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
2003/12/30 3,300 3,470 3,300 3,420 35,400
2003/12/29 3,200 3,340 3,200 3,290 51,000
2003/12/26 3,130 3,180 3,100 3,150 8,600
2003/12/25 3,130 3,150 3,020 3,120 15,600
2003/12/24 3,140 3,140 3,100 3,130 22,000
2003/12/22 3,120 3,160 3,120 3,150 14,800
2003/12/19 3,150 3,170 3,080 3,120 26,200
2003/12/18 3,160 3,180 3,120 3,120 12,000
2003/12/17 3,180 3,200 3,130 3,150 35,200
2003/12/16 3,140 3,210 3,140 3,180 25,400
2003/12/15 3,180 3,220 3,170 3,190 13,800
2003/12/12 3,190 3,190 3,150 3,170 31,600
2003/12/11 3,090 3,140 3,090 3,140 11,200
2003/12/10 3,120 3,120 3,060 3,090 26,400
2003/12/09 3,020 3,090 3,000 3,070 57,800
2003/12/08 3,100 3,100 2,980 3,000 16,900
2003/12/05 3,050 3,070 3,010 3,060 26,200
2003/12/04 3,140 3,190 3,100 3,100 13,600
2003/12/03 3,140 3,140 3,090 3,120 14,600
2003/12/02 3,160 3,190 3,090 3,130 28,300
2003/12/01 2,995 3,300 2,970 3,240 46,300
2003/11/28 2,990 3,000 2,960 2,960 19,300
2003/11/27 2,990 3,010 2,955 2,960 28,200
2003/11/26 3,050 3,060 2,975 2,985 36,600
2003/11/25 3,000 3,080 2,955 2,990 14,100
2003/11/21 2,810 3,000 2,810 2,875 20,100
2003/11/20 2,800 2,840 2,750 2,810 19,600
2003/11/19 2,890 2,890 2,675 2,800 79,200
2003/11/18 3,020 3,150 2,960 3,020 30,000
2003/11/17 3,290 3,290 2,940 3,060 40,800
2003/11/14 3,190 3,320 3,190 3,300 61,300
2003/11/13 3,290 3,290 3,140 3,180 32,100
2003/11/12 3,200 3,330 3,080 3,220 43,900
2003/11/11 3,350 3,360 3,150 3,230 53,900
2003/11/10 3,320 3,350 3,270 3,300 65,400
2003/11/07 3,220 3,290 3,220 3,270 45,900
2003/11/06 3,170 3,290 3,170 3,220 80,300
2003/11/05 3,200 3,200 3,120 3,170 26,000
2003/11/04 3,040 3,220 3,040 3,210 131,100
2003/10/31 3,030 3,050 3,010 3,030 16,700
2003/10/30 3,000 3,070 2,980 3,030 27,400
2003/10/29 2,850 3,080 2,850 3,070 57,700
2003/10/28 2,835 2,840 2,790 2,835 27,600
2003/10/27 2,805 2,810 2,750 2,795 32,800
2003/10/24 2,850 2,880 2,750 2,800 31,400
2003/10/23 2,980 2,980 2,825 2,845 59,400
2003/10/22 3,020 3,140 2,985 3,030 71,300
2003/10/21 2,980 3,060 2,915 3,010 84,500
2003/10/20 2,870 3,000 2,810 2,970 115,300
2003/10/17 3,140 3,200 3,000 3,140 93,000
2003/10/16 2,960 3,100 2,960 3,030 108,000
2003/10/15 2,900 2,980 2,900 2,900 43,200
2003/10/14 2,780 2,945 2,780 2,885 59,000
2003/10/10 2,760 2,775 2,740 2,775 30,000
2003/10/09 2,740 2,790 2,730 2,735 21,800
2003/10/08 2,750 2,790 2,720 2,740 46,000
2003/10/07 2,770 2,775 2,730 2,755 21,200
2003/10/06 2,650 2,850 2,650 2,780 159,200
2003/10/03 2,540 2,600 2,540 2,585 98,000
2003/10/02 2,560 2,570 2,480 2,530 24,300
2003/10/01 2,580 2,580 2,530 2,540 27,400
2003/09/30 2,560 2,595 2,550 2,580 14,000
2003/09/29 2,520 2,570 2,520 2,535 14,800
2003/09/26 2,515 2,550 2,510 2,520 16,200
2003/09/25 2,450 2,570 2,370 2,525 45,100
2003/09/24 2,670 2,685 2,610 2,610 18,400
2003/09/22 2,660 2,675 2,620 2,660 40,900
2003/09/19 2,700 2,700 2,610 2,640 47,300
2003/09/18 2,475 2,680 2,475 2,660 81,800
2003/09/17 2,520 2,580 2,490 2,500 43,200
2003/09/16 2,395 2,520 2,390 2,460 70,800
2003/09/12 2,410 2,410 2,355 2,400 28,100
2003/09/11 2,340 2,385 2,335 2,375 8,200
2003/09/10 2,365 2,410 2,365 2,375 14,400
2003/09/09 2,355 2,390 2,355 2,365 14,400
2003/09/08 2,330 2,360 2,310 2,350 7,700
2003/09/05 2,360 2,405 2,325 2,380 21,600
2003/09/04 2,280 2,420 2,280 2,320 20,700
2003/09/03 2,400 2,400 2,280 2,305 30,400
2003/09/02 2,390 2,390 2,360 2,365 29,700
2003/09/01 2,540 2,540 2,460 2,465 31,500
2003/08/29 2,280 2,405 2,270 2,380 27,900
2003/08/28 2,235 2,300 2,235 2,300 32,400
2003/08/27 2,300 2,350 2,280 2,300 25,700
2003/08/26 2,330 2,395 2,330 2,360 15,200
2003/08/25 2,370 2,435 2,370 2,400 21,800
2003/08/22 2,415 2,485 2,410 2,450 19,300
2003/08/21 2,405 2,450 2,405 2,415 20,400
2003/08/20 2,490 2,490 2,460 2,480 12,800
2003/08/19 2,460 2,495 2,445 2,495 33,600
2003/08/18 2,475 2,480 2,460 2,470 8,500
2003/08/15 2,500 2,500 2,460 2,465 23,300
2003/08/14 2,495 2,500 2,465 2,485 19,900
2003/08/13 2,460 2,500 2,460 2,500 14,900
2003/08/12 2,435 2,485 2,415 2,455 15,000
2003/08/11 2,425 2,490 2,395 2,445 21,900
2003/08/08 2,395 2,435 2,385 2,420 20,000
2003/08/07 2,355 2,400 2,300 2,370 41,100
2003/08/06 2,465 2,465 2,350 2,350 74,400
2003/08/05 2,510 2,510 2,430 2,465 48,800
2003/08/04 2,555 2,580 2,530 2,555 139,200
2003/08/01 2,420 2,525 2,405 2,505 130,000
2003/07/31 2,400 2,405 2,365 2,380 27,600
2003/07/30 2,390 2,455 2,390 2,435 40,900
2003/07/29 2,395 2,420 2,375 2,400 25,200
2003/07/28 2,345 2,445 2,300 2,410 45,000
2003/07/25 2,400 2,400 2,340 2,345 28,300
2003/07/24 2,385 2,430 2,360 2,395 114,900
2003/07/23 2,250 2,350 2,250 2,325 38,400
2003/07/22 2,200 2,275 2,185 2,235 28,800
2003/07/18 2,165 2,225 2,155 2,205 43,300
2003/07/17 2,295 2,295 2,135 2,205 84,100
2003/07/16 2,310 2,350 2,295 2,320 116,900
2003/07/15 2,300 2,350 2,210 2,325 193,000
2003/07/14 2,250 2,340 2,245 2,340 270,500
2003/07/11 2,180 2,280 2,150 2,225 289,400
2003/07/10 2,190 2,190 2,160 2,185 202,200
2003/07/09 2,165 2,185 2,085 2,150 583,400
2003/07/08 1,890 1,890 1,855 1,885 94,700
2003/07/07 1,868 1,890 1,810 1,851 98,000
2003/07/04 1,800 1,868 1,771 1,845 163,700
2003/07/03 1,800 1,830 1,771 1,799 214,800
2003/07/02 1,730 1,745 1,722 1,740 252,800
2003/07/01 1,726 1,726 1,712 1,718 89,600
2003/06/30 1,744 1,744 1,710 1,728 31,500
2003/06/27 1,743 1,766 1,735 1,742 42,000
2003/06/26 1,711 1,731 1,705 1,724 70,200
2003/06/25 1,695 1,724 1,695 1,697 98,300
2003/06/24 1,690 1,705 1,686 1,693 167,800
2003/06/23 1,719 1,720 1,705 1,706 113,000
2003/06/20 1,724 1,728 1,720 1,722 29,800
2003/06/19 1,730 1,735 1,719 1,724 36,500
2003/06/18 1,760 1,760 1,732 1,739 33,500
2003/06/17 1,740 1,761 1,740 1,746 46,800
2003/06/16 1,705 1,756 1,701 1,730 29,500
2003/06/13 1,805 1,805 1,783 1,784 19,900
2003/06/12 1,824 1,824 1,802 1,805 6,800
2003/06/11 1,834 1,835 1,811 1,824 7,200
2003/06/10 1,884 1,884 1,800 1,836 14,400
2003/06/09 1,894 1,894 1,860 1,884 26,500
2003/06/06 1,760 1,809 1,760 1,809 4,300
2003/06/05 1,790 1,791 1,757 1,785 25,100
2003/06/04 1,815 1,815 1,789 1,789 7,200
2003/06/03 1,800 1,805 1,784 1,789 12,100
2003/06/02 1,811 1,849 1,780 1,799 10,800
2003/05/30 1,809 1,813 1,800 1,807 9,900
2003/05/29 1,809 1,810 1,763 1,779 9,700
2003/05/28 1,818 1,818 1,800 1,809 16,300
2003/05/27 1,780 1,805 1,780 1,790 12,800
2003/05/26 1,829 1,830 1,781 1,781 6,100
2003/05/23 1,816 1,830 1,816 1,820 6,000
2003/05/22 1,830 1,830 1,811 1,815 33,000
2003/05/21 1,920 1,920 1,811 1,811 19,900
2003/05/20 1,900 1,910 1,880 1,894 8,900
2003/05/19 1,866 1,885 1,850 1,881 9,300
2003/05/16 1,907 1,908 1,883 1,896 6,100
2003/05/15 1,930 1,930 1,899 1,907 9,200
2003/05/14 1,925 1,930 1,924 1,928 12,500
2003/05/13 1,910 1,930 1,900 1,925 19,900
2003/05/12 1,909 1,925 1,901 1,910 23,200
2003/05/09 1,864 1,895 1,864 1,895 25,000
2003/05/08 1,821 1,900 1,821 1,865 19,400
2003/05/07 1,880 1,880 1,850 1,851 12,300
2003/05/06 1,870 1,900 1,870 1,880 19,900
2003/05/02 1,894 1,894 1,830 1,830 10,200
2003/05/01 1,855 1,910 1,840 1,900 38,600
2003/04/30 1,849 1,880 1,840 1,853 21,800
2003/04/28 1,791 1,849 1,791 1,830 15,500
2003/04/25 1,878 1,879 1,851 1,878 28,100
2003/04/24 1,878 1,880 1,875 1,878 64,800
2003/04/23 1,882 1,885 1,877 1,878 20,500
2003/04/22 1,850 1,910 1,850 1,882 99,300
2003/04/21 1,815 1,850 1,815 1,850 32,800
2003/04/18 1,824 1,824 1,794 1,813 13,300
2003/04/17 1,790 1,800 1,788 1,794 44,900
2003/04/16 1,786 1,790 1,780 1,787 40,000
2003/04/15 1,750 1,770 1,749 1,751 28,600
2003/04/14 1,800 1,829 1,700 1,700 24,700
2003/04/11 1,760 1,779 1,756 1,778 20,500
2003/04/10 1,798 1,798 1,725 1,756 12,000
2003/04/09 1,800 1,822 1,792 1,800 24,300
2003/04/08 1,830 1,830 1,808 1,818 12,400
2003/04/07 1,850 1,861 1,835 1,843 25,100
2003/04/04 1,839 1,845 1,833 1,838 22,200
2003/04/03 1,840 1,845 1,820 1,833 24,000
2003/04/02 1,850 1,877 1,806 1,840 48,600
2003/04/01 1,790 1,830 1,790 1,802 25,400
2003/03/31 1,795 1,800 1,770 1,788 22,100
2003/03/28 1,770 1,794 1,770 1,790 11,100
2003/03/27 1,775 1,775 1,750 1,768 9,700
2003/03/26 1,759 1,777 1,759 1,775 9,300
2003/03/25 1,754 1,764 1,750 1,758 11,000
2003/03/24 1,760 1,785 1,752 1,759 16,600
2003/03/20 1,720 1,750 1,720 1,749 15,900
2003/03/19 1,725 1,729 1,710 1,725 12,000
2003/03/18 1,705 1,761 1,705 1,725 23,700
2003/03/17 1,733 1,733 1,673 1,697 6,600
2003/03/14 1,680 1,745 1,680 1,745 33,200
2003/03/13 1,668 1,680 1,665 1,679 16,600
2003/03/12 1,642 1,695 1,639 1,680 30,200
2003/03/11 1,679 1,710 1,635 1,642 16,300
2003/03/10 1,699 1,700 1,632 1,679 14,400
2003/03/07 1,782 1,782 1,713 1,713 10,000
2003/03/06 1,800 1,830 1,777 1,788 18,900
2003/03/05 1,780 1,802 1,775 1,798 28,900
2003/03/04 1,757 1,780 1,757 1,780 14,800
2003/03/03 1,750 1,774 1,741 1,757 21,800
2003/02/28 1,750 1,750 1,710 1,747 14,100
2003/02/27 1,750 1,765 1,745 1,753 30,400
2003/02/26 1,730 1,750 1,730 1,745 33,700
2003/02/25 1,745 1,745 1,732 1,732 21,200
2003/02/24 1,735 1,750 1,721 1,732 42,000
2003/02/21 1,695 1,725 1,690 1,718 33,900
2003/02/20 1,695 1,695 1,680 1,693 12,700
2003/02/19 1,670 1,687 1,670 1,680 12,000
2003/02/18 1,670 1,683 1,650 1,680 12,400
2003/02/17 1,660 1,669 1,648 1,661 12,300
2003/02/14 1,599 1,645 1,599 1,630 31,300
2003/02/13 1,687 1,687 1,668 1,669 11,100
2003/02/12 1,695 1,695 1,665 1,686 12,500
2003/02/10 1,694 1,694 1,674 1,676 7,800
2003/02/07 1,678 1,695 1,676 1,690 26,400
2003/02/06 1,660 1,676 1,650 1,676 16,200
2003/02/05 1,608 1,669 1,608 1,666 20,400
2003/02/04 1,600 1,650 1,599 1,638 19,400
2003/02/03 1,580 1,613 1,577 1,613 14,600
2003/01/31 1,554 1,580 1,554 1,580 13,600
2003/01/30 1,532 1,559 1,532 1,551 5,500
2003/01/29 1,580 1,595 1,510 1,530 19,800
2003/01/28 1,560 1,574 1,560 1,574 8,800
2003/01/27 1,559 1,565 1,559 1,559 8,700
2003/01/24 1,550 1,564 1,550 1,557 19,600
2003/01/23 1,506 1,549 1,506 1,549 8,200
2003/01/22 1,550 1,551 1,530 1,548 10,600
2003/01/21 1,540 1,550 1,520 1,549 16,400
2003/01/20 1,528 1,540 1,523 1,540 10,100
2003/01/17 1,530 1,530 1,512 1,512 15,400
2003/01/16 1,455 1,520 1,450 1,512 9,500
2003/01/15 1,465 1,465 1,440 1,455 11,800
2003/01/14 1,480 1,482 1,460 1,465 8,300
2003/01/10 1,490 1,499 1,485 1,490 6,400
2003/01/09 1,500 1,510 1,495 1,510 5,000
2003/01/08 1,550 1,550 1,503 1,504 3,200
2003/01/07 1,550 1,550 1,503 1,520 6,200
2003/01/06 1,530 1,590 1,511 1,575 3,300

このページの先頭へ