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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,060 | 1,070 | 1,040 | 1,040 | 148,000 |
| 1993/12/29 | 1,040 | 1,060 | 1,040 | 1,060 | 174,000 |
| 1993/12/28 | 1,050 | 1,060 | 1,030 | 1,040 | 133,000 |
| 1993/12/27 | 1,050 | 1,060 | 1,010 | 1,020 | 335,000 |
| 1993/12/24 | 1,090 | 1,090 | 1,050 | 1,060 | 306,000 |
| 1993/12/22 | 1,090 | 1,100 | 1,070 | 1,090 | 353,000 |
| 1993/12/21 | 1,080 | 1,100 | 1,060 | 1,090 | 474,000 |
| 1993/12/20 | 1,140 | 1,140 | 1,070 | 1,080 | 527,000 |
| 1993/12/17 | 1,140 | 1,150 | 1,130 | 1,150 | 489,000 |
| 1993/12/16 | 1,110 | 1,120 | 1,100 | 1,120 | 336,000 |
| 1993/12/15 | 1,070 | 1,080 | 1,060 | 1,070 | 207,000 |
| 1993/12/14 | 1,070 | 1,090 | 1,070 | 1,090 | 386,000 |
| 1993/12/13 | 1,060 | 1,090 | 1,050 | 1,070 | 362,000 |
| 1993/12/10 | 1,050 | 1,090 | 1,030 | 1,070 | 1,635,000 |
| 1993/12/09 | 1,050 | 1,060 | 1,030 | 1,050 | 472,000 |
| 1993/12/08 | 1,050 | 1,060 | 1,000 | 1,010 | 678,000 |
| 1993/12/07 | 1,030 | 1,070 | 1,030 | 1,040 | 617,000 |
| 1993/12/06 | 1,080 | 1,100 | 1,050 | 1,050 | 348,000 |
| 1993/12/03 | 1,130 | 1,150 | 1,120 | 1,140 | 354,000 |
| 1993/12/02 | 1,090 | 1,200 | 1,080 | 1,160 | 1,292,000 |
| 1993/12/01 | 1,010 | 1,080 | 1,000 | 1,080 | 714,000 |
| 1993/11/30 | 996 | 1,010 | 985 | 985 | 589,000 |
| 1993/11/29 | 1,020 | 1,020 | 981 | 988 | 707,000 |
| 1993/11/26 | 1,100 | 1,110 | 1,020 | 1,050 | 598,000 |
| 1993/11/25 | 1,100 | 1,120 | 1,080 | 1,100 | 614,000 |
| 1993/11/24 | 1,110 | 1,130 | 1,060 | 1,090 | 789,000 |
| 1993/11/22 | 1,160 | 1,160 | 1,110 | 1,130 | 767,000 |
| 1993/11/19 | 1,210 | 1,210 | 1,150 | 1,160 | 1,118,000 |
| 1993/11/18 | 1,210 | 1,220 | 1,200 | 1,200 | 446,000 |
| 1993/11/17 | 1,230 | 1,240 | 1,200 | 1,210 | 591,000 |
| 1993/11/16 | 1,200 | 1,230 | 1,190 | 1,200 | 639,000 |
| 1993/11/15 | 1,260 | 1,260 | 1,200 | 1,210 | 576,000 |
| 1993/11/12 | 1,230 | 1,260 | 1,220 | 1,260 | 1,067,000 |
| 1993/11/11 | 1,240 | 1,250 | 1,230 | 1,230 | 380,000 |
| 1993/11/10 | 1,230 | 1,240 | 1,160 | 1,220 | 777,000 |
| 1993/11/09 | 1,290 | 1,290 | 1,220 | 1,230 | 554,000 |
| 1993/11/08 | 1,310 | 1,310 | 1,280 | 1,280 | 341,000 |
| 1993/11/05 | 1,360 | 1,360 | 1,300 | 1,320 | 790,000 |
| 1993/11/04 | 1,400 | 1,410 | 1,330 | 1,370 | 372,000 |
| 1993/11/02 | 1,400 | 1,410 | 1,400 | 1,400 | 120,000 |
| 1993/11/01 | 1,410 | 1,410 | 1,400 | 1,400 | 138,000 |
| 1993/10/29 | 1,420 | 1,420 | 1,400 | 1,410 | 255,000 |
| 1993/10/28 | 1,440 | 1,450 | 1,400 | 1,400 | 295,000 |
| 1993/10/27 | 1,440 | 1,450 | 1,430 | 1,440 | 244,000 |
| 1993/10/26 | 1,450 | 1,470 | 1,440 | 1,450 | 193,000 |
| 1993/10/25 | 1,480 | 1,490 | 1,450 | 1,450 | 188,000 |
| 1993/10/22 | 1,490 | 1,500 | 1,470 | 1,470 | 302,000 |
| 1993/10/21 | 1,490 | 1,500 | 1,480 | 1,490 | 296,000 |
| 1993/10/20 | 1,470 | 1,480 | 1,460 | 1,480 | 245,000 |
| 1993/10/19 | 1,460 | 1,470 | 1,450 | 1,470 | 191,000 |
| 1993/10/18 | 1,470 | 1,480 | 1,450 | 1,460 | 159,000 |
| 1993/10/15 | 1,470 | 1,480 | 1,460 | 1,460 | 201,000 |
| 1993/10/14 | 1,470 | 1,470 | 1,460 | 1,470 | 206,000 |
| 1993/10/13 | 1,470 | 1,480 | 1,470 | 1,470 | 300,000 |
| 1993/10/12 | 1,490 | 1,490 | 1,470 | 1,470 | 258,000 |
| 1993/10/08 | 1,440 | 1,500 | 1,430 | 1,500 | 1,098,000 |
| 1993/10/07 | 1,470 | 1,480 | 1,440 | 1,440 | 500,000 |
| 1993/10/06 | 1,470 | 1,490 | 1,460 | 1,480 | 339,000 |
| 1993/10/05 | 1,450 | 1,480 | 1,450 | 1,470 | 469,000 |
| 1993/10/04 | 1,440 | 1,450 | 1,430 | 1,450 | 245,000 |
| 1993/10/01 | 1,410 | 1,440 | 1,400 | 1,440 | 460,000 |
| 1993/09/30 | 1,450 | 1,450 | 1,410 | 1,410 | 391,000 |
| 1993/09/29 | 1,480 | 1,480 | 1,450 | 1,450 | 383,000 |
| 1993/09/28 | 1,500 | 1,510 | 1,490 | 1,490 | 313,000 |
| 1993/09/27 | 1,520 | 1,530 | 1,480 | 1,500 | 402,000 |
| 1993/09/24 | 1,520 | 1,520 | 1,510 | 1,510 | 225,000 |
| 1993/09/22 | 1,480 | 1,500 | 1,480 | 1,480 | 453,000 |
| 1993/09/21 | 1,560 | 1,560 | 1,540 | 1,540 | 399,000 |
| 1993/09/20 | 1,570 | 1,580 | 1,530 | 1,540 | 316,000 |
| 1993/09/17 | 1,580 | 1,580 | 1,570 | 1,570 | 396,000 |
| 1993/09/16 | 1,600 | 1,600 | 1,580 | 1,580 | 276,000 |
| 1993/09/14 | 1,610 | 1,630 | 1,600 | 1,600 | 296,000 |
| 1993/09/13 | 1,580 | 1,610 | 1,580 | 1,610 | 233,000 |
| 1993/09/10 | 1,580 | 1,600 | 1,570 | 1,580 | 1,276,000 |
| 1993/09/09 | 1,590 | 1,600 | 1,590 | 1,600 | 115,000 |
| 1993/09/08 | 1,590 | 1,610 | 1,590 | 1,610 | 128,000 |
| 1993/09/07 | 1,620 | 1,630 | 1,600 | 1,600 | 228,000 |
| 1993/09/06 | 1,610 | 1,630 | 1,610 | 1,610 | 251,000 |
| 1993/09/03 | 1,620 | 1,630 | 1,600 | 1,620 | 405,000 |
| 1993/09/02 | 1,620 | 1,630 | 1,610 | 1,630 | 258,000 |
| 1993/09/01 | 1,600 | 1,620 | 1,590 | 1,620 | 200,000 |
| 1993/08/31 | 1,600 | 1,620 | 1,590 | 1,620 | 316,000 |
| 1993/08/30 | 1,600 | 1,620 | 1,590 | 1,600 | 113,000 |
| 1993/08/27 | 1,610 | 1,630 | 1,600 | 1,600 | 299,000 |
| 1993/08/26 | 1,600 | 1,610 | 1,590 | 1,610 | 166,000 |
| 1993/08/25 | 1,600 | 1,610 | 1,590 | 1,610 | 162,000 |
| 1993/08/24 | 1,580 | 1,600 | 1,580 | 1,600 | 102,000 |
| 1993/08/23 | 1,580 | 1,590 | 1,580 | 1,590 | 153,000 |
| 1993/08/20 | 1,610 | 1,610 | 1,590 | 1,590 | 186,000 |
| 1993/08/19 | 1,610 | 1,630 | 1,600 | 1,600 | 220,000 |
| 1993/08/18 | 1,610 | 1,640 | 1,610 | 1,640 | 289,000 |
| 1993/08/17 | 1,630 | 1,630 | 1,600 | 1,620 | 178,000 |
| 1993/08/16 | 1,590 | 1,610 | 1,580 | 1,610 | 331,000 |
| 1993/08/13 | 1,600 | 1,620 | 1,580 | 1,590 | 482,000 |
| 1993/08/12 | 1,640 | 1,650 | 1,600 | 1,600 | 416,000 |
| 1993/08/11 | 1,610 | 1,630 | 1,610 | 1,620 | 153,000 |
| 1993/08/10 | 1,630 | 1,630 | 1,610 | 1,610 | 172,000 |
| 1993/08/09 | 1,600 | 1,630 | 1,600 | 1,630 | 220,000 |
| 1993/08/06 | 1,600 | 1,620 | 1,590 | 1,610 | 102,000 |
| 1993/08/05 | 1,620 | 1,620 | 1,610 | 1,610 | 146,000 |
| 1993/08/04 | 1,600 | 1,640 | 1,590 | 1,620 | 443,000 |
| 1993/08/03 | 1,610 | 1,650 | 1,600 | 1,600 | 264,000 |
| 1993/08/02 | 1,610 | 1,610 | 1,590 | 1,600 | 101,000 |
| 1993/07/30 | 1,610 | 1,610 | 1,590 | 1,600 | 309,000 |
| 1993/07/29 | 1,560 | 1,610 | 1,560 | 1,610 | 279,000 |
| 1993/07/28 | 1,570 | 1,580 | 1,560 | 1,560 | 188,000 |
| 1993/07/27 | 1,580 | 1,590 | 1,580 | 1,590 | 102,000 |
| 1993/07/26 | 1,590 | 1,590 | 1,580 | 1,590 | 159,000 |
| 1993/07/23 | 1,590 | 1,600 | 1,580 | 1,580 | 149,000 |
| 1993/07/22 | 1,610 | 1,610 | 1,590 | 1,590 | 182,000 |
| 1993/07/21 | 1,590 | 1,610 | 1,590 | 1,610 | 131,000 |
| 1993/07/20 | 1,590 | 1,600 | 1,590 | 1,590 | 156,000 |
| 1993/07/19 | 1,600 | 1,610 | 1,580 | 1,600 | 168,000 |
| 1993/07/16 | 1,590 | 1,630 | 1,580 | 1,630 | 347,000 |
| 1993/07/15 | 1,600 | 1,610 | 1,590 | 1,590 | 224,000 |
| 1993/07/14 | 1,610 | 1,620 | 1,580 | 1,590 | 283,000 |
| 1993/07/13 | 1,630 | 1,640 | 1,610 | 1,620 | 296,000 |
| 1993/07/12 | 1,630 | 1,640 | 1,620 | 1,640 | 204,000 |
| 1993/07/09 | 1,600 | 1,630 | 1,590 | 1,630 | 632,000 |
| 1993/07/08 | 1,590 | 1,600 | 1,580 | 1,590 | 196,000 |
| 1993/07/07 | 1,590 | 1,610 | 1,590 | 1,600 | 267,000 |
| 1993/07/06 | 1,590 | 1,610 | 1,580 | 1,610 | 292,000 |
| 1993/07/05 | 1,580 | 1,590 | 1,570 | 1,580 | 118,000 |
| 1993/07/02 | 1,570 | 1,580 | 1,570 | 1,570 | 186,000 |
| 1993/07/01 | 1,570 | 1,580 | 1,560 | 1,580 | 208,000 |
| 1993/06/30 | 1,560 | 1,570 | 1,560 | 1,570 | 240,000 |
| 1993/06/29 | 1,570 | 1,590 | 1,560 | 1,560 | 467,000 |
| 1993/06/28 | 1,570 | 1,590 | 1,560 | 1,570 | 359,000 |
| 1993/06/25 | 1,570 | 1,570 | 1,550 | 1,570 | 368,000 |
| 1993/06/24 | 1,560 | 1,570 | 1,560 | 1,560 | 171,000 |
| 1993/06/23 | 1,560 | 1,580 | 1,550 | 1,560 | 340,000 |
| 1993/06/22 | 1,570 | 1,580 | 1,560 | 1,580 | 382,000 |
| 1993/06/21 | 1,570 | 1,590 | 1,560 | 1,560 | 546,000 |
| 1993/06/18 | 1,600 | 1,640 | 1,590 | 1,620 | 301,000 |
| 1993/06/17 | 1,600 | 1,610 | 1,580 | 1,600 | 377,000 |
| 1993/06/16 | 1,620 | 1,620 | 1,590 | 1,600 | 395,000 |
| 1993/06/15 | 1,630 | 1,630 | 1,600 | 1,620 | 353,000 |
| 1993/06/14 | 1,630 | 1,640 | 1,610 | 1,630 | 304,000 |
| 1993/06/11 | 1,670 | 1,670 | 1,630 | 1,630 | 1,494,000 |
| 1993/06/10 | 1,670 | 1,670 | 1,640 | 1,640 | 402,000 |
| 1993/06/08 | 1,670 | 1,680 | 1,660 | 1,680 | 426,000 |
| 1993/06/07 | 1,690 | 1,690 | 1,670 | 1,680 | 170,000 |
| 1993/06/04 | 1,710 | 1,720 | 1,680 | 1,690 | 523,000 |
| 1993/06/03 | 1,690 | 1,710 | 1,690 | 1,710 | 374,000 |
| 1993/06/02 | 1,670 | 1,690 | 1,670 | 1,690 | 534,000 |
| 1993/06/01 | 1,720 | 1,740 | 1,700 | 1,700 | 1,979,000 |
| 1993/05/31 | 1,660 | 1,660 | 1,630 | 1,640 | 592,000 |
| 1993/05/28 | 1,670 | 1,680 | 1,660 | 1,660 | 744,000 |
| 1993/05/27 | 1,710 | 1,710 | 1,670 | 1,670 | 730,000 |
| 1993/05/26 | 1,670 | 1,690 | 1,670 | 1,690 | 888,000 |
| 1993/05/25 | 1,700 | 1,710 | 1,670 | 1,670 | 1,227,000 |
| 1993/05/24 | 1,750 | 1,760 | 1,670 | 1,690 | 2,261,000 |
| 1993/05/21 | 1,820 | 1,840 | 1,770 | 1,770 | 1,253,000 |
| 1993/05/20 | 1,830 | 1,840 | 1,810 | 1,830 | 538,000 |
| 1993/05/19 | 1,790 | 1,830 | 1,790 | 1,820 | 823,000 |
| 1993/05/18 | 1,820 | 1,820 | 1,760 | 1,790 | 1,037,000 |
| 1993/05/17 | 1,830 | 1,840 | 1,820 | 1,830 | 512,000 |
| 1993/05/14 | 1,820 | 1,830 | 1,810 | 1,830 | 902,000 |
| 1993/05/13 | 1,840 | 1,850 | 1,820 | 1,820 | 786,000 |
| 1993/05/12 | 1,830 | 1,870 | 1,820 | 1,830 | 1,731,000 |
| 1993/05/11 | 1,820 | 1,830 | 1,810 | 1,830 | 708,000 |
| 1993/05/10 | 1,790 | 1,810 | 1,780 | 1,810 | 204,000 |
| 1993/05/07 | 1,800 | 1,810 | 1,780 | 1,810 | 673,000 |
| 1993/05/06 | 1,820 | 1,820 | 1,800 | 1,800 | 439,000 |
| 1993/04/30 | 1,800 | 1,800 | 1,770 | 1,800 | 649,000 |
| 1993/04/28 | 1,770 | 1,790 | 1,760 | 1,770 | 803,000 |
| 1993/04/27 | 1,710 | 1,750 | 1,710 | 1,740 | 948,000 |
| 1993/04/26 | 1,720 | 1,740 | 1,720 | 1,720 | 411,000 |
| 1993/04/23 | 1,730 | 1,740 | 1,720 | 1,730 | 442,000 |
| 1993/04/22 | 1,750 | 1,760 | 1,740 | 1,750 | 626,000 |
| 1993/04/21 | 1,770 | 1,770 | 1,750 | 1,750 | 339,000 |
| 1993/04/20 | 1,800 | 1,810 | 1,760 | 1,780 | 503,000 |
| 1993/04/19 | 1,800 | 1,810 | 1,800 | 1,800 | 430,000 |
| 1993/04/16 | 1,820 | 1,830 | 1,800 | 1,800 | 499,000 |
| 1993/04/15 | 1,830 | 1,830 | 1,780 | 1,810 | 651,000 |
| 1993/04/14 | 1,840 | 1,850 | 1,810 | 1,810 | 774,000 |
| 1993/04/13 | 1,790 | 1,850 | 1,790 | 1,850 | 707,000 |
| 1993/04/12 | 1,790 | 1,800 | 1,780 | 1,780 | 348,000 |
| 1993/04/09 | 1,840 | 1,850 | 1,780 | 1,800 | 1,502,000 |
| 1993/04/08 | 1,870 | 1,870 | 1,810 | 1,850 | 1,391,000 |
| 1993/04/07 | 1,780 | 1,870 | 1,770 | 1,860 | 2,643,000 |
| 1993/04/06 | 1,780 | 1,810 | 1,760 | 1,810 | 735,000 |
| 1993/04/05 | 1,790 | 1,820 | 1,780 | 1,800 | 948,000 |
| 1993/04/02 | 1,850 | 1,860 | 1,770 | 1,780 | 1,582,000 |
| 1993/04/01 | 1,770 | 1,820 | 1,760 | 1,820 | 1,039,000 |
| 1993/03/31 | 1,800 | 1,810 | 1,740 | 1,760 | 1,207,000 |
| 1993/03/30 | 1,740 | 1,810 | 1,730 | 1,800 | 1,920,000 |
| 1993/03/29 | 1,700 | 1,740 | 1,680 | 1,730 | 823,000 |
| 1993/03/26 | 1,700 | 1,710 | 1,680 | 1,680 | 728,000 |
| 1993/03/25 | 1,700 | 1,710 | 1,680 | 1,690 | 687,000 |
| 1993/03/24 | 1,680 | 1,700 | 1,680 | 1,700 | 747,000 |
| 1993/03/23 | 1,710 | 1,720 | 1,690 | 1,690 | 392,000 |
| 1993/03/22 | 1,700 | 1,720 | 1,700 | 1,720 | 406,000 |
| 1993/03/19 | 1,720 | 1,740 | 1,670 | 1,700 | 659,000 |
| 1993/03/18 | 1,700 | 1,720 | 1,690 | 1,720 | 608,000 |
| 1993/03/17 | 1,700 | 1,700 | 1,680 | 1,680 | 242,000 |
| 1993/03/16 | 1,710 | 1,710 | 1,680 | 1,680 | 507,000 |
| 1993/03/15 | 1,680 | 1,700 | 1,670 | 1,700 | 588,000 |
| 1993/03/12 | 1,660 | 1,700 | 1,660 | 1,680 | 1,651,000 |
| 1993/03/11 | 1,680 | 1,680 | 1,640 | 1,660 | 708,000 |
| 1993/03/10 | 1,670 | 1,680 | 1,660 | 1,670 | 803,000 |
| 1993/03/09 | 1,700 | 1,710 | 1,660 | 1,670 | 1,727,000 |
| 1993/03/08 | 1,570 | 1,670 | 1,570 | 1,660 | 1,033,000 |
| 1993/03/05 | 1,560 | 1,580 | 1,550 | 1,560 | 531,000 |
| 1993/03/04 | 1,600 | 1,600 | 1,550 | 1,560 | 1,020,000 |
| 1993/03/03 | 1,620 | 1,620 | 1,600 | 1,610 | 544,000 |
| 1993/03/02 | 1,600 | 1,620 | 1,600 | 1,620 | 479,000 |
| 1993/03/01 | 1,630 | 1,630 | 1,600 | 1,600 | 576,000 |
| 1993/02/26 | 1,620 | 1,640 | 1,620 | 1,640 | 379,000 |
| 1993/02/25 | 1,640 | 1,640 | 1,610 | 1,640 | 440,000 |
| 1993/02/24 | 1,640 | 1,650 | 1,620 | 1,630 | 457,000 |
| 1993/02/23 | 1,650 | 1,670 | 1,640 | 1,640 | 266,000 |
| 1993/02/22 | 1,680 | 1,680 | 1,650 | 1,650 | 300,000 |
| 1993/02/19 | 1,680 | 1,690 | 1,670 | 1,680 | 517,000 |
| 1993/02/18 | 1,670 | 1,680 | 1,660 | 1,670 | 495,000 |
| 1993/02/17 | 1,660 | 1,670 | 1,650 | 1,670 | 306,000 |
| 1993/02/16 | 1,670 | 1,680 | 1,660 | 1,660 | 211,000 |
| 1993/02/15 | 1,660 | 1,680 | 1,660 | 1,670 | 102,000 |
| 1993/02/12 | 1,690 | 1,690 | 1,660 | 1,670 | 803,000 |
| 1993/02/10 | 1,650 | 1,680 | 1,640 | 1,680 | 292,000 |
| 1993/02/09 | 1,680 | 1,680 | 1,650 | 1,650 | 292,000 |
| 1993/02/08 | 1,700 | 1,700 | 1,670 | 1,680 | 241,000 |
| 1993/02/05 | 1,680 | 1,700 | 1,680 | 1,700 | 460,000 |
| 1993/02/04 | 1,690 | 1,700 | 1,670 | 1,670 | 604,000 |
| 1993/02/03 | 1,700 | 1,710 | 1,680 | 1,680 | 637,000 |
| 1993/02/02 | 1,700 | 1,710 | 1,680 | 1,690 | 391,000 |
| 1993/02/01 | 1,690 | 1,700 | 1,680 | 1,700 | 310,000 |
| 1993/01/29 | 1,690 | 1,700 | 1,670 | 1,690 | 676,000 |
| 1993/01/28 | 1,640 | 1,690 | 1,630 | 1,690 | 544,000 |
| 1993/01/27 | 1,630 | 1,650 | 1,630 | 1,630 | 443,000 |
| 1993/01/26 | 1,620 | 1,640 | 1,610 | 1,640 | 405,000 |
| 1993/01/25 | 1,640 | 1,640 | 1,620 | 1,620 | 399,000 |
| 1993/01/22 | 1,630 | 1,640 | 1,620 | 1,620 | 220,000 |
| 1993/01/21 | 1,650 | 1,660 | 1,630 | 1,640 | 331,000 |
| 1993/01/20 | 1,670 | 1,690 | 1,640 | 1,650 | 614,000 |
| 1993/01/19 | 1,650 | 1,680 | 1,650 | 1,670 | 288,000 |
| 1993/01/18 | 1,620 | 1,650 | 1,620 | 1,640 | 369,000 |
| 1993/01/14 | 1,620 | 1,620 | 1,610 | 1,610 | 170,000 |
| 1993/01/13 | 1,650 | 1,660 | 1,620 | 1,620 | 393,000 |
| 1993/01/12 | 1,640 | 1,660 | 1,630 | 1,650 | 321,000 |
| 1993/01/11 | 1,640 | 1,650 | 1,630 | 1,640 | 209,000 |
| 1993/01/08 | 1,630 | 1,660 | 1,630 | 1,630 | 783,000 |
| 1993/01/07 | 1,660 | 1,670 | 1,640 | 1,640 | 782,000 |
| 1993/01/06 | 1,660 | 1,670 | 1,650 | 1,650 | 390,000 |
| 1993/01/05 | 1,680 | 1,700 | 1,660 | 1,680 | 449,000 |
| 1993/01/04 | 1,700 | 1,700 | 1,680 | 1,700 | 223,000 |