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
2002/12/30 1,505 1,520 1,505 1,511 2,500
2002/12/27 1,480 1,511 1,480 1,505 12,800
2002/12/26 1,450 1,480 1,438 1,475 6,400
2002/12/25 1,414 1,435 1,414 1,433 8,200
2002/12/24 1,405 1,420 1,399 1,414 38,100
2002/12/20 1,450 1,450 1,430 1,433 11,300
2002/12/19 1,441 1,450 1,430 1,450 11,500
2002/12/18 1,486 1,487 1,465 1,465 25,200
2002/12/17 1,484 1,485 1,471 1,482 20,200
2002/12/16 1,483 1,483 1,475 1,481 11,400
2002/12/13 1,485 1,485 1,450 1,483 25,400
2002/12/12 1,484 1,484 1,450 1,478 12,400
2002/12/11 1,484 1,489 1,470 1,476 5,000
2002/12/10 1,471 1,486 1,470 1,486 7,600
2002/12/09 1,496 1,496 1,470 1,470 5,400
2002/12/06 1,501 1,501 1,480 1,496 6,500
2002/12/05 1,500 1,504 1,490 1,501 12,400
2002/12/04 1,490 1,520 1,490 1,505 9,700
2002/12/03 1,510 1,524 1,510 1,520 4,100
2002/12/02 1,510 1,540 1,510 1,515 8,200
2002/11/29 1,492 1,550 1,492 1,540 23,800
2002/11/28 1,499 1,514 1,499 1,499 6,300
2002/11/27 1,480 1,514 1,480 1,500 7,300
2002/11/26 1,500 1,519 1,480 1,480 27,200
2002/11/25 1,451 1,499 1,451 1,495 11,300
2002/11/22 1,470 1,470 1,451 1,451 7,800
2002/11/21 1,450 1,460 1,444 1,460 10,200
2002/11/20 1,420 1,495 1,420 1,454 11,100
2002/11/19 1,390 1,440 1,390 1,422 7,000
2002/11/18 1,445 1,445 1,400 1,400 8,500
2002/11/15 1,420 1,450 1,420 1,444 8,400
2002/11/14 1,422 1,465 1,390 1,418 5,100
2002/11/13 1,469 1,470 1,430 1,462 5,300
2002/11/12 1,446 1,483 1,446 1,470 8,600
2002/11/11 1,480 1,482 1,420 1,446 10,200
2002/11/08 1,530 1,530 1,509 1,510 14,700
2002/11/07 1,541 1,541 1,501 1,511 7,700
2002/11/06 1,470 1,545 1,460 1,518 17,800
2002/11/05 1,469 1,470 1,438 1,470 20,300
2002/11/01 1,473 1,473 1,429 1,429 19,500
2002/10/31 1,520 1,520 1,493 1,495 13,100
2002/10/30 1,470 1,498 1,470 1,488 7,500
2002/10/29 1,549 1,549 1,526 1,530 25,000
2002/10/28 1,480 1,550 1,480 1,550 32,300
2002/10/25 1,402 1,460 1,400 1,460 13,600
2002/10/24 1,410 1,438 1,409 1,422 15,500
2002/10/23 1,465 1,468 1,430 1,460 56,200
2002/10/22 1,439 1,475 1,431 1,468 73,400
2002/10/21 1,435 1,447 1,405 1,431 11,500
2002/10/18 1,451 1,454 1,350 1,430 25,300
2002/10/17 1,380 1,440 1,369 1,439 11,300
2002/10/16 1,362 1,380 1,357 1,380 27,200
2002/10/15 1,458 1,458 1,345 1,346 29,900
2002/10/11 1,420 1,446 1,381 1,418 16,200
2002/10/10 1,460 1,460 1,375 1,420 17,800
2002/10/09 1,455 1,518 1,455 1,474 13,500
2002/10/08 1,451 1,475 1,449 1,453 36,800
2002/10/07 1,426 1,530 1,406 1,450 40,800
2002/10/04 1,605 1,606 1,590 1,606 14,800
2002/10/03 1,608 1,641 1,608 1,610 29,100
2002/10/02 1,630 1,650 1,630 1,632 22,200
2002/10/01 1,629 1,688 1,629 1,688 25,800
2002/09/30 1,689 1,689 1,661 1,681 27,900
2002/09/27 1,680 1,680 1,646 1,650 60,300
2002/09/26 1,680 1,684 1,668 1,668 46,700
2002/09/25 1,670 1,670 1,630 1,651 12,600
2002/09/24 1,659 1,679 1,645 1,678 27,400
2002/09/20 1,621 1,660 1,621 1,660 9,100
2002/09/19 1,664 1,689 1,650 1,660 15,000
2002/09/18 1,611 1,645 1,605 1,645 22,600
2002/09/17 1,650 1,680 1,650 1,669 17,600
2002/09/13 1,626 1,695 1,620 1,651 43,700
2002/09/12 1,640 1,665 1,635 1,665 11,300
2002/09/11 1,650 1,652 1,640 1,646 9,900
2002/09/10 1,696 1,696 1,648 1,652 21,100
2002/09/09 1,711 1,711 1,688 1,698 39,900
2002/09/06 1,653 1,670 1,645 1,651 41,700
2002/09/05 1,690 1,700 1,670 1,680 35,100
2002/09/04 1,670 1,690 1,665 1,680 42,500
2002/09/03 1,734 1,734 1,700 1,710 54,300
2002/09/02 1,729 1,754 1,711 1,740 55,300
2002/08/30 1,680 1,741 1,680 1,737 63,500
2002/08/29 1,689 1,689 1,681 1,685 19,000
2002/08/28 1,710 1,711 1,687 1,697 16,700
2002/08/27 1,705 1,727 1,705 1,715 31,100
2002/08/26 1,740 1,750 1,730 1,740 25,900
2002/08/23 1,772 1,772 1,735 1,742 28,200
2002/08/22 1,720 1,750 1,711 1,742 44,000
2002/08/21 1,724 1,724 1,699 1,704 29,400
2002/08/20 1,739 1,739 1,691 1,724 17,800
2002/08/19 1,730 1,730 1,721 1,723 17,700
2002/08/16 1,730 1,730 1,700 1,721 32,400
2002/08/15 1,690 1,701 1,679 1,700 28,000
2002/08/14 1,643 1,690 1,643 1,683 13,400
2002/08/13 1,673 1,680 1,653 1,653 17,400
2002/08/12 1,715 1,730 1,673 1,673 111,500
2002/08/09 1,730 1,730 1,700 1,715 55,600
2002/08/08 1,688 1,700 1,671 1,700 79,000
2002/08/07 1,630 1,650 1,618 1,628 36,400
2002/08/06 1,670 1,672 1,609 1,612 76,000
2002/08/05 1,681 1,695 1,675 1,692 62,000
2002/08/02 1,701 1,713 1,685 1,691 88,200
2002/08/01 1,750 1,780 1,720 1,750 200,800
2002/07/31 1,770 1,800 1,710 1,750 480,800
2002/07/30 1,699 1,778 1,690 1,777 326,800
2002/07/29 1,653 1,702 1,630 1,680 103,100
2002/07/26 1,690 1,700 1,620 1,655 72,900
2002/07/25 1,713 1,725 1,679 1,700 120,800
2002/07/24 1,700 1,734 1,696 1,713 263,100
2002/07/23 1,600 1,695 1,600 1,670 383,000
2002/07/22 1,609 1,610 1,590 1,598 171,900
2002/07/19 1,585 1,593 1,545 1,579 61,400
2002/07/18 1,561 1,595 1,561 1,585 65,700
2002/07/17 1,556 1,580 1,555 1,560 45,100
2002/07/16 1,575 1,579 1,557 1,570 55,300
2002/07/15 1,540 1,579 1,539 1,575 126,400
2002/07/12 1,475 1,546 1,475 1,539 158,000
2002/07/11 1,456 1,470 1,451 1,470 13,200
2002/07/10 1,450 1,475 1,441 1,475 16,700
2002/07/09 1,470 1,485 1,465 1,465 11,700
2002/07/08 1,488 1,488 1,465 1,485 25,100
2002/07/05 1,488 1,490 1,470 1,489 40,400
2002/07/04 1,496 1,497 1,480 1,495 52,500
2002/07/03 1,422 1,500 1,412 1,499 106,100
2002/07/02 1,395 1,430 1,390 1,412 48,300
2002/07/01 1,380 1,395 1,380 1,395 15,100
2002/06/28 1,364 1,384 1,361 1,382 3,300
2002/06/27 1,375 1,380 1,361 1,361 14,700
2002/06/26 1,383 1,385 1,370 1,385 12,700
2002/06/25 1,390 1,400 1,386 1,390 17,000
2002/06/24 1,407 1,407 1,383 1,390 23,000
2002/06/21 1,405 1,405 1,380 1,400 38,500
2002/06/20 1,381 1,415 1,376 1,380 27,700
2002/06/19 1,425 1,430 1,401 1,401 33,800
2002/06/18 1,430 1,460 1,430 1,431 185,800
2002/06/17 1,392 1,415 1,370 1,410 195,300
2002/06/14 1,379 1,379 1,352 1,352 8,000
2002/06/13 1,381 1,381 1,372 1,380 10,700
2002/06/12 1,383 1,386 1,371 1,381 11,100
2002/06/11 1,379 1,384 1,368 1,384 44,700
2002/06/10 1,385 1,385 1,371 1,384 25,400
2002/06/07 1,388 1,389 1,374 1,387 38,400
2002/06/06 1,435 1,440 1,410 1,410 19,800
2002/06/05 1,468 1,468 1,440 1,440 31,200
2002/06/04 1,479 1,485 1,462 1,465 8,900
2002/06/03 1,489 1,489 1,480 1,489 4,300
2002/05/31 1,491 1,500 1,475 1,495 24,200
2002/05/30 1,499 1,510 1,480 1,501 46,800
2002/05/29 1,500 1,500 1,490 1,490 9,600
2002/05/28 1,495 1,500 1,480 1,500 12,500
2002/05/27 1,450 1,500 1,440 1,490 26,700
2002/05/24 1,525 1,530 1,492 1,500 7,800
2002/05/23 1,520 1,530 1,510 1,525 20,300
2002/05/22 1,501 1,530 1,500 1,510 21,200
2002/05/21 1,490 1,500 1,461 1,500 20,900
2002/05/20 1,460 1,525 1,450 1,510 42,500
2002/05/17 1,395 1,430 1,395 1,420 31,100
2002/05/16 1,380 1,390 1,380 1,390 8,500
2002/05/15 1,371 1,385 1,370 1,380 13,900
2002/05/14 1,380 1,380 1,350 1,350 8,600
2002/05/13 1,385 1,385 1,360 1,370 8,500
2002/05/10 1,410 1,410 1,380 1,400 14,300
2002/05/09 1,431 1,431 1,380 1,410 29,400
2002/05/08 1,351 1,400 1,351 1,400 25,900
2002/05/07 1,340 1,350 1,337 1,350 11,100
2002/05/02 1,360 1,380 1,360 1,380 30,500
2002/05/01 1,320 1,380 1,300 1,360 28,000
2002/04/30 1,300 1,345 1,265 1,320 41,100
2002/04/26 1,200 1,309 1,200 1,300 70,400
2002/04/25 1,150 1,160 1,142 1,160 21,500
2002/04/24 1,141 1,145 1,110 1,135 6,800
2002/04/23 1,144 1,146 1,144 1,145 9,500
2002/04/22 1,100 1,122 1,100 1,120 4,100
2002/04/19 1,100 1,130 1,090 1,090 2,500
2002/04/18 1,100 1,100 1,100 1,100 1,200
2002/04/17 1,111 1,140 1,100 1,100 3,100
2002/04/16 1,100 1,100 1,100 1,100 500
2002/04/15 1,081 1,100 1,081 1,100 2,000
2002/04/12 1,101 1,101 1,090 1,101 2,900
2002/04/11 1,101 1,110 1,101 1,101 3,600
2002/04/10 1,090 1,122 1,090 1,122 1,800
2002/04/09 1,132 1,132 1,090 1,090 7,900
2002/04/08 1,144 1,144 1,132 1,132 1,300
2002/04/05 1,140 1,144 1,110 1,130 3,600
2002/04/04 1,120 1,120 1,096 1,120 8,200
2002/04/03 1,110 1,110 1,080 1,080 8,300
2002/04/02 1,119 1,138 1,100 1,118 4,400
2002/04/01 1,100 1,140 1,100 1,119 2,400
2002/03/29 1,101 1,120 1,100 1,110 6,400
2002/03/28 1,125 1,125 1,100 1,100 4,500
2002/03/27 1,112 1,120 1,111 1,120 1,600
2002/03/26 1,145 1,145 1,111 1,111 7,600
2002/03/25 1,180 1,250 1,145 1,145 9,200
2002/03/22 1,194 1,197 1,188 1,190 9,000
2002/03/20 1,160 1,179 1,160 1,174 9,900
2002/03/19 1,196 1,196 1,151 1,155 8,400
2002/03/18 1,200 1,200 1,150 1,189 16,200
2002/03/15 1,135 1,150 1,125 1,150 16,800
2002/03/14 1,198 1,198 1,135 1,135 67,500
2002/03/13 1,200 1,200 1,200 1,200 600
2002/03/12 1,220 1,220 1,181 1,200 21,600
2002/03/11 1,200 1,211 1,190 1,200 7,000
2002/03/08 1,101 1,150 1,100 1,150 8,600
2002/03/07 1,141 1,141 1,110 1,110 30,100
2002/03/06 1,140 1,150 1,140 1,140 30,300
2002/03/05 1,130 1,160 1,120 1,150 21,900
2002/03/04 1,080 1,100 1,080 1,100 15,800
2002/03/01 1,089 1,089 1,080 1,080 300
2002/02/28 1,076 1,080 1,060 1,061 5,100
2002/02/27 1,041 1,072 1,041 1,071 1,800
2002/02/26 1,091 1,091 1,040 1,040 5,300
2002/02/25 1,040 1,080 1,040 1,073 6,600
2002/02/22 1,030 1,040 1,025 1,040 2,300
2002/02/21 1,009 1,020 1,006 1,010 9,800
2002/02/20 995 1,015 995 1,005 4,800
2002/02/19 1,000 1,000 990 1,000 4,300
2002/02/18 1,015 1,015 999 1,001 7,200
2002/02/15 1,035 1,050 1,010 1,015 7,900
2002/02/14 1,060 1,080 1,050 1,050 7,600
2002/02/13 1,079 1,080 1,060 1,060 2,800
2002/02/12 1,089 1,130 1,089 1,100 10,000
2002/02/08 1,089 1,090 1,089 1,090 1,200
2002/02/07 1,087 1,090 1,047 1,090 1,600
2002/02/06 1,031 1,088 1,031 1,088 3,300
2002/02/05 1,100 1,110 1,090 1,090 13,500
2002/02/04 1,111 1,130 1,111 1,130 2,100
2002/02/01 1,131 1,147 1,120 1,147 4,900
2002/01/31 1,150 1,150 1,120 1,150 12,700
2002/01/30 1,150 1,151 1,130 1,150 10,300
2002/01/29 1,180 1,180 1,173 1,179 1,700
2002/01/28 1,195 1,195 1,175 1,175 3,300
2002/01/25 1,195 1,195 1,175 1,175 23,600
2002/01/24 1,216 1,217 1,195 1,195 9,300
2002/01/23 1,258 1,259 1,220 1,240 8,000
2002/01/22 1,270 1,270 1,260 1,260 4,900
2002/01/21 1,261 1,302 1,261 1,261 29,900
2002/01/18 1,302 1,440 1,302 1,440 51,200
2002/01/17 1,279 1,285 1,270 1,285 10,900
2002/01/16 1,266 1,280 1,260 1,279 13,500
2002/01/15 1,248 1,265 1,248 1,258 12,700
2002/01/11 1,230 1,245 1,225 1,245 6,100
2002/01/10 1,206 1,230 1,206 1,230 1,800
2002/01/09 1,200 1,230 1,200 1,230 7,200
2002/01/08 1,214 1,230 1,206 1,230 3,800
2002/01/07 1,245 1,245 1,214 1,230 5,100
2002/01/04 1,211 1,248 1,211 1,248 2,300

このページの先頭へ