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
2005/12/30 2,945 2,960 2,920 2,950 63,800
2005/12/29 2,990 2,990 2,900 2,915 335,600
2005/12/28 3,070 3,070 2,935 2,945 360,300
2005/12/27 3,210 3,320 3,210 3,270 27,800
2005/12/26 3,340 3,340 3,220 3,260 50,100
2005/12/22 3,310 3,340 3,200 3,320 50,000
2005/12/21 3,250 3,310 3,240 3,280 93,000
2005/12/20 3,060 3,190 3,050 3,160 105,000
2005/12/19 3,120 3,140 3,070 3,110 28,100
2005/12/16 3,120 3,180 3,110 3,120 34,600
2005/12/15 3,090 3,170 3,020 3,150 73,600
2005/12/14 3,170 3,210 3,110 3,140 57,500
2005/12/13 3,260 3,260 3,210 3,230 22,200
2005/12/12 3,240 3,290 3,240 3,260 75,100
2005/12/09 3,180 3,240 3,150 3,220 76,400
2005/12/08 3,150 3,220 3,150 3,200 57,400
2005/12/07 3,230 3,240 3,130 3,140 119,600
2005/12/06 3,300 3,320 3,210 3,240 89,500
2005/12/05 3,360 3,360 3,340 3,350 30,300
2005/12/02 3,380 3,380 3,320 3,350 62,300
2005/12/01 3,350 3,380 3,310 3,360 56,800
2005/11/30 3,260 3,300 3,260 3,280 64,600
2005/11/29 3,230 3,330 3,230 3,230 66,700
2005/11/28 3,280 3,320 3,240 3,290 77,200
2005/11/25 3,400 3,400 3,270 3,340 135,900
2005/11/24 3,330 3,430 3,330 3,400 126,300
2005/11/22 3,250 3,370 3,250 3,340 124,000
2005/11/21 3,200 3,250 3,170 3,240 56,600
2005/11/18 3,230 3,250 3,200 3,230 80,300
2005/11/17 3,220 3,230 3,150 3,210 35,900
2005/11/16 3,200 3,250 3,180 3,250 32,100
2005/11/15 3,240 3,260 3,210 3,240 65,300
2005/11/14 3,200 3,250 3,170 3,240 88,800
2005/11/11 3,080 3,200 3,070 3,170 54,200
2005/11/10 3,050 3,090 3,040 3,090 38,200
2005/11/09 3,010 3,120 2,980 3,100 79,000
2005/11/08 3,220 3,220 3,100 3,110 68,300
2005/11/07 3,140 3,270 3,050 3,260 92,900
2005/11/04 2,985 3,140 2,970 3,140 118,500
2005/11/02 2,910 3,000 2,910 2,985 72,800
2005/11/01 2,990 2,990 2,930 2,960 50,800
2005/10/31 2,915 2,960 2,915 2,930 80,700
2005/10/28 2,770 2,940 2,770 2,915 189,700
2005/10/27 2,830 2,840 2,765 2,830 146,600
2005/10/26 2,785 2,830 2,740 2,830 174,000
2005/10/25 2,745 2,785 2,690 2,765 216,800
2005/10/24 2,705 2,750 2,670 2,740 78,200
2005/10/21 2,600 2,750 2,585 2,735 92,900
2005/10/20 2,650 2,670 2,615 2,630 63,700
2005/10/19 2,665 2,685 2,625 2,660 148,200
2005/10/18 2,680 2,790 2,665 2,725 290,400
2005/10/17 2,615 2,715 2,555 2,700 440,000
2005/10/14 2,410 2,470 2,410 2,455 98,100
2005/10/13 2,400 2,405 2,355 2,405 40,900
2005/10/12 2,395 2,425 2,360 2,375 44,000
2005/10/11 2,355 2,390 2,340 2,380 61,000
2005/10/07 2,340 2,390 2,320 2,330 36,400
2005/10/06 2,350 2,385 2,315 2,340 63,000
2005/10/05 2,470 2,510 2,375 2,415 101,400
2005/10/04 2,400 2,465 2,400 2,465 136,500
2005/10/03 2,330 2,400 2,325 2,395 148,700
2005/09/30 2,270 2,320 2,250 2,315 162,500
2005/09/29 2,310 2,310 2,275 2,290 61,200
2005/09/28 2,290 2,315 2,290 2,310 49,000
2005/09/27 2,300 2,305 2,290 2,290 40,700
2005/09/26 2,300 2,310 2,280 2,300 33,700
2005/09/22 2,315 2,320 2,300 2,310 28,800
2005/09/21 2,330 2,330 2,305 2,310 24,200
2005/09/20 2,325 2,330 2,305 2,325 35,200
2005/09/16 2,315 2,315 2,285 2,295 33,300
2005/09/15 2,280 2,305 2,265 2,300 33,500
2005/09/14 2,280 2,285 2,275 2,275 46,800
2005/09/13 2,315 2,315 2,295 2,295 84,500
2005/09/12 2,320 2,340 2,290 2,310 67,900
2005/09/09 2,275 2,300 2,260 2,280 151,600
2005/09/08 2,320 2,330 2,215 2,240 172,800
2005/09/07 2,250 2,280 2,250 2,260 33,700
2005/09/06 2,250 2,260 2,240 2,240 51,900
2005/09/05 2,255 2,255 2,220 2,245 106,400
2005/09/02 2,255 2,260 2,250 2,255 32,500
2005/09/01 2,245 2,275 2,245 2,245 55,500
2005/08/31 2,265 2,270 2,230 2,235 47,400
2005/08/30 2,290 2,310 2,275 2,290 57,800
2005/08/29 2,330 2,330 2,270 2,280 43,800
2005/08/26 2,340 2,340 2,320 2,330 52,100
2005/08/25 2,375 2,405 2,370 2,380 139,600
2005/08/24 2,390 2,395 2,380 2,390 44,000
2005/08/23 2,390 2,405 2,385 2,390 36,500
2005/08/22 2,370 2,390 2,360 2,385 38,100
2005/08/19 2,370 2,370 2,340 2,350 27,800
2005/08/18 2,400 2,410 2,340 2,350 70,700
2005/08/17 2,345 2,375 2,345 2,355 38,700
2005/08/16 2,340 2,340 2,305 2,340 37,500
2005/08/15 2,300 2,360 2,300 2,305 64,600
2005/08/12 2,385 2,395 2,325 2,325 65,900
2005/08/11 2,400 2,400 2,375 2,385 29,000
2005/08/10 2,400 2,405 2,365 2,370 50,600
2005/08/09 2,290 2,340 2,285 2,320 42,100
2005/08/08 2,250 2,300 2,205 2,250 62,600
2005/08/05 2,305 2,325 2,255 2,270 51,800
2005/08/04 2,395 2,395 2,285 2,295 68,100
2005/08/03 2,400 2,400 2,380 2,395 27,000
2005/08/02 2,410 2,415 2,360 2,400 55,800
2005/08/01 2,430 2,455 2,405 2,405 67,300
2005/07/29 2,425 2,445 2,415 2,425 54,200
2005/07/28 2,440 2,440 2,410 2,425 54,100
2005/07/27 2,430 2,460 2,430 2,445 43,800
2005/07/26 2,480 2,490 2,400 2,425 67,700
2005/07/25 2,515 2,515 2,480 2,485 30,100
2005/07/22 2,560 2,570 2,465 2,510 64,100
2005/07/21 2,560 2,605 2,560 2,570 28,800
2005/07/20 2,550 2,600 2,500 2,575 92,700
2005/07/19 2,655 2,685 2,590 2,605 63,100
2005/07/15 2,660 2,675 2,655 2,655 14,900
2005/07/14 2,685 2,685 2,640 2,655 26,000
2005/07/13 2,675 2,675 2,650 2,675 20,500
2005/07/12 2,680 2,680 2,655 2,665 12,200
2005/07/11 2,675 2,690 2,640 2,655 33,900
2005/07/08 2,640 2,690 2,640 2,670 25,200
2005/07/07 2,645 2,675 2,635 2,640 29,200
2005/07/06 2,635 2,685 2,625 2,680 26,400
2005/07/05 2,650 2,670 2,630 2,630 22,300
2005/07/04 2,720 2,720 2,605 2,670 47,300
2005/07/01 2,710 2,740 2,700 2,710 12,200
2005/06/30 2,710 2,730 2,655 2,700 27,400
2005/06/29 2,695 2,735 2,655 2,710 38,500
2005/06/28 2,670 2,690 2,655 2,685 34,000
2005/06/27 2,670 2,705 2,655 2,670 42,000
2005/06/24 2,660 2,685 2,630 2,680 32,000
2005/06/23 2,595 2,670 2,590 2,625 39,100
2005/06/22 2,585 2,605 2,585 2,590 19,900
2005/06/21 2,580 2,600 2,560 2,585 20,600
2005/06/20 2,580 2,620 2,560 2,575 34,000
2005/06/17 2,525 2,565 2,525 2,560 23,600
2005/06/16 2,500 2,540 2,500 2,515 27,100
2005/06/15 2,475 2,490 2,470 2,490 22,400
2005/06/14 2,495 2,505 2,480 2,505 11,200
2005/06/13 2,500 2,520 2,490 2,500 11,700
2005/06/10 2,520 2,530 2,500 2,510 21,800
2005/06/09 2,505 2,520 2,485 2,500 27,800
2005/06/08 2,515 2,525 2,480 2,525 40,200
2005/06/07 2,490 2,530 2,490 2,510 35,200
2005/06/06 2,470 2,545 2,460 2,520 64,100
2005/06/03 2,530 2,540 2,505 2,510 39,600
2005/06/02 2,555 2,555 2,500 2,530 37,300
2005/06/01 2,520 2,580 2,500 2,525 49,100
2005/05/31 2,500 2,520 2,490 2,520 21,900
2005/05/30 2,480 2,530 2,480 2,500 24,000
2005/05/27 2,480 2,480 2,350 2,480 12,600
2005/05/26 2,470 2,500 2,430 2,480 17,600
2005/05/25 2,440 2,545 2,425 2,455 62,500
2005/05/24 2,400 2,440 2,390 2,415 23,500
2005/05/23 2,385 2,410 2,370 2,395 18,600
2005/05/20 2,390 2,440 2,375 2,440 13,200
2005/05/19 2,430 2,430 2,380 2,410 16,000
2005/05/18 2,350 2,390 2,335 2,345 37,100
2005/05/17 2,460 2,480 2,385 2,390 19,300
2005/05/16 2,430 2,480 2,310 2,450 28,200
2005/05/13 2,390 2,485 2,370 2,465 33,100
2005/05/12 2,435 2,485 2,410 2,430 40,500
2005/05/11 2,405 2,580 2,400 2,485 94,800
2005/05/10 2,350 2,445 2,350 2,445 82,000
2005/05/09 2,310 2,350 2,300 2,310 40,600
2005/05/06 2,230 2,300 2,230 2,280 61,300
2005/05/02 2,195 2,220 2,185 2,195 17,300
2005/04/28 2,185 2,230 2,185 2,210 18,200
2005/04/27 2,190 2,190 2,165 2,180 17,300
2005/04/26 2,190 2,195 2,165 2,170 16,700
2005/04/25 2,210 2,210 2,190 2,195 18,800
2005/04/22 2,165 2,235 2,155 2,205 28,700
2005/04/21 2,140 2,165 2,120 2,165 54,600
2005/04/20 2,135 2,185 2,120 2,150 47,300
2005/04/19 2,140 2,170 2,120 2,125 59,600
2005/04/18 2,205 2,245 2,130 2,135 54,000
2005/04/15 2,230 2,270 2,220 2,245 34,700
2005/04/14 2,270 2,275 2,240 2,265 47,600
2005/04/13 2,245 2,260 2,210 2,245 29,600
2005/04/12 2,265 2,285 2,250 2,255 19,200
2005/04/11 2,300 2,300 2,260 2,260 35,300
2005/04/08 2,300 2,330 2,290 2,305 65,900
2005/04/07 2,255 2,280 2,215 2,270 89,000
2005/04/06 2,155 2,200 2,155 2,175 12,200
2005/04/05 2,155 2,195 2,150 2,150 14,800
2005/04/04 2,145 2,180 2,145 2,165 8,200
2005/04/01 2,165 2,190 2,155 2,170 14,700
2005/03/31 2,160 2,205 2,160 2,205 11,400
2005/03/30 2,155 2,175 2,135 2,150 11,900
2005/03/29 2,185 2,200 2,105 2,140 14,800
2005/03/28 2,180 2,220 2,180 2,185 6,900
2005/03/25 2,220 2,220 2,160 2,195 16,800
2005/03/24 2,195 2,195 2,170 2,175 22,300
2005/03/23 2,215 2,225 2,170 2,225 28,700
2005/03/22 2,255 2,270 2,220 2,220 20,400
2005/03/18 2,260 2,290 2,235 2,255 54,400
2005/03/17 2,130 2,280 2,130 2,260 112,600
2005/03/16 2,200 2,200 2,110 2,120 38,900
2005/03/15 2,180 2,205 2,175 2,195 21,400
2005/03/14 2,200 2,210 2,160 2,170 19,200
2005/03/11 2,150 2,235 2,150 2,155 49,900
2005/03/10 2,180 2,195 2,150 2,150 16,200
2005/03/09 2,190 2,200 2,180 2,180 30,300
2005/03/08 2,190 2,225 2,170 2,190 35,700
2005/03/07 2,215 2,240 2,185 2,220 32,700
2005/03/04 2,260 2,270 2,210 2,210 56,500
2005/03/03 2,335 2,380 2,285 2,295 55,300
2005/03/02 2,295 2,345 2,285 2,320 29,000
2005/03/01 2,275 2,290 2,230 2,290 32,400
2005/02/28 2,260 2,280 2,230 2,275 17,700
2005/02/25 2,285 2,285 2,250 2,260 17,500
2005/02/24 2,230 2,250 2,215 2,240 21,800
2005/02/23 2,200 2,280 2,160 2,270 26,000
2005/02/22 2,285 2,295 2,250 2,255 32,700
2005/02/21 2,300 2,310 2,280 2,290 18,300
2005/02/18 2,270 2,270 2,245 2,265 18,800
2005/02/17 2,275 2,280 2,250 2,270 29,500
2005/02/16 2,270 2,305 2,270 2,280 46,100
2005/02/15 2,260 2,265 2,230 2,265 19,500
2005/02/14 2,275 2,280 2,245 2,270 44,400
2005/02/10 2,195 2,230 2,180 2,210 49,000
2005/02/09 2,140 2,225 2,140 2,225 101,600
2005/02/08 2,110 2,130 2,105 2,105 16,200
2005/02/07 2,095 2,125 2,090 2,110 12,500
2005/02/04 2,100 2,115 2,080 2,090 23,500
2005/02/03 2,105 2,115 2,075 2,100 16,800
2005/02/02 2,100 2,105 2,080 2,100 12,200
2005/02/01 2,070 2,115 2,055 2,095 27,400
2005/01/31 2,055 2,085 2,045 2,075 9,500
2005/01/28 2,050 2,055 1,990 2,055 50,300
2005/01/27 2,085 2,090 2,050 2,085 39,600
2005/01/26 2,090 2,100 2,080 2,085 16,300
2005/01/25 2,100 2,110 2,075 2,075 17,900
2005/01/24 2,080 2,105 2,070 2,090 23,200
2005/01/21 2,090 2,130 2,065 2,105 28,900
2005/01/20 2,130 2,155 2,110 2,130 30,700
2005/01/19 2,125 2,175 2,120 2,145 30,700
2005/01/18 2,180 2,185 2,115 2,115 36,600
2005/01/17 2,135 2,225 2,130 2,225 37,600
2005/01/14 2,145 2,150 2,110 2,135 32,600
2005/01/13 2,200 2,235 2,180 2,185 49,800
2005/01/12 2,170 2,195 2,145 2,185 81,700
2005/01/11 2,100 2,150 2,100 2,140 44,000
2005/01/07 2,080 2,120 2,075 2,090 45,200
2005/01/06 2,080 2,090 2,075 2,080 51,700
2005/01/05 2,085 2,085 2,050 2,065 37,800
2005/01/04 2,070 2,075 2,060 2,075 22,200

このページの先頭へ