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 |
---|---|---|---|---|---|
2001/12/28 | 125 | 130 | 124 | 126 | 823,000 |
2001/12/27 | 111 | 119 | 110 | 119 | 909,000 |
2001/12/26 | 105 | 109 | 105 | 106 | 263,000 |
2001/12/25 | 103 | 108 | 102 | 105 | 421,000 |
2001/12/21 | 109 | 109 | 101 | 105 | 808,000 |
2001/12/20 | 99 | 115 | 93 | 112 | 1,051,000 |
2001/12/19 | 84 | 92 | 84 | 89 | 1,040,000 |
2001/12/18 | 90 | 95 | 88 | 89 | 1,577,000 |
2001/12/17 | 109 | 109 | 97 | 99 | 1,096,000 |
2001/12/14 | 111 | 111 | 101 | 108 | 3,960,000 |
2001/12/13 | 112 | 114 | 106 | 106 | 652,000 |
2001/12/12 | 110 | 115 | 109 | 114 | 429,000 |
2001/12/11 | 108 | 117 | 103 | 110 | 1,004,000 |
2001/12/10 | 121 | 121 | 108 | 108 | 1,089,000 |
2001/12/07 | 127 | 128 | 121 | 121 | 944,000 |
2001/12/06 | 133 | 135 | 123 | 123 | 1,036,000 |
2001/12/05 | 127 | 129 | 123 | 123 | 491,000 |
2001/12/04 | 134 | 134 | 122 | 123 | 739,000 |
2001/12/03 | 139 | 139 | 135 | 135 | 483,000 |
2001/11/30 | 140 | 142 | 138 | 140 | 464,000 |
2001/11/29 | 140 | 144 | 135 | 143 | 1,684,000 |
2001/11/28 | 141 | 144 | 138 | 138 | 830,000 |
2001/11/27 | 142 | 148 | 140 | 145 | 676,000 |
2001/11/26 | 148 | 150 | 146 | 146 | 695,000 |
2001/11/22 | 140 | 147 | 138 | 144 | 1,301,000 |
2001/11/21 | 153 | 158 | 140 | 140 | 3,587,000 |
2001/11/20 | 155 | 157 | 143 | 154 | 7,935,000 |
2001/11/19 | 123 | 126 | 120 | 121 | 560,000 |
2001/11/16 | 124 | 127 | 121 | 124 | 795,000 |
2001/11/15 | 124 | 124 | 121 | 124 | 415,000 |
2001/11/14 | 126 | 127 | 122 | 122 | 644,000 |
2001/11/13 | 124 | 125 | 120 | 120 | 960,000 |
2001/11/12 | 133 | 133 | 121 | 125 | 1,139,000 |
2001/11/09 | 143 | 146 | 134 | 134 | 836,000 |
2001/11/08 | 145 | 147 | 142 | 146 | 255,000 |
2001/11/07 | 149 | 150 | 142 | 148 | 416,000 |
2001/11/06 | 147 | 149 | 142 | 145 | 215,000 |
2001/11/05 | 145 | 146 | 141 | 143 | 166,000 |
2001/11/02 | 148 | 153 | 140 | 146 | 548,000 |
2001/11/01 | 145 | 147 | 145 | 145 | 381,000 |
2001/10/31 | 145 | 148 | 145 | 145 | 189,000 |
2001/10/30 | 148 | 148 | 143 | 146 | 409,000 |
2001/10/29 | 153 | 153 | 148 | 148 | 489,000 |
2001/10/26 | 157 | 159 | 152 | 152 | 494,000 |
2001/10/25 | 161 | 163 | 157 | 160 | 570,000 |
2001/10/24 | 154 | 160 | 152 | 160 | 852,000 |
2001/10/23 | 151 | 153 | 144 | 153 | 452,000 |
2001/10/22 | 143 | 144 | 138 | 144 | 701,000 |
2001/10/19 | 143 | 145 | 141 | 141 | 400,000 |
2001/10/18 | 148 | 150 | 143 | 143 | 582,000 |
2001/10/17 | 159 | 159 | 149 | 149 | 1,148,000 |
2001/10/16 | 159 | 162 | 155 | 159 | 2,087,000 |
2001/10/15 | 141 | 153 | 135 | 149 | 1,590,000 |
2001/10/12 | 152 | 154 | 120 | 136 | 3,577,000 |
2001/10/11 | 161 | 161 | 151 | 154 | 716,000 |
2001/10/10 | 164 | 164 | 155 | 156 | 465,000 |
2001/10/09 | 162 | 168 | 161 | 164 | 253,000 |
2001/10/05 | 173 | 175 | 168 | 168 | 433,000 |
2001/10/04 | 178 | 179 | 171 | 177 | 425,000 |
2001/10/03 | 179 | 180 | 169 | 169 | 462,000 |
2001/10/02 | 174 | 176 | 168 | 174 | 359,000 |
2001/10/01 | 165 | 174 | 160 | 174 | 463,000 |
2001/09/28 | 165 | 173 | 165 | 165 | 690,000 |
2001/09/27 | 155 | 165 | 155 | 163 | 544,000 |
2001/09/26 | 165 | 167 | 155 | 157 | 613,000 |
2001/09/25 | 180 | 180 | 166 | 170 | 332,000 |
2001/09/21 | 170 | 170 | 165 | 165 | 520,000 |
2001/09/20 | 174 | 180 | 170 | 172 | 603,000 |
2001/09/19 | 178 | 185 | 174 | 177 | 808,000 |
2001/09/18 | 173 | 188 | 173 | 180 | 521,000 |
2001/09/17 | 180 | 185 | 171 | 171 | 577,000 |
2001/09/14 | 182 | 194 | 182 | 193 | 1,552,000 |
2001/09/13 | 190 | 195 | 181 | 181 | 891,000 |
2001/09/12 | 187 | 200 | 186 | 188 | 1,033,000 |
2001/09/11 | 194 | 207 | 194 | 207 | 707,000 |
2001/09/10 | 209 | 213 | 198 | 198 | 681,000 |
2001/09/07 | 215 | 216 | 212 | 216 | 353,000 |
2001/09/06 | 211 | 222 | 211 | 219 | 443,000 |
2001/09/05 | 221 | 222 | 213 | 215 | 509,000 |
2001/09/04 | 214 | 224 | 211 | 221 | 825,000 |
2001/09/03 | 212 | 226 | 210 | 211 | 553,000 |
2001/08/31 | 215 | 215 | 207 | 212 | 1,074,000 |
2001/08/30 | 226 | 229 | 217 | 224 | 1,028,000 |
2001/08/29 | 233 | 249 | 230 | 231 | 2,666,000 |
2001/08/28 | 225 | 230 | 221 | 228 | 855,000 |
2001/08/27 | 209 | 222 | 209 | 219 | 673,000 |
2001/08/24 | 208 | 213 | 206 | 208 | 315,000 |
2001/08/23 | 213 | 218 | 205 | 207 | 969,000 |
2001/08/22 | 193 | 208 | 193 | 208 | 737,000 |
2001/08/21 | 197 | 197 | 192 | 193 | 285,000 |
2001/08/20 | 193 | 195 | 191 | 192 | 333,000 |
2001/08/17 | 193 | 200 | 192 | 193 | 319,000 |
2001/08/16 | 198 | 199 | 190 | 190 | 457,000 |
2001/08/15 | 206 | 206 | 199 | 201 | 279,000 |
2001/08/14 | 197 | 210 | 196 | 210 | 580,000 |
2001/08/13 | 201 | 203 | 191 | 195 | 466,000 |
2001/08/10 | 186 | 196 | 186 | 192 | 622,000 |
2001/08/09 | 200 | 201 | 191 | 191 | 493,000 |
2001/08/08 | 203 | 207 | 201 | 202 | 422,000 |
2001/08/07 | 205 | 209 | 197 | 203 | 1,357,000 |
2001/08/06 | 190 | 209 | 190 | 209 | 1,491,000 |
2001/08/03 | 190 | 193 | 186 | 190 | 693,000 |
2001/08/02 | 181 | 190 | 179 | 190 | 812,000 |
2001/08/01 | 185 | 187 | 178 | 179 | 582,000 |
2001/07/31 | 176 | 181 | 175 | 180 | 595,000 |
2001/07/30 | 190 | 190 | 176 | 177 | 436,000 |
2001/07/27 | 185 | 189 | 183 | 187 | 347,000 |
2001/07/26 | 185 | 187 | 181 | 181 | 375,000 |
2001/07/25 | 180 | 190 | 178 | 182 | 942,000 |
2001/07/24 | 172 | 186 | 172 | 186 | 1,423,000 |
2001/07/23 | 194 | 194 | 175 | 177 | 1,486,000 |
2001/07/19 | 211 | 213 | 202 | 202 | 755,000 |
2001/07/18 | 220 | 221 | 212 | 214 | 709,000 |
2001/07/17 | 225 | 225 | 219 | 221 | 550,000 |
2001/07/16 | 230 | 240 | 226 | 226 | 398,000 |
2001/07/13 | 234 | 240 | 232 | 233 | 955,000 |
2001/07/12 | 231 | 235 | 220 | 234 | 452,000 |
2001/07/11 | 232 | 235 | 217 | 222 | 839,000 |
2001/07/10 | 245 | 245 | 233 | 236 | 493,000 |
2001/07/09 | 231 | 239 | 231 | 239 | 550,000 |
2001/07/06 | 235 | 239 | 234 | 235 | 891,000 |
2001/07/05 | 246 | 248 | 235 | 240 | 1,810,000 |
2001/07/04 | 260 | 262 | 248 | 250 | 1,309,000 |
2001/07/03 | 277 | 277 | 262 | 265 | 579,000 |
2001/07/02 | 281 | 281 | 271 | 272 | 347,000 |
2001/06/29 | 271 | 278 | 271 | 276 | 495,000 |
2001/06/28 | 275 | 278 | 270 | 273 | 421,000 |
2001/06/27 | 276 | 278 | 272 | 273 | 238,000 |
2001/06/26 | 273 | 280 | 273 | 276 | 379,000 |
2001/06/25 | 280 | 284 | 272 | 275 | 438,000 |
2001/06/22 | 287 | 287 | 271 | 275 | 502,000 |
2001/06/21 | 272 | 282 | 269 | 279 | 510,000 |
2001/06/20 | 275 | 278 | 265 | 271 | 1,455,000 |
2001/06/19 | 282 | 290 | 279 | 280 | 628,000 |
2001/06/18 | 295 | 295 | 288 | 289 | 478,000 |
2001/06/15 | 292 | 294 | 286 | 290 | 1,074,000 |
2001/06/14 | 285 | 289 | 281 | 284 | 610,000 |
2001/06/13 | 282 | 286 | 279 | 280 | 816,000 |
2001/06/12 | 301 | 301 | 277 | 287 | 1,571,000 |
2001/06/11 | 304 | 311 | 298 | 301 | 3,578,000 |
2001/06/08 | 295 | 303 | 291 | 294 | 5,047,000 |
2001/06/07 | 282 | 293 | 278 | 290 | 2,272,000 |
2001/06/06 | 281 | 292 | 276 | 285 | 2,351,000 |
2001/06/05 | 260 | 288 | 259 | 281 | 3,747,000 |
2001/06/04 | 258 | 265 | 256 | 256 | 465,000 |
2001/06/01 | 262 | 267 | 256 | 258 | 747,000 |
2001/05/31 | 260 | 266 | 257 | 261 | 1,008,000 |
2001/05/30 | 260 | 271 | 255 | 266 | 2,029,000 |
2001/05/29 | 280 | 299 | 250 | 260 | 2,359,000 |
2001/05/28 | 283 | 288 | 278 | 280 | 1,268,000 |
2001/05/25 | 302 | 305 | 283 | 291 | 2,427,000 |
2001/05/24 | 305 | 321 | 301 | 303 | 7,420,000 |
2001/05/23 | 265 | 308 | 262 | 305 | 5,896,000 |
2001/05/22 | 286 | 287 | 265 | 265 | 2,634,000 |
2001/05/21 | 249 | 287 | 248 | 283 | 6,392,000 |
2001/05/18 | 233 | 247 | 232 | 246 | 1,355,000 |
2001/05/17 | 235 | 238 | 230 | 232 | 1,147,000 |
2001/05/16 | 245 | 246 | 232 | 232 | 1,505,000 |
2001/05/15 | 234 | 246 | 232 | 240 | 1,606,000 |
2001/05/14 | 253 | 253 | 231 | 231 | 1,889,000 |
2001/05/11 | 258 | 260 | 250 | 252 | 2,369,000 |
2001/05/10 | 267 | 279 | 263 | 263 | 1,741,000 |
2001/05/09 | 261 | 275 | 255 | 263 | 2,175,000 |
2001/05/08 | 283 | 288 | 267 | 276 | 1,256,000 |
2001/05/07 | 305 | 308 | 288 | 288 | 1,360,000 |
2001/05/02 | 318 | 318 | 302 | 307 | 635,000 |
2001/05/01 | 307 | 315 | 300 | 315 | 903,000 |
2001/04/27 | 317 | 318 | 303 | 303 | 1,003,000 |
2001/04/26 | 324 | 324 | 312 | 314 | 922,000 |
2001/04/25 | 322 | 324 | 311 | 319 | 1,244,000 |
2001/04/24 | 331 | 332 | 317 | 319 | 952,000 |
2001/04/23 | 339 | 342 | 328 | 328 | 1,491,000 |
2001/04/20 | 320 | 343 | 318 | 330 | 4,310,000 |
2001/04/19 | 335 | 336 | 314 | 315 | 1,405,000 |
2001/04/18 | 319 | 335 | 317 | 325 | 1,938,000 |
2001/04/17 | 333 | 338 | 314 | 314 | 1,859,000 |
2001/04/16 | 352 | 358 | 343 | 343 | 770,000 |
2001/04/13 | 370 | 370 | 356 | 359 | 2,134,000 |
2001/04/12 | 373 | 387 | 362 | 370 | 1,454,000 |
2001/04/11 | 364 | 377 | 350 | 376 | 2,552,000 |
2001/04/10 | 355 | 366 | 344 | 365 | 2,836,000 |
2001/04/09 | 358 | 359 | 327 | 345 | 3,966,000 |
2001/04/06 | 394 | 423 | 353 | 359 | 7,653,000 |
2001/04/05 | 330 | 395 | 329 | 395 | 6,354,000 |
2001/04/04 | 305 | 318 | 299 | 315 | 4,751,000 |
2001/04/03 | 291 | 303 | 284 | 286 | 1,757,000 |
2001/04/02 | 266 | 296 | 261 | 296 | 2,540,000 |
2001/03/30 | 268 | 270 | 250 | 261 | 1,376,000 |
2001/03/29 | 240 | 264 | 240 | 264 | 1,115,000 |
2001/03/28 | 232 | 240 | 228 | 240 | 604,000 |
2001/03/27 | 238 | 240 | 232 | 232 | 387,000 |
2001/03/26 | 235 | 237 | 225 | 237 | 553,000 |
2001/03/23 | 227 | 235 | 225 | 232 | 319,000 |
2001/03/22 | 230 | 239 | 225 | 227 | 242,000 |
2001/03/21 | 218 | 238 | 215 | 238 | 699,000 |
2001/03/19 | 220 | 234 | 215 | 222 | 446,000 |
2001/03/16 | 223 | 224 | 215 | 221 | 406,000 |
2001/03/15 | 210 | 221 | 205 | 217 | 727,000 |
2001/03/14 | 229 | 232 | 211 | 219 | 1,128,000 |
2001/03/13 | 229 | 244 | 223 | 229 | 1,732,000 |
2001/03/12 | 254 | 257 | 239 | 239 | 1,077,000 |
2001/03/09 | 239 | 253 | 237 | 249 | 3,356,000 |
2001/03/08 | 217 | 237 | 215 | 227 | 1,838,000 |
2001/03/07 | 208 | 217 | 207 | 217 | 611,000 |
2001/03/06 | 209 | 210 | 206 | 209 | 593,000 |
2001/03/05 | 215 | 216 | 208 | 213 | 708,000 |
2001/03/02 | 210 | 218 | 206 | 216 | 1,188,000 |
2001/03/01 | 211 | 213 | 203 | 209 | 721,000 |
2001/02/28 | 213 | 215 | 208 | 209 | 871,000 |
2001/02/27 | 203 | 217 | 202 | 210 | 1,596,000 |
2001/02/26 | 196 | 204 | 192 | 201 | 1,210,000 |
2001/02/23 | 188 | 192 | 185 | 189 | 512,000 |
2001/02/22 | 182 | 188 | 178 | 183 | 1,519,000 |
2001/02/21 | 194 | 198 | 183 | 187 | 1,991,000 |
2001/02/20 | 173 | 216 | 165 | 209 | 3,401,000 |
2001/02/20 | 1 -> 0.50 分割 | ||||
2001/02/13 | 77 | 84 | 70 | 84 | 2,965,000 |
2001/02/09 | 68 | 74 | 67 | 74 | 1,966,000 |
2001/02/08 | 69 | 70 | 66 | 68 | 677,000 |
2001/02/07 | 67 | 69 | 66 | 69 | 725,000 |
2001/02/06 | 67 | 69 | 66 | 67 | 376,000 |
2001/02/05 | 69 | 69 | 65 | 67 | 484,000 |
2001/02/02 | 70 | 72 | 67 | 69 | 568,000 |
2001/02/01 | 73 | 74 | 69 | 70 | 557,000 |
2001/01/31 | 71 | 74 | 71 | 73 | 395,000 |
2001/01/30 | 78 | 80 | 70 | 70 | 1,515,000 |
2001/01/29 | 65 | 76 | 65 | 76 | 1,981,000 |
2001/01/26 | 62 | 65 | 62 | 63 | 736,000 |
2001/01/25 | 64 | 65 | 62 | 62 | 601,000 |
2001/01/24 | 64 | 66 | 63 | 64 | 558,000 |
2001/01/23 | 61 | 63 | 61 | 63 | 787,000 |
2001/01/22 | 63 | 64 | 62 | 62 | 640,000 |
2001/01/19 | 64 | 66 | 64 | 64 | 856,000 |
2001/01/18 | 64 | 66 | 63 | 64 | 913,000 |
2001/01/17 | 71 | 71 | 67 | 67 | 413,000 |
2001/01/16 | 73 | 74 | 67 | 70 | 1,053,000 |
2001/01/15 | 62 | 70 | 62 | 68 | 1,125,000 |
2001/01/12 | 64 | 65 | 62 | 62 | 1,076,000 |
2001/01/11 | 65 | 66 | 62 | 63 | 689,000 |
2001/01/10 | 67 | 68 | 65 | 65 | 330,000 |
2001/01/09 | 66 | 68 | 66 | 68 | 518,000 |
2001/01/05 | 66 | 68 | 66 | 66 | 725,000 |
2001/01/04 | 70 | 70 | 66 | 66 | 645,000 |