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
2006/12/29 2,800 2,810 2,775 2,800 10,900
2006/12/28 2,820 2,840 2,795 2,810 25,800
2006/12/27 2,850 2,870 2,810 2,815 74,400
2006/12/26 2,760 2,770 2,735 2,770 23,400
2006/12/25 2,770 2,785 2,745 2,750 28,900
2006/12/22 2,750 2,770 2,730 2,750 22,700
2006/12/21 2,770 2,780 2,750 2,755 30,500
2006/12/20 2,775 2,780 2,760 2,770 30,900
2006/12/19 2,785 2,785 2,745 2,745 23,100
2006/12/18 2,805 2,805 2,770 2,790 34,700
2006/12/15 2,770 2,780 2,745 2,770 38,600
2006/12/14 2,730 2,770 2,730 2,755 30,000
2006/12/13 2,770 2,770 2,720 2,740 37,700
2006/12/12 2,810 2,810 2,765 2,775 34,000
2006/12/11 2,785 2,810 2,780 2,810 77,600
2006/12/08 2,730 2,740 2,700 2,730 67,700
2006/12/07 2,700 2,710 2,655 2,690 38,600
2006/12/06 2,635 2,675 2,630 2,670 33,000
2006/12/05 2,665 2,685 2,610 2,620 52,000
2006/12/04 2,650 2,685 2,630 2,665 46,500
2006/12/01 2,685 2,695 2,635 2,650 81,400
2006/11/30 2,680 2,690 2,650 2,670 40,400
2006/11/29 2,635 2,670 2,590 2,645 75,500
2006/11/28 2,550 2,605 2,540 2,595 46,500
2006/11/27 2,590 2,605 2,560 2,590 51,500
2006/11/24 2,600 2,660 2,580 2,630 95,300
2006/11/22 2,515 2,570 2,500 2,570 42,200
2006/11/21 2,535 2,590 2,490 2,490 67,800
2006/11/20 2,615 2,645 2,490 2,495 76,300
2006/11/17 2,675 2,675 2,610 2,610 71,900
2006/11/16 2,665 2,695 2,630 2,640 97,600
2006/11/15 2,680 2,685 2,630 2,630 49,300
2006/11/14 2,565 2,610 2,525 2,605 63,500
2006/11/13 2,450 2,495 2,435 2,490 70,300
2006/11/10 2,530 2,550 2,505 2,510 26,700
2006/11/09 2,535 2,610 2,530 2,535 47,900
2006/11/08 2,630 2,635 2,560 2,570 44,800
2006/11/07 2,700 2,700 2,630 2,645 47,800
2006/11/06 2,685 2,685 2,625 2,640 48,500
2006/11/02 2,610 2,650 2,610 2,630 58,600
2006/11/01 2,695 2,695 2,650 2,655 42,900
2006/10/31 2,720 2,760 2,675 2,690 112,100
2006/10/30 2,725 2,740 2,680 2,695 118,100
2006/10/27 2,645 2,740 2,630 2,725 135,200
2006/10/26 2,640 2,670 2,600 2,605 79,600
2006/10/25 2,555 2,670 2,535 2,635 146,500
2006/10/24 2,490 2,530 2,465 2,475 38,600
2006/10/23 2,475 2,490 2,450 2,460 29,700
2006/10/20 2,455 2,460 2,410 2,450 24,400
2006/10/19 2,475 2,495 2,465 2,475 41,500
2006/10/18 2,425 2,470 2,390 2,455 36,600
2006/10/17 2,500 2,500 2,450 2,460 24,000
2006/10/16 2,455 2,500 2,430 2,500 44,700
2006/10/13 2,375 2,420 2,360 2,405 37,800
2006/10/12 2,270 2,330 2,270 2,315 50,000
2006/10/11 2,440 2,450 2,390 2,390 38,800
2006/10/10 2,470 2,500 2,455 2,465 41,000
2006/10/06 2,515 2,525 2,485 2,505 23,300
2006/10/05 2,555 2,570 2,550 2,555 22,700
2006/10/04 2,560 2,570 2,535 2,550 35,200
2006/10/03 2,610 2,615 2,545 2,565 31,300
2006/10/02 2,595 2,630 2,580 2,630 27,100
2006/09/29 2,595 2,605 2,570 2,575 32,700
2006/09/28 2,570 2,585 2,550 2,575 27,800
2006/09/27 2,600 2,600 2,535 2,570 41,100
2006/09/26 2,490 2,550 2,460 2,530 39,300
2006/09/25 2,515 2,515 2,415 2,495 51,100
2006/09/22 2,530 2,530 2,505 2,510 28,500
2006/09/21 2,515 2,565 2,510 2,530 66,000
2006/09/20 2,510 2,525 2,505 2,515 39,100
2006/09/19 2,535 2,590 2,485 2,535 59,200
2006/09/15 2,585 2,600 2,520 2,540 23,900
2006/09/14 2,560 2,580 2,550 2,570 29,000
2006/09/13 2,610 2,640 2,585 2,585 23,200
2006/09/12 2,630 2,640 2,580 2,580 67,800
2006/09/11 2,670 2,675 2,625 2,625 66,000
2006/09/08 2,640 2,670 2,635 2,665 55,700
2006/09/07 2,690 2,690 2,620 2,625 68,700
2006/09/06 2,730 2,730 2,700 2,710 52,200
2006/09/05 2,690 2,730 2,675 2,725 107,000
2006/09/04 2,615 2,665 2,615 2,650 88,900
2006/09/01 2,575 2,615 2,570 2,610 61,700
2006/08/31 2,610 2,655 2,605 2,630 49,100
2006/08/30 2,680 2,680 2,610 2,625 42,600
2006/08/29 2,705 2,720 2,650 2,670 41,600
2006/08/28 2,725 2,735 2,680 2,690 93,900
2006/08/25 2,800 2,835 2,800 2,805 133,600
2006/08/24 2,865 2,870 2,805 2,830 65,200
2006/08/23 2,885 2,890 2,865 2,880 31,100
2006/08/22 2,875 2,910 2,855 2,890 67,700
2006/08/21 2,900 2,900 2,860 2,870 33,200
2006/08/18 2,880 2,890 2,860 2,875 35,000
2006/08/17 2,870 2,880 2,855 2,860 58,300
2006/08/16 2,865 2,870 2,810 2,825 66,300
2006/08/15 2,795 2,830 2,765 2,810 87,500
2006/08/14 2,715 2,745 2,710 2,740 34,400
2006/08/11 2,700 2,715 2,685 2,705 84,800
2006/08/10 2,635 2,660 2,635 2,645 26,800
2006/08/09 2,630 2,660 2,600 2,625 56,600
2006/08/08 2,620 2,670 2,620 2,660 24,700
2006/08/07 2,700 2,700 2,635 2,655 44,200
2006/08/04 2,705 2,740 2,665 2,675 44,600
2006/08/03 2,755 2,755 2,710 2,715 46,600
2006/08/02 2,715 2,745 2,685 2,745 97,900
2006/08/01 2,750 2,770 2,710 2,725 139,200
2006/07/31 2,625 2,665 2,605 2,665 69,000
2006/07/28 2,520 2,570 2,515 2,555 99,500
2006/07/27 2,545 2,580 2,495 2,530 135,900
2006/07/26 2,535 2,560 2,500 2,530 110,900
2006/07/25 2,540 2,565 2,520 2,525 76,300
2006/07/24 2,480 2,515 2,465 2,505 59,300
2006/07/21 2,465 2,565 2,465 2,550 66,500
2006/07/20 2,520 2,590 2,495 2,540 84,400
2006/07/19 2,500 2,530 2,455 2,455 86,900
2006/07/18 2,550 2,565 2,495 2,500 124,100
2006/07/14 2,600 2,600 2,470 2,530 140,600
2006/07/13 2,620 2,675 2,585 2,600 347,900
2006/07/12 2,760 2,760 2,580 2,620 309,500
2006/07/11 2,900 2,950 2,810 2,840 131,100
2006/07/10 2,890 2,900 2,830 2,885 102,300
2006/07/07 3,050 3,060 2,915 2,940 103,500
2006/07/06 3,040 3,060 3,020 3,050 98,100
2006/07/05 3,020 3,050 3,010 3,040 82,700
2006/07/04 3,040 3,050 3,010 3,030 104,100
2006/07/03 3,050 3,050 3,000 3,010 73,600
2006/06/30 3,120 3,130 3,000 3,010 109,700
2006/06/29 3,230 3,240 3,040 3,050 245,300
2006/06/28 3,180 3,230 3,160 3,190 22,100
2006/06/27 3,240 3,240 3,160 3,210 20,500
2006/06/26 3,270 3,300 3,210 3,230 34,200
2006/06/23 3,260 3,260 3,120 3,220 45,200
2006/06/22 3,180 3,230 3,110 3,230 108,400
2006/06/21 3,240 3,280 3,120 3,130 97,700
2006/06/20 3,350 3,360 3,240 3,280 58,700
2006/06/19 3,370 3,470 3,370 3,440 61,100
2006/06/16 3,480 3,480 3,330 3,370 33,000
2006/06/15 3,220 3,380 3,220 3,280 56,700
2006/06/14 3,020 3,270 3,020 3,270 129,300
2006/06/13 3,190 3,290 3,110 3,120 70,200
2006/06/12 3,020 3,170 3,000 3,140 52,800
2006/06/09 3,020 3,160 2,995 3,100 70,700
2006/06/08 3,110 3,230 3,070 3,120 71,700
2006/06/07 3,360 3,370 3,220 3,240 38,100
2006/06/06 3,440 3,460 3,350 3,370 49,600
2006/06/05 3,430 3,490 3,380 3,450 87,500
2006/06/02 3,400 3,430 3,270 3,430 91,200
2006/06/01 3,460 3,530 3,320 3,360 61,900
2006/05/31 3,390 3,450 3,310 3,400 98,600
2006/05/30 3,610 3,680 3,470 3,490 96,000
2006/05/29 3,560 3,590 3,510 3,530 85,800
2006/05/26 3,500 3,560 3,480 3,540 109,800
2006/05/25 3,680 3,730 3,490 3,580 148,400
2006/05/24 3,750 3,760 3,650 3,730 68,900
2006/05/23 3,560 3,810 3,560 3,750 146,300
2006/05/22 3,730 3,760 3,620 3,660 122,900
2006/05/19 3,760 3,790 3,710 3,740 72,100
2006/05/18 3,700 3,850 3,620 3,830 115,300
2006/05/17 3,830 3,850 3,670 3,770 93,400
2006/05/16 3,770 3,900 3,770 3,870 109,600
2006/05/15 3,710 3,850 3,670 3,780 83,800
2006/05/12 3,640 3,760 3,630 3,670 97,000
2006/05/11 3,800 3,830 3,720 3,720 98,700
2006/05/10 3,780 3,950 3,780 3,850 237,600
2006/05/09 3,660 3,790 3,620 3,730 204,700
2006/05/08 3,500 3,630 3,500 3,590 76,500
2006/05/02 3,530 3,540 3,490 3,500 27,700
2006/05/01 3,550 3,580 3,520 3,550 79,800
2006/04/28 3,490 3,510 3,480 3,510 65,400
2006/04/27 3,470 3,500 3,450 3,490 26,400
2006/04/26 3,450 3,470 3,420 3,440 41,400
2006/04/25 3,350 3,480 3,340 3,460 80,800
2006/04/24 3,370 3,410 3,310 3,350 81,900
2006/04/21 3,400 3,430 3,390 3,410 37,000
2006/04/20 3,420 3,430 3,360 3,400 48,600
2006/04/19 3,500 3,520 3,460 3,470 53,700
2006/04/18 3,460 3,500 3,410 3,480 73,900
2006/04/17 3,450 3,510 3,370 3,430 123,500
2006/04/14 3,330 3,410 3,320 3,400 59,800
2006/04/13 3,370 3,380 3,270 3,280 66,400
2006/04/12 3,330 3,370 3,330 3,330 41,500
2006/04/11 3,370 3,440 3,310 3,380 115,000
2006/04/10 3,450 3,500 3,360 3,390 262,300
2006/04/07 3,090 3,160 3,090 3,160 25,900
2006/04/06 3,170 3,170 3,110 3,110 31,000
2006/04/05 3,190 3,230 3,120 3,130 35,900
2006/04/04 3,240 3,250 3,150 3,190 43,100
2006/04/03 3,150 3,250 3,130 3,210 94,300
2006/03/31 3,160 3,190 3,130 3,140 42,100
2006/03/30 3,150 3,180 3,130 3,160 61,000
2006/03/29 3,020 3,130 3,020 3,100 60,400
2006/03/28 3,090 3,090 3,000 3,040 90,800
2006/03/27 3,040 3,160 3,040 3,100 116,300
2006/03/24 3,040 3,050 3,020 3,040 28,300
2006/03/23 3,090 3,120 3,030 3,040 81,900
2006/03/22 3,100 3,110 3,050 3,090 28,200
2006/03/20 3,080 3,130 3,050 3,100 54,800
2006/03/17 3,020 3,080 3,020 3,070 31,400
2006/03/16 3,120 3,120 3,030 3,030 41,200
2006/03/15 3,110 3,140 3,070 3,120 45,500
2006/03/14 3,130 3,220 3,060 3,120 59,100
2006/03/13 3,180 3,230 3,120 3,180 40,600
2006/03/10 3,250 3,260 3,100 3,170 140,400
2006/03/09 3,010 3,280 3,010 3,280 106,300
2006/03/08 3,040 3,070 2,985 3,000 23,600
2006/03/07 3,040 3,120 3,030 3,040 31,300
2006/03/06 3,010 3,080 2,950 3,040 24,500
2006/03/03 3,020 3,090 2,980 3,010 34,800
2006/03/02 3,180 3,220 3,050 3,060 68,000
2006/03/01 3,210 3,280 3,160 3,210 49,900
2006/02/28 3,450 3,450 3,250 3,300 191,000
2006/02/27 3,090 3,380 3,060 3,380 226,500
2006/02/24 3,070 3,070 2,915 2,975 59,900
2006/02/23 2,955 3,090 2,955 3,060 36,500
2006/02/22 2,950 2,975 2,905 2,945 42,200
2006/02/21 2,780 2,940 2,780 2,910 66,400
2006/02/20 2,900 2,960 2,760 2,770 67,200
2006/02/17 3,110 3,160 2,920 2,990 73,800
2006/02/16 3,000 3,160 2,935 3,100 106,600
2006/02/15 3,040 3,080 2,875 2,920 120,400
2006/02/14 2,990 3,130 2,990 3,040 102,200
2006/02/13 3,150 3,180 2,965 2,980 71,900
2006/02/10 3,300 3,300 3,110 3,140 74,200
2006/02/09 3,360 3,360 3,300 3,310 52,600
2006/02/08 3,380 3,410 3,320 3,370 51,900
2006/02/07 3,400 3,470 3,380 3,430 54,300
2006/02/06 3,460 3,490 3,350 3,400 60,400
2006/02/03 3,500 3,520 3,410 3,490 72,500
2006/02/02 3,560 3,590 3,520 3,560 69,400
2006/02/01 3,550 3,550 3,530 3,530 41,700
2006/01/31 3,600 3,600 3,530 3,570 88,900
2006/01/30 3,630 3,690 3,610 3,610 150,600
2006/01/27 3,530 3,750 3,530 3,600 215,000
2006/01/26 3,490 3,590 3,460 3,530 270,300
2006/01/25 3,350 3,600 3,330 3,520 650,300
2006/01/24 3,030 3,150 2,985 3,100 114,900
2006/01/23 3,050 3,120 3,030 3,040 62,200
2006/01/20 3,230 3,250 3,150 3,250 121,600
2006/01/19 2,850 3,110 2,850 3,110 116,200
2006/01/18 3,090 3,100 2,815 2,860 120,600
2006/01/17 3,200 3,250 3,130 3,140 57,600
2006/01/16 3,280 3,280 3,210 3,260 100,600
2006/01/13 3,200 3,310 3,150 3,270 141,300
2006/01/12 3,200 3,270 3,140 3,230 159,600
2006/01/11 3,110 3,240 3,090 3,230 284,800
2006/01/10 3,090 3,100 3,060 3,080 169,500
2006/01/06 3,050 3,060 2,985 3,020 203,700
2006/01/05 2,995 3,010 2,980 2,990 79,200
2006/01/04 2,965 2,990 2,960 2,970 72,000

このページの先頭へ