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 |