千代田化工建設(6366)の株価時系列情報
千代田化工建設(6366)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 |
---|---|---|---|---|---|
1985/12/28 | 734 | 735 | 731 | 731 | 160,000 |
1985/12/27 | 747 | 751 | 744 | 744 | 126,000 |
1985/12/26 | 746 | 756 | 745 | 746 | 92,000 |
1985/12/25 | 740 | 750 | 740 | 745 | 38,000 |
1985/12/24 | 743 | 749 | 740 | 748 | 58,000 |
1985/12/23 | 750 | 753 | 745 | 753 | 93,000 |
1985/12/21 | 750 | 759 | 747 | 758 | 62,000 |
1985/12/20 | 750 | 760 | 747 | 760 | 281,000 |
1985/12/19 | 740 | 760 | 738 | 760 | 325,000 |
1985/12/18 | 745 | 757 | 738 | 738 | 186,000 |
1985/12/17 | 758 | 758 | 741 | 743 | 409,000 |
1985/12/16 | 766 | 766 | 745 | 755 | 51,000 |
1985/12/13 | 772 | 775 | 755 | 768 | 458,000 |
1985/12/12 | 780 | 783 | 765 | 771 | 250,000 |
1985/12/11 | 748 | 769 | 745 | 768 | 367,000 |
1985/12/10 | 744 | 748 | 736 | 748 | 90,000 |
1985/12/09 | 749 | 749 | 739 | 743 | 380,000 |
1985/12/07 | 736 | 749 | 736 | 740 | 78,000 |
1985/12/06 | 736 | 744 | 732 | 741 | 67,000 |
1985/12/05 | 721 | 740 | 720 | 731 | 74,000 |
1985/12/04 | 729 | 729 | 720 | 725 | 68,000 |
1985/12/03 | 718 | 725 | 717 | 719 | 70,000 |
1985/12/02 | 719 | 720 | 716 | 716 | 26,000 |
1985/11/30 | 724 | 724 | 710 | 720 | 62,000 |
1985/11/29 | 718 | 726 | 710 | 715 | 203,000 |
1985/11/28 | 734 | 734 | 718 | 721 | 105,000 |
1985/11/27 | 749 | 749 | 734 | 734 | 198,000 |
1985/11/26 | 730 | 742 | 730 | 733 | 42,000 |
1985/11/25 | 742 | 750 | 730 | 737 | 304,000 |
1985/11/22 | 754 | 778 | 744 | 770 | 843,000 |
1985/11/21 | 730 | 748 | 730 | 744 | 277,000 |
1985/11/20 | 726 | 730 | 726 | 726 | 28,000 |
1985/11/19 | 735 | 735 | 725 | 725 | 12,000 |
1985/11/18 | 725 | 725 | 723 | 725 | 41,000 |
1985/11/16 | 730 | 730 | 720 | 720 | 18,000 |
1985/11/15 | 716 | 730 | 715 | 730 | 39,000 |
1985/11/14 | 721 | 730 | 720 | 720 | 64,000 |
1985/11/13 | 721 | 729 | 720 | 729 | 33,000 |
1985/11/12 | 720 | 731 | 720 | 729 | 43,000 |
1985/11/11 | 723 | 723 | 720 | 720 | 22,000 |
1985/11/08 | 730 | 730 | 718 | 724 | 88,000 |
1985/11/07 | 737 | 737 | 717 | 721 | 42,000 |
1985/11/06 | 721 | 731 | 721 | 731 | 62,000 |
1985/11/05 | 722 | 722 | 715 | 715 | 12,000 |
1985/11/02 | 725 | 735 | 725 | 732 | 63,000 |
1985/11/01 | 733 | 737 | 731 | 731 | 33,000 |
1985/10/31 | 735 | 738 | 733 | 735 | 20,000 |
1985/10/30 | 731 | 738 | 731 | 735 | 20,000 |
1985/10/29 | 745 | 748 | 726 | 730 | 113,000 |
1985/10/28 | 745 | 749 | 725 | 741 | 105,000 |
1985/10/26 | 740 | 744 | 732 | 735 | 41,000 |
1985/10/25 | 740 | 744 | 740 | 741 | 146,000 |
1985/10/24 | 745 | 745 | 730 | 730 | 62,000 |
1985/10/23 | 739 | 748 | 736 | 736 | 113,000 |
1985/10/22 | 730 | 732 | 730 | 730 | 105,000 |
1985/10/21 | 745 | 745 | 730 | 732 | 31,000 |
1985/10/19 | 736 | 736 | 730 | 736 | 24,000 |
1985/10/18 | 740 | 743 | 736 | 736 | 64,000 |
1985/10/17 | 730 | 750 | 730 | 736 | 131,000 |
1985/10/16 | 731 | 731 | 723 | 726 | 46,000 |
1985/10/15 | 731 | 738 | 721 | 729 | 46,000 |
1985/10/14 | 737 | 737 | 731 | 731 | 48,000 |
1985/10/11 | 720 | 740 | 720 | 738 | 132,000 |
1985/10/09 | 709 | 717 | 705 | 717 | 196,000 |
1985/10/08 | 720 | 723 | 715 | 719 | 138,000 |
1985/10/07 | 732 | 735 | 730 | 730 | 133,000 |
1985/10/05 | 730 | 731 | 730 | 730 | 91,000 |
1985/10/04 | 730 | 745 | 730 | 740 | 12,000 |
1985/10/03 | 735 | 740 | 730 | 731 | 36,000 |
1985/10/02 | 742 | 743 | 725 | 736 | 32,000 |
1985/10/01 | 743 | 745 | 740 | 742 | 108,000 |
1985/09/30 | 756 | 756 | 750 | 753 | 68,000 |
1985/09/28 | 760 | 760 | 755 | 755 | 18,000 |
1985/09/27 | 755 | 760 | 755 | 760 | 38,000 |
1985/09/26 | 773 | 775 | 768 | 775 | 99,000 |
1985/09/25 | 780 | 789 | 770 | 771 | 134,000 |
1985/09/24 | 799 | 799 | 788 | 790 | 88,000 |
1985/09/21 | 799 | 799 | 790 | 790 | 96,000 |
1985/09/20 | 797 | 808 | 787 | 790 | 590,000 |
1985/09/19 | 785 | 790 | 783 | 790 | 231,000 |
1985/09/18 | 788 | 788 | 779 | 784 | 157,000 |
1985/09/17 | 780 | 789 | 775 | 780 | 87,000 |
1985/09/13 | 768 | 770 | 765 | 770 | 109,000 |
1985/09/12 | 770 | 770 | 765 | 766 | 161,000 |
1985/09/11 | 770 | 775 | 765 | 775 | 85,000 |
1985/09/10 | 761 | 770 | 761 | 769 | 39,000 |
1985/09/09 | 760 | 775 | 760 | 760 | 69,000 |
1985/09/07 | 755 | 766 | 755 | 765 | 61,000 |
1985/09/06 | 757 | 763 | 755 | 755 | 160,000 |
1985/09/05 | 760 | 760 | 757 | 757 | 50,000 |
1985/09/04 | 760 | 765 | 757 | 758 | 86,000 |
1985/09/03 | 757 | 767 | 757 | 760 | 68,000 |
1985/09/02 | 767 | 767 | 756 | 756 | 14,000 |
1985/08/31 | 774 | 774 | 761 | 769 | 63,000 |
1985/08/30 | 765 | 770 | 764 | 764 | 112,000 |
1985/08/29 | 764 | 768 | 764 | 764 | 211,000 |
1985/08/28 | 766 | 770 | 761 | 761 | 210,000 |
1985/08/27 | 776 | 776 | 756 | 756 | 40,000 |
1985/08/26 | 785 | 790 | 776 | 776 | 36,000 |
1985/08/24 | 784 | 784 | 770 | 775 | 47,000 |
1985/08/23 | 780 | 792 | 761 | 790 | 381,000 |
1985/08/22 | 760 | 765 | 756 | 760 | 24,000 |
1985/08/21 | 760 | 765 | 758 | 765 | 61,000 |
1985/08/20 | 757 | 757 | 756 | 757 | 34,000 |
1985/08/19 | 762 | 762 | 755 | 756 | 47,000 |
1985/08/17 | 758 | 768 | 758 | 759 | 19,000 |
1985/08/16 | 755 | 770 | 755 | 768 | 56,000 |
1985/08/15 | 762 | 762 | 751 | 753 | 60,000 |
1985/08/14 | 763 | 764 | 763 | 764 | 27,000 |
1985/08/13 | 780 | 780 | 761 | 768 | 43,000 |
1985/08/12 | 785 | 785 | 779 | 779 | 71,000 |
1985/08/09 | 770 | 780 | 770 | 775 | 48,000 |
1985/08/08 | 772 | 773 | 770 | 770 | 43,000 |
1985/08/07 | 775 | 782 | 770 | 770 | 53,000 |
1985/08/06 | 776 | 786 | 766 | 784 | 52,000 |
1985/08/05 | 793 | 794 | 780 | 786 | 41,000 |
1985/08/03 | 784 | 794 | 784 | 794 | 107,000 |
1985/08/02 | 790 | 794 | 788 | 794 | 226,000 |
1985/08/01 | 789 | 795 | 788 | 788 | 261,000 |
1985/07/31 | 783 | 789 | 781 | 786 | 121,000 |
1985/07/30 | 783 | 785 | 770 | 775 | 210,000 |
1985/07/29 | 791 | 795 | 787 | 787 | 178,000 |
1985/07/27 | 786 | 791 | 786 | 788 | 114,000 |
1985/07/26 | 794 | 794 | 787 | 787 | 129,000 |
1985/07/25 | 785 | 795 | 785 | 791 | 246,000 |
1985/07/24 | 785 | 785 | 783 | 783 | 208,000 |
1985/07/23 | 782 | 788 | 780 | 780 | 148,000 |
1985/07/22 | 790 | 794 | 782 | 782 | 173,000 |
1985/07/20 | 784 | 800 | 784 | 791 | 136,000 |
1985/07/19 | 771 | 779 | 767 | 779 | 163,000 |
1985/07/18 | 775 | 775 | 761 | 764 | 174,000 |
1985/07/17 | 755 | 770 | 741 | 760 | 115,000 |
1985/07/16 | 750 | 755 | 740 | 755 | 179,000 |
1985/07/15 | 770 | 773 | 751 | 760 | 183,000 |
1985/07/12 | 770 | 774 | 760 | 760 | 145,000 |
1985/07/11 | 780 | 780 | 763 | 769 | 122,000 |
1985/07/10 | 778 | 779 | 755 | 775 | 201,000 |
1985/07/09 | 780 | 785 | 774 | 778 | 178,000 |
1985/07/08 | 781 | 785 | 781 | 781 | 206,000 |
1985/07/06 | 787 | 795 | 787 | 787 | 346,000 |
1985/07/05 | 795 | 803 | 782 | 795 | 842,000 |
1985/07/04 | 820 | 833 | 805 | 805 | 3,275,000 |
1985/07/03 | 773 | 793 | 767 | 788 | 2,713,000 |
1985/07/02 | 755 | 773 | 746 | 763 | 1,673,000 |
1985/07/01 | 760 | 765 | 742 | 758 | 947,000 |
1985/06/29 | 730 | 760 | 728 | 755 | 484,000 |
1985/06/28 | 714 | 728 | 706 | 728 | 107,000 |
1985/06/27 | 713 | 713 | 703 | 704 | 57,000 |
1985/06/26 | 715 | 715 | 703 | 703 | 51,000 |
1985/06/25 | 708 | 715 | 701 | 714 | 128,000 |
1985/06/24 | 710 | 710 | 702 | 702 | 73,000 |
1985/06/22 | 700 | 701 | 700 | 700 | 45,000 |
1985/06/21 | 701 | 704 | 700 | 700 | 71,000 |
1985/06/20 | 705 | 705 | 701 | 705 | 71,000 |
1985/06/19 | 706 | 706 | 701 | 705 | 77,000 |
1985/06/18 | 703 | 709 | 702 | 702 | 60,000 |
1985/06/17 | 710 | 710 | 701 | 702 | 42,000 |
1985/06/15 | 710 | 715 | 703 | 713 | 69,000 |
1985/06/14 | 703 | 710 | 700 | 700 | 464,000 |
1985/06/13 | 700 | 713 | 700 | 702 | 63,000 |
1985/06/12 | 705 | 705 | 700 | 700 | 35,000 |
1985/06/11 | 701 | 709 | 700 | 709 | 69,000 |
1985/06/10 | 715 | 715 | 700 | 700 | 147,000 |
1985/06/07 | 710 | 710 | 700 | 701 | 70,000 |
1985/06/06 | 701 | 720 | 700 | 720 | 101,000 |
1985/06/05 | 700 | 705 | 699 | 700 | 200,000 |
1985/06/04 | 705 | 705 | 700 | 700 | 114,000 |
1985/06/03 | 713 | 713 | 699 | 699 | 134,000 |
1985/06/01 | 700 | 703 | 698 | 703 | 76,000 |
1985/05/31 | 705 | 705 | 700 | 705 | 32,000 |
1985/05/30 | 705 | 706 | 700 | 705 | 117,000 |
1985/05/29 | 705 | 710 | 700 | 700 | 205,000 |
1985/05/28 | 711 | 725 | 705 | 715 | 63,000 |
1985/05/27 | 715 | 719 | 710 | 715 | 153,000 |
1985/05/25 | 716 | 720 | 715 | 720 | 63,000 |
1985/05/24 | 723 | 724 | 720 | 724 | 90,000 |
1985/05/23 | 728 | 728 | 720 | 727 | 303,000 |
1985/05/22 | 740 | 740 | 730 | 738 | 309,000 |
1985/05/21 | 735 | 740 | 732 | 739 | 105,000 |
1985/05/20 | 723 | 745 | 723 | 735 | 87,000 |
1985/05/18 | 730 | 739 | 723 | 723 | 42,000 |
1985/05/17 | 731 | 736 | 727 | 730 | 200,000 |
1985/05/16 | 745 | 747 | 740 | 741 | 201,000 |
1985/05/15 | 743 | 759 | 743 | 747 | 525,000 |
1985/05/14 | 730 | 748 | 730 | 742 | 607,000 |
1985/05/13 | 715 | 730 | 705 | 730 | 116,000 |
1985/05/10 | 717 | 717 | 710 | 716 | 60,000 |
1985/05/09 | 711 | 712 | 707 | 707 | 44,000 |
1985/05/08 | 710 | 715 | 707 | 707 | 87,000 |
1985/05/07 | 709 | 719 | 709 | 710 | 23,000 |
1985/05/04 | 707 | 712 | 707 | 707 | 17,000 |
1985/05/02 | 714 | 714 | 704 | 707 | 78,000 |
1985/05/01 | 729 | 729 | 711 | 715 | 62,000 |
1985/04/30 | 729 | 730 | 729 | 729 | 28,000 |
1985/04/27 | 734 | 740 | 729 | 739 | 124,000 |
1985/04/26 | 715 | 740 | 700 | 740 | 285,000 |
1985/04/25 | 712 | 720 | 707 | 710 | 115,000 |
1985/04/24 | 713 | 716 | 710 | 715 | 78,000 |
1985/04/23 | 698 | 715 | 698 | 707 | 99,000 |
1985/04/22 | 693 | 698 | 693 | 693 | 28,000 |
1985/04/20 | 693 | 700 | 693 | 693 | 24,000 |
1985/04/19 | 700 | 700 | 692 | 692 | 113,000 |
1985/04/18 | 700 | 700 | 692 | 692 | 69,000 |
1985/04/17 | 692 | 710 | 691 | 696 | 140,000 |
1985/04/16 | 696 | 698 | 696 | 696 | 58,000 |
1985/04/15 | 705 | 705 | 691 | 696 | 90,000 |
1985/04/12 | 708 | 708 | 704 | 706 | 57,000 |
1985/04/11 | 710 | 714 | 708 | 710 | 90,000 |
1985/04/10 | 710 | 715 | 705 | 715 | 66,000 |
1985/04/09 | 705 | 707 | 703 | 705 | 53,000 |
1985/04/08 | 699 | 710 | 699 | 703 | 51,000 |
1985/04/06 | 691 | 698 | 690 | 694 | 245,000 |
1985/04/05 | 691 | 700 | 691 | 692 | 62,000 |
1985/04/04 | 682 | 700 | 682 | 690 | 96,000 |
1985/04/03 | 711 | 711 | 700 | 702 | 90,000 |
1985/04/02 | 710 | 712 | 705 | 710 | 73,000 |
1985/04/01 | 710 | 720 | 702 | 710 | 125,000 |
1985/03/30 | 721 | 722 | 720 | 722 | 35,000 |
1985/03/29 | 729 | 729 | 715 | 720 | 90,000 |
1985/03/28 | 686 | 700 | 685 | 700 | 83,000 |
1985/03/27 | 685 | 687 | 685 | 685 | 150,000 |
1985/03/26 | 690 | 691 | 685 | 687 | 301,000 |
1985/03/25 | 695 | 695 | 690 | 690 | 361,000 |
1985/03/23 | 699 | 700 | 695 | 695 | 26,000 |
1985/03/22 | 700 | 700 | 695 | 695 | 481,000 |
1985/03/20 | 710 | 710 | 700 | 700 | 540,000 |
1985/03/19 | 705 | 710 | 700 | 702 | 250,000 |
1985/03/18 | 696 | 710 | 695 | 705 | 86,000 |
1985/03/16 | 700 | 700 | 695 | 695 | 77,000 |
1985/03/15 | 705 | 710 | 702 | 709 | 114,000 |
1985/03/14 | 730 | 739 | 710 | 710 | 174,000 |
1985/03/13 | 738 | 740 | 735 | 739 | 141,000 |
1985/03/12 | 740 | 744 | 735 | 740 | 296,000 |
1985/03/11 | 740 | 744 | 740 | 740 | 172,000 |
1985/03/08 | 744 | 750 | 736 | 744 | 355,000 |
1985/03/07 | 735 | 740 | 735 | 739 | 136,000 |
1985/03/06 | 750 | 755 | 735 | 735 | 743,000 |
1985/03/05 | 733 | 762 | 733 | 740 | 1,145,000 |
1985/03/04 | 695 | 723 | 690 | 723 | 174,000 |
1985/03/02 | 700 | 700 | 695 | 695 | 70,000 |
1985/03/01 | 690 | 695 | 686 | 695 | 104,000 |
1985/02/28 | 686 | 690 | 681 | 690 | 276,000 |
1985/02/27 | 686 | 690 | 686 | 687 | 160,000 |
1985/02/26 | 685 | 700 | 684 | 685 | 141,000 |
1985/02/25 | 681 | 690 | 681 | 690 | 146,000 |
1985/02/23 | 689 | 689 | 685 | 689 | 158,000 |
1985/02/22 | 695 | 695 | 690 | 690 | 296,000 |
1985/02/21 | 700 | 700 | 695 | 695 | 133,000 |
1985/02/20 | 700 | 700 | 690 | 695 | 114,000 |
1985/02/19 | 706 | 706 | 695 | 697 | 134,000 |
1985/02/18 | 700 | 701 | 696 | 701 | 129,000 |
1985/02/16 | 701 | 705 | 699 | 701 | 107,000 |
1985/02/15 | 700 | 701 | 699 | 700 | 102,000 |
1985/02/14 | 696 | 700 | 696 | 699 | 85,000 |
1985/02/13 | 701 | 710 | 695 | 695 | 139,000 |
1985/02/12 | 705 | 705 | 700 | 702 | 158,000 |
1985/02/08 | 705 | 712 | 705 | 705 | 192,000 |
1985/02/07 | 705 | 705 | 701 | 702 | 103,000 |
1985/02/06 | 703 | 710 | 702 | 702 | 83,000 |
1985/02/05 | 702 | 703 | 701 | 702 | 101,000 |
1985/02/04 | 714 | 715 | 710 | 710 | 121,000 |
1985/02/02 | 702 | 706 | 701 | 704 | 69,000 |
1985/02/01 | 715 | 718 | 701 | 702 | 166,000 |
1985/01/31 | 725 | 725 | 700 | 715 | 164,000 |
1985/01/30 | 730 | 750 | 725 | 725 | 91,000 |
1985/01/29 | 735 | 745 | 730 | 730 | 132,000 |
1985/01/28 | 740 | 750 | 731 | 735 | 67,000 |
1985/01/26 | 741 | 750 | 740 | 740 | 67,000 |
1985/01/25 | 752 | 760 | 749 | 750 | 72,000 |
1985/01/24 | 766 | 770 | 760 | 760 | 58,000 |
1985/01/23 | 761 | 762 | 760 | 760 | 43,000 |
1985/01/22 | 761 | 770 | 760 | 770 | 30,000 |
1985/01/21 | 765 | 769 | 760 | 760 | 83,000 |
1985/01/19 | 775 | 775 | 765 | 765 | 34,000 |
1985/01/18 | 765 | 775 | 765 | 765 | 60,000 |
1985/01/17 | 769 | 770 | 760 | 761 | 46,000 |
1985/01/16 | 750 | 760 | 750 | 760 | 45,000 |
1985/01/14 | 750 | 751 | 748 | 748 | 63,000 |
1985/01/11 | 765 | 770 | 750 | 750 | 279,000 |
1985/01/10 | 768 | 768 | 751 | 765 | 74,000 |
1985/01/09 | 752 | 779 | 752 | 770 | 133,000 |
1985/01/08 | 740 | 749 | 740 | 749 | 46,000 |
1985/01/07 | 755 | 755 | 735 | 735 | 107,000 |
1985/01/05 | 762 | 762 | 753 | 755 | 123,000 |
1985/01/04 | 770 | 770 | 765 | 765 | 43,000 |