,785 2,800 2,765 2,770 12,900
2004/08/12 2,800 2,815 2,790 2,795 19,500
2004/08/11 2,825 2,825 2,795 2,800 21,900
2004/08/10 2,815 2,835 2,780 2,785 14,700
2004/08/09 2,800 2,810 2,760 2,775 31,600
2004/08/06 2,825 2,930 2,825 2,855 21,300
2004/08/05 2,845 2,900 2,845 2,865 20,500
2004/08/04 2,885 2,885 2,800 2,830 29,700
2004/08/03 2,860 2,980 2,860 2,885 48,300
2004/08/02 2,920 2,930 2,855 2,870 37,700
2004/07/30 2,840 2,935 2,840 2,915 32,900
2004/07/29 2,990 2,990 2,730 2,810 49,200
2004/07/28 3,020 3,070 3,000 3,020 13,500
2004/07/27 3,030 3,060 2,995 3,020 15,700
2004/07/26 3,120 3,120 3,040 3,060 13,500
2004/07/23 3,130 3,130 3,080 3,090 11,800
2004/07/22 3,120 3,120 3,050 3,080 23,900
2004/07/21 3,130 3,130 3,080 3,120 12,600
2004/07/20 3,100 3,130 3,100 3,110 10,000
2004/07/16 3,220 3,220 3,140 3,160 26,500
2004/07/15 3,210 3,240 3,120 3,190 27,500
2004/07/14 3,300 3,330 3,200 3,210 19,600
2004/07/13 3,240 3,250 3,200 3,250 26,900
2004/07/12 3,160 3,220 3,160 3,210 19,200
2004/07/09 3,160 3,160 3,090 3,140 29,900
2004/07/08 3,180 3,190 3,150 3,190 12,700
2004/07/07 3,130 3,140 3,020 3,130 14,400
2004/07/06 3,170 3,180 3,140 3,170 12,000
2004/07/05 3,240 3,240 3,150 3,150 13,900
2004/07/02 3,230 3,270 3,220 3,250 30,900
2004/07/01 3,300 3,310 3,230 3,250 75,400
2004/06/30 3,350 3,370 3,300 3,350 9,500
2004/06/29 3,340 3,360 3,300 3,350 20,300
2004/06/28 3,370 3,440 3,360 3,390 36,500
2004/06/25 3,250 3,310 3,220 3,300 28,400
2004/06/24 3,220 3,240 3,200 3,220 16,900
2004/06/23 3,200 3,220 3,200 3,200 16,200
2004/06/22 3,170 3,190 3,160 3,180 16,400
2004/06/21 3,140 3,190 3,140 3,160 28,200
2004/06/18 3,130 3,150 3,100 3,120 20,400
2004/06/17 3,170 3,180 3,140 3,160 16,300
2004/06/16 3,180 3,210 3,170 3,190 17,900
2004/06/15 3,200 3,200 3,150 3,160 25,300
2004/06/14 3,170 3,250 3,160 3,200 49,500
2004/06/11 3,140 3,160 3,130 3,160 41,400
2004/06/10 3,140 3,140 3,060 3,110 40,200
2004/06/09 3,120 3,150 3,070 3,090 39,200
2004/06/08 3,160 3,160 3,110 3,120 20,000
2004/06/07 3,080 3,150 3,080 3,110 27,500
2004/06/04 3,090 3,090 3,070 3,080 9,400
2004/06/03 3,080 3,080 3,040 3,050 55,600
2004/06/02 3,120 3,150 3,030 3,030 58,500
2004/06/01 3,140 3,170 3,100 3,110 50,300
2004/05/31 3,150 3,150 3,100 3,120 27,100
2004/05/28 3,150 3,180 3,090 3,130 18,700
2004/05/27 3,250 3,250 3,140 3,150 12,100
2004/05/26 3,200 3,210 3,170 3,210 12,200
2004/05/25 3,260 3,260 3,120 3,170 9,100
2004/05/24 3,230 3,230 3,170 3,190 16,800
2004/05/21 3,160 3,220 3,160 3,160 15,600
2004/05/20 3,120 3,180 3,110 3,130 24,200
2004/05/19 3,120 3,150 3,050 3,120 21,400
2004/05/18 2,880 3,030 2,880 2,955 39,400
2004/05/17 3,140 3,140 2,880 2,905 32,900
2004/05/14 3,170 3,170 3,060 3,100 19,000
2004/05/13 3,210 3,220 3,110 3,120 19,200
2004/05/12 3,230 3,270 3,160 3,200 32,800
2004/05/11 3,140 3,220 3,090 3,180 43,900
2004/05/10 3,350 3,360 2,940 3,090 161,800
2004/05/07 3,600 3,600 3,380 3,440 80,700
2004/05/06 3,700 3,700 3,600 3,610 26,000
2004/04/30 3,700 3,700 3,560 3,620 52,700
2004/04/28 3,820 3,840 3,790 3,800 12,400
2004/04/27 3,890 3,920 3,750 3,810 22,200
2004/04/26 3,910 3,950 3,890 3,910 17,800
2004/04/23 3,890 3,900 3,830 3,860 21,900
2004/04/22 3,900 3,900 3,830 3,840 10,600
2004/04/21 3,920 4,030 3,870 3,880 53,200
2004/04/20 3,780 3,880 3,750 3,880 13,200
2004/04/19 3,780 3,790 3,660 3,770 29,500
2004/04/16 3,880 3,880 3,790 3,830 15,100
2004/04/15 3,950 3,950 3,810 3,840 26,300
2004/04/14 3,940 3,960 3,870 3,960 40,700
2004/04/13 3,800 3,930 3,790 3,920 59,000
2004/04/12 3,840 3,850 3,750 3,760 28,500
2004/04/09 3,820 3,880 3,760 3,800 37,200
2004/04/08 3,830 3,890 3,830 3,840 40,800
2004/04/07 3,780 4,000 3,780 3,890 201,100
2004/04/06 3,620 3,740 3,600 3,680 77,400
2004/04/05 3,620 3,660 3,600 3,610 34,900
2004/04/02 3,500 3,570 3,450 3,530 41,800
2004/04/01 3,500 3,510 3,460 3,470 20,500
2004/03/31 3,470 3,500 3,410 3,450 60,600
2004/03/30 3,470 3,480 3,410 3,430 47,500
2004/03/29 3,450 3,450 3,390 3,410 44,700
2004/03/26 3,450 3,450 3,400 3,420 28,900
2004/03/25 3,370 3,400 3,350 3,350 22,100
2004/03/24 3,410 3,420 3,300 3,350 39,000
2004/03/23 3,440 3,470 3,410 3,450 15,900
2004/03/22 3,380 3,480 3,370 3,470 15,100
2004/03/19 3,390 3,490 3,390 3,420 15,700
2004/03/18 3,590 3,590 3,440 3,450 23,800
2004/03/17 3,480 3,540 3,460 3,540 23,200
2004/03/16 3,580 3,580 3,470 3,500 16,600
2004/03/15 3,620 3,620 3,520 3,550 20,200
2004/03/12 3,480 3,600 3,460 3,560 48,600
2004/03/11 3,340 3,490 3,320 3,460 25,600
2004/03/10 3,460 3,460 3,380 3,440 24,800
2004/03/09 3,410 3,470 3,400 3,460 14,800
2004/03/08 3,400 3,460 3,390 3,450 27,500
2004/03/05 3,350 3,390 3,320 3,390 32,100
2004/03/04 3,280 3,310 3,260 3,290 25,200
2004/03/03 3,290 3,290 3,240 3,270 19,000
2004/03/02 3,280 3,300 3,240 3,260 26,800
2004/03/01 3,190 3,270 3,190 3,230 19,700
2004/02/27 3,130 3,180 3,110 3,120 56,100
2004/02/26 3,130 3,140 3,110 3,130 22,000
2004/02/25 3,180 3,180 3,070 3,130 34,900
2004/02/24 3,300 3,300 3,150 3,180 21,300
2004/02/23 3,370 3,380 3,270 3,300 34,900
2004/02/20 3,300 3,390 3,260 3,330 25,100
2004/02/19 3,260 3,390 3,230 3,380 39,800
2004/02/18 3,230 3,250 3,210 3,230 11,100
2004/02/17 3,260 3,280 3,200 3,280 11,000
2004/02/16 3,260 3,290 3,240 3,260 11,800
2004/02/13 3,310 3,310 3,180 3,180 13,700
2004/02/12 3,200 3,340 3,200 3,260 25,300
2004/02/10 3,170 3,220 3,170 3,180 15,900
2004/02/09 3,190 3,250 3,150 3,170 20,500
2004/02/06 3,150 3,150 3,020 3,100 45,500
2004/02/05 2,980 3,100 2,980 3,100 78,700
2004/02/04 3,250 3,270 3,030 3,110 43,000
2004/02/03 3,300 3,310 3,190 3,240 36,700
2004/02/02 3,430 3,430 3,300 3,330 19,000
2004/01/30 3,400 3,480 3,390 3,440 20,500
2004/01/29 3,480 3,500 3,270 3,410 19,600
2004/01/28 3,530 3,540 3,500 3,520 10,800
2004/01/27 3,550 3,580 3,540 3,540 15,600
2004/01/26 3,630 3,630 3,540 3,550 20,400
2004/01/23 3,690 3,700 3,650 3,670 23,800
2004/01/22 3,700 3,730 3,670 3,690 18,400
2004/01/21 3,640 3,750 3,600 3,670 52,900
2004/01/20 3,660 3,660 3,610 3,620 20,100
2004/01/19 3,580 3,670 3,550 3,650 17,600
2004/01/16 3,620 3,620 3,550 3,570 8,400
2004/01/15 3,670 3,670 3,570 3,570 13,200
2004/01/14 3,670 3,670 3,610 3,630 15,800
2004/01/13 3,620 3,670 3,590 3,660 14,100
2004/01/09 3,650 3,650 3,540 3,650 29,400
2004/01/08 3,580 3,670 3,550 3,650 47,100
2004/01/07 3,410 3,460 3,360 3,440 19,000
2004/01/06 3,600 3,600 3,450 3,470 29,900
2004/01/05 3,550 3,690 3,530 3,590 28,900

このページの先頭へ