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
2011/12/30 915 928 901 924 4,100
2011/12/29 909 915 900 900 3,500
2011/12/28 900 921 900 903 6,400
2011/12/27 912 912 910 910 1,900
2011/12/26 911 916 910 910 4,100
2011/12/22 924 924 913 915 4,200
2011/12/21 920 925 909 910 8,200
2011/12/20 934 934 902 918 23,400
2011/12/19 951 951 929 949 3,200
2011/12/16 964 965 950 950 5,700
2011/12/15 970 970 955 962 4,100
2011/12/14 973 976 964 964 5,700
2011/12/13 984 984 970 979 5,400
2011/12/12 988 997 988 992 3,600
2011/12/09 991 991 983 988 25,900
2011/12/08 981 988 975 976 2,300
2011/12/07 970 986 963 981 5,800
2011/12/06 980 982 958 958 6,400
2011/12/05 984 990 979 983 5,900
2011/12/02 995 998 981 984 5,200
2011/12/01 995 999 981 985 5,900
2011/11/30 999 999 975 991 5,400
2011/11/29 969 1,007 965 1,007 3,300
2011/11/28 967 974 960 969 3,600
2011/11/25 972 992 961 961 6,100
2011/11/24 976 976 966 972 5,600
2011/11/22 980 1,007 971 995 7,300
2011/11/21 982 995 975 995 5,100
2011/11/18 996 996 981 982 3,300
2011/11/17 991 996 983 996 5,500
2011/11/16 983 985 982 985 1,600
2011/11/15 995 995 987 990 1,400
2011/11/14 999 1,000 990 990 3,900
2011/11/11 1,000 1,003 992 1,003 6,200
2011/11/10 1,000 1,007 991 1,000 3,800
2011/11/09 1,000 1,017 991 1,017 9,700
2011/11/08 1,003 1,010 998 1,000 8,900
2011/11/07 1,029 1,029 1,005 1,010 2,900
2011/11/04 1,026 1,044 1,024 1,044 5,100
2011/11/02 1,008 1,027 1,003 1,026 11,300
2011/11/01 1,029 1,032 1,016 1,027 6,400
2011/10/31 1,050 1,065 1,028 1,051 16,200
2011/10/28 1,020 1,054 990 1,054 11,800
2011/10/27 1,003 1,019 1,000 1,017 5,800
2011/10/26 986 1,014 982 1,010 3,900
2011/10/25 1,029 1,029 999 1,006 5,300
2011/10/24 999 1,024 999 1,020 5,000
2011/10/21 981 999 964 999 4,700
2011/10/20 1,005 1,006 994 996 7,300
2011/10/19 1,026 1,026 1,018 1,018 1,400
2011/10/18 1,021 1,024 1,007 1,016 6,500
2011/10/17 1,003 1,035 1,003 1,023 5,200
2011/10/14 1,030 1,040 1,007 1,026 9,300
2011/10/13 1,060 1,060 1,042 1,044 3,000
2011/10/12 1,025 1,050 1,011 1,050 9,500
2011/10/11 994 1,024 994 1,022 9,700
2011/10/07 983 1,020 982 988 10,800
2011/10/06 977 1,010 977 994 7,300
2011/10/05 1,027 1,027 977 977 9,500
2011/10/04 1,024 1,045 1,013 1,013 12,400
2011/10/03 1,072 1,072 1,025 1,025 9,200
2011/09/30 1,075 1,080 1,058 1,080 15,400
2011/09/29 1,035 1,086 1,035 1,085 26,700
2011/09/28 1,024 1,042 1,023 1,042 23,300
2011/09/27 981 1,025 981 1,025 15,300
2011/09/26 990 990 977 981 9,200
2011/09/22 1,005 1,005 990 997 11,700
2011/09/21 1,006 1,020 995 1,000 10,200
2011/09/20 1,010 1,028 1,000 1,016 20,300
2011/09/16 999 1,025 998 1,025 19,500
2011/09/15 993 1,006 979 1,006 8,500
2011/09/14 995 1,005 979 979 15,700
2011/09/13 991 999 988 989 14,100
2011/09/12 993 1,007 991 992 10,900
2011/09/09 1,008 1,010 1,001 1,007 28,500
2011/09/08 990 995 981 993 7,100
2011/09/07 974 990 968 990 22,300
2011/09/06 962 963 951 951 10,700
2011/09/05 965 969 960 964 10,700
2011/09/02 972 980 961 980 17,300
2011/09/01 977 979 965 973 14,400
2011/08/31 963 971 963 970 18,700
2011/08/30 978 978 966 978 20,000
2011/08/29 976 977 956 969 69,800
2011/08/26 999 1,004 994 1,003 231,200
2011/08/25 1,022 1,027 1,010 1,010 31,400
2011/08/24 1,019 1,023 1,003 1,010 17,700
2011/08/23 1,000 1,019 1,000 1,012 21,300
2011/08/22 1,020 1,021 996 996 18,100
2011/08/19 1,023 1,036 1,019 1,019 15,800
2011/08/18 1,030 1,042 1,028 1,034 16,600
2011/08/17 1,020 1,030 1,018 1,023 13,300
2011/08/16 1,017 1,022 1,014 1,019 12,000
2011/08/15 1,010 1,015 1,006 1,013 8,800
2011/08/12 1,016 1,028 1,002 1,010 10,600
2011/08/11 1,000 1,011 994 1,009 15,400
2011/08/10 1,041 1,043 1,002 1,007 17,300
2011/08/09 982 1,008 966 1,003 18,400
2011/08/08 999 1,003 992 1,001 22,300
2011/08/05 995 1,015 995 1,008 22,000
2011/08/04 1,039 1,045 1,035 1,036 12,700
2011/08/03 1,058 1,058 1,042 1,042 15,100
2011/08/02 1,083 1,083 1,071 1,073 12,000
2011/08/01 1,083 1,095 1,081 1,087 13,900
2011/07/29 1,091 1,094 1,083 1,083 7,000
2011/07/28 1,092 1,097 1,082 1,097 9,900
2011/07/27 1,093 1,136 1,072 1,099 16,700
2011/07/26 1,088 1,104 1,087 1,093 23,900
2011/07/25 1,086 1,088 1,074 1,078 10,000
2011/07/22 1,078 1,080 1,073 1,076 9,300
2011/07/21 1,071 1,072 1,066 1,071 5,800
2011/07/20 1,058 1,080 1,058 1,068 8,000
2011/07/19 1,055 1,057 1,050 1,056 10,400
2011/07/15 1,044 1,058 1,044 1,054 9,200
2011/07/14 1,044 1,054 1,038 1,049 7,700
2011/07/13 1,038 1,066 1,038 1,049 22,200
2011/07/12 1,068 1,077 1,062 1,068 12,600
2011/07/11 1,080 1,080 1,070 1,079 8,000
2011/07/08 1,083 1,086 1,081 1,081 8,100
2011/07/07 1,075 1,079 1,075 1,076 4,200
2011/07/06 1,075 1,075 1,053 1,069 15,500
2011/07/05 1,078 1,090 1,075 1,075 14,800
2011/07/04 1,077 1,086 1,073 1,078 13,600
2011/07/01 1,050 1,055 1,050 1,051 14,400
2011/06/30 1,032 1,043 1,020 1,043 16,800
2011/06/29 1,018 1,021 1,012 1,021 9,200
2011/06/28 1,010 1,010 1,000 1,002 10,400
2011/06/27 1,014 1,020 1,010 1,010 12,700
2011/06/24 1,005 1,016 1,005 1,014 10,500
2011/06/23 1,004 1,004 1,001 1,002 13,700
2011/06/22 1,000 1,011 999 1,004 14,200
2011/06/21 990 996 985 996 14,700
2011/06/20 988 995 988 988 10,100
2011/06/17 1,001 1,006 983 988 14,900
2011/06/16 1,002 1,007 999 999 9,400
2011/06/15 1,007 1,009 1,003 1,008 5,800
2011/06/14 996 1,004 995 1,001 10,800
2011/06/13 992 996 990 995 12,000
2011/06/10 1,013 1,015 992 994 28,400
2011/06/09 995 1,002 991 993 12,400
2011/06/08 999 1,011 999 1,003 9,100
2011/06/07 997 1,009 994 999 9,700
2011/06/06 995 1,003 990 995 15,400
2011/06/03 1,008 1,017 998 998 16,400
2011/06/02 1,005 1,011 997 1,008 14,400
2011/06/01 1,029 1,030 1,021 1,022 11,300
2011/05/31 1,031 1,041 1,019 1,019 14,400
2011/05/30 1,018 1,037 1,012 1,024 6,600
2011/05/27 1,024 1,032 1,020 1,025 9,600
2011/05/26 1,036 1,036 1,023 1,024 4,300
2011/05/25 1,038 1,038 1,013 1,014 9,400
2011/05/24 1,026 1,029 1,016 1,023 11,400
2011/05/23 1,078 1,078 1,038 1,039 8,200
2011/05/20 1,047 1,066 1,047 1,050 8,900
2011/05/19 1,079 1,092 1,052 1,056 9,600
2011/05/18 1,039 1,080 1,039 1,076 12,400
2011/05/17 1,038 1,043 1,027 1,039 9,500
2011/05/16 1,050 1,055 1,036 1,039 14,500
2011/05/13 1,081 1,081 1,046 1,063 18,700
2011/05/12 1,073 1,093 1,073 1,082 6,800
2011/05/11 1,106 1,106 1,089 1,089 11,300
2011/05/10 1,089 1,109 1,089 1,097 13,000
2011/05/09 1,106 1,120 1,096 1,101 10,600
2011/05/06 1,090 1,108 1,081 1,104 11,800
2011/05/02 1,089 1,103 1,089 1,096 12,300
2011/04/28 1,070 1,090 1,057 1,089 23,400
2011/04/27 1,070 1,100 1,064 1,064 48,100
2011/04/26 1,075 1,075 1,057 1,069 19,100
2011/04/25 1,063 1,068 1,054 1,065 14,900
2011/04/22 1,040 1,056 1,026 1,042 23,800
2011/04/21 1,084 1,084 1,047 1,047 32,100
2011/04/20 1,090 1,097 1,080 1,085 10,800
2011/04/19 1,104 1,104 1,072 1,081 22,500
2011/04/18 1,140 1,140 1,090 1,109 37,200
2011/04/15 1,129 1,138 1,109 1,126 94,000
2011/04/14 1,185 1,230 1,164 1,219 30,400
2011/04/13 1,150 1,198 1,150 1,190 13,600
2011/04/12 1,163 1,172 1,158 1,158 9,000
2011/04/11 1,181 1,189 1,181 1,185 15,300
2011/04/08 1,137 1,188 1,133 1,181 29,000
2011/04/07 1,128 1,164 1,103 1,130 11,200
2011/04/06 1,169 1,182 1,115 1,130 16,800
2011/04/05 1,172 1,175 1,119 1,149 10,200
2011/04/04 1,184 1,184 1,171 1,172 3,700
2011/04/01 1,210 1,224 1,176 1,176 9,400
2011/03/31 1,190 1,211 1,183 1,210 7,600
2011/03/30 1,160 1,185 1,149 1,185 10,500
2011/03/29 1,151 1,172 1,122 1,161 11,700
2011/03/28 1,147 1,147 1,126 1,146 6,700
2011/03/25 1,144 1,150 1,125 1,141 11,100
2011/03/24 1,121 1,147 1,119 1,121 7,500
2011/03/23 1,130 1,150 1,105 1,128 10,500
2011/03/22 1,108 1,144 1,108 1,133 11,700
2011/03/18 1,083 1,099 1,067 1,078 18,600
2011/03/17 948 1,034 948 1,023 38,800
2011/03/16 930 1,028 902 978 60,200
2011/03/15 942 989 870 954 35,400
2011/03/14 991 1,190 991 1,122 27,600
2011/03/11 1,230 1,248 1,215 1,231 30,700
2011/03/10 1,286 1,286 1,251 1,252 11,800
2011/03/09 1,290 1,311 1,290 1,291 9,500
2011/03/08 1,284 1,298 1,284 1,290 10,100
2011/03/07 1,286 1,294 1,282 1,284 14,100
2011/03/04 1,295 1,319 1,294 1,299 14,700
2011/03/03 1,292 1,292 1,273 1,285 5,400
2011/03/02 1,299 1,335 1,276 1,281 16,100
2011/03/01 1,284 1,327 1,284 1,307 23,000
2011/02/28 1,262 1,290 1,244 1,278 23,400
2011/02/25 1,249 1,251 1,213 1,248 18,600
2011/02/24 1,264 1,264 1,241 1,248 23,200
2011/02/23 1,289 1,301 1,276 1,283 17,900
2011/02/22 1,305 1,320 1,293 1,302 23,800
2011/02/21 1,338 1,342 1,300 1,319 19,300
2011/02/18 1,352 1,352 1,330 1,347 19,100
2011/02/17 1,365 1,371 1,355 1,358 13,200
2011/02/16 1,379 1,382 1,372 1,372 8,700
2011/02/15 1,376 1,380 1,360 1,379 13,000
2011/02/14 1,376 1,381 1,367 1,377 9,800
2011/02/10 1,350 1,375 1,350 1,355 9,300
2011/02/09 1,362 1,378 1,360 1,367 20,700
2011/02/08 1,380 1,382 1,370 1,376 6,200
2011/02/07 1,374 1,374 1,360 1,368 10,900
2011/02/04 1,338 1,367 1,338 1,356 22,600
2011/02/03 1,315 1,345 1,315 1,337 27,800
2011/02/02 1,310 1,347 1,309 1,338 23,600
2011/02/01 1,314 1,320 1,305 1,311 4,700
2011/01/31 1,300 1,313 1,281 1,303 27,500
2011/01/28 1,346 1,346 1,321 1,321 22,500
2011/01/27 1,338 1,346 1,330 1,341 13,200
2011/01/26 1,336 1,347 1,324 1,338 25,500
2011/01/25 1,347 1,347 1,310 1,336 19,200
2011/01/24 1,250 1,329 1,239 1,329 36,500
2011/01/21 1,285 1,291 1,232 1,244 44,700
2011/01/20 1,314 1,317 1,280 1,286 20,800
2011/01/19 1,303 1,320 1,303 1,320 11,300
2011/01/18 1,299 1,308 1,292 1,300 14,100
2011/01/17 1,306 1,308 1,291 1,298 19,800
2011/01/14 1,331 1,338 1,301 1,306 25,700
2011/01/13 1,332 1,332 1,290 1,301 37,000
2011/01/12 1,276 1,350 1,270 1,332 71,500
2011/01/11 1,226 1,242 1,221 1,229 15,800
2011/01/07 1,229 1,249 1,220 1,220 15,300
2011/01/06 1,193 1,232 1,193 1,229 27,800
2011/01/05 1,182 1,196 1,173 1,193 11,700
2011/01/04 1,162 1,186 1,159 1,182 13,900

このページの先頭へ