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
2002/12/30 200 202 197 197 439,000
2002/12/27 197 207 195 207 1,332,000
2002/12/26 189 195 189 194 458,000
2002/12/25 191 191 187 189 478,000
2002/12/24 191 192 186 187 483,000
2002/12/20 192 193 186 192 578,000
2002/12/19 184 191 180 189 1,176,000
2002/12/18 191 193 185 185 586,000
2002/12/17 196 197 190 190 441,000
2002/12/16 197 199 190 193 436,000
2002/12/13 210 210 197 200 1,997,000
2002/12/12 203 206 199 200 270,000
2002/12/11 208 209 205 206 675,000
2002/12/10 195 203 195 203 524,000
2002/12/09 196 201 194 200 548,000
2002/12/06 207 208 199 202 1,082,000
2002/12/05 207 214 207 212 1,024,000
2002/12/04 207 212 205 209 1,050,000
2002/12/03 216 224 211 214 2,906,000
2002/12/02 201 215 201 215 3,016,000
2002/11/29 199 200 196 199 1,783,000
2002/11/28 192 196 191 196 988,000
2002/11/27 185 189 184 187 980,000
2002/11/26 200 202 188 190 1,770,000
2002/11/25 198 203 192 200 3,331,000
2002/11/22 197 197 180 188 3,504,000
2002/11/21 180 192 178 187 3,192,000
2002/11/20 174 181 166 176 1,792,000
2002/11/19 159 170 145 170 2,592,000
2002/11/18 172 172 162 164 1,567,000
2002/11/15 181 188 171 174 1,514,000
2002/11/14 195 200 181 181 1,324,000
2002/11/13 203 207 198 198 640,000
2002/11/12 200 206 199 203 926,000
2002/11/11 212 215 205 206 549,000
2002/11/08 218 220 215 219 639,000
2002/11/07 222 223 218 222 300,000
2002/11/06 218 226 216 223 1,024,000
2002/11/05 218 218 211 215 780,000
2002/11/01 221 223 209 211 1,663,000
2002/10/31 231 234 221 223 887,000
2002/10/30 228 237 228 229 888,000
2002/10/29 226 230 223 228 611,000
2002/10/28 230 231 221 225 836,000
2002/10/25 225 231 223 230 624,000
2002/10/24 235 238 227 228 429,000
2002/10/23 223 236 223 234 750,000
2002/10/22 244 245 229 230 1,523,000
2002/10/21 245 247 239 244 933,000
2002/10/18 250 250 244 245 2,165,000
2002/10/17 232 244 231 244 1,570,000
2002/10/16 240 241 232 234 936,000
2002/10/15 235 237 231 234 765,000
2002/10/11 227 238 223 226 1,745,000
2002/10/10 229 230 212 224 2,976,000
2002/10/09 248 248 234 237 1,586,000
2002/10/08 239 251 239 247 1,789,000
2002/10/07 241 245 233 242 3,204,000
2002/10/04 254 255 243 251 4,343,000
2002/10/03 268 269 255 258 4,063,000
2002/10/02 272 277 265 271 2,963,000
2002/10/01 283 287 265 267 8,114,000
2002/09/30 268 282 267 280 4,380,000
2002/09/27 272 274 266 273 2,118,000
2002/09/26 265 272 265 269 3,029,000
2002/09/25 249 263 248 260 2,665,000
2002/09/24 260 263 251 252 1,626,000
2002/09/20 255 266 252 265 2,368,000
2002/09/19 261 264 257 259 1,667,000
2002/09/18 256 256 250 254 1,737,000
2002/09/17 252 259 250 259 2,819,000
2002/09/13 238 249 238 247 4,163,000
2002/09/12 247 247 237 242 1,815,000
2002/09/11 231 248 231 245 2,620,000
2002/09/10 236 237 229 232 1,686,000
2002/09/09 234 239 234 234 1,830,000
2002/09/06 235 235 226 234 3,053,000
2002/09/05 244 248 242 242 2,709,000
2002/09/04 242 250 236 240 4,827,000
2002/09/03 272 275 251 251 6,320,000
2002/09/02 266 272 261 272 4,506,000
2002/08/30 266 267 261 266 1,998,000
2002/08/29 251 267 251 265 3,552,000
2002/08/28 260 263 254 256 1,611,000
2002/08/27 260 267 258 259 4,536,000
2002/08/26 250 259 248 258 1,662,000
2002/08/23 255 258 253 255 1,089,000
2002/08/22 250 255 245 255 2,113,000
2002/08/21 244 251 243 246 1,883,000
2002/08/20 258 259 247 250 1,813,000
2002/08/19 264 264 253 254 2,722,000
2002/08/16 255 263 252 263 5,210,000
2002/08/15 253 257 250 252 2,999,000
2002/08/14 244 250 242 248 4,413,000
2002/08/13 242 245 238 242 1,857,000
2002/08/12 237 248 234 246 3,377,000
2002/08/09 230 234 230 232 1,118,000
2002/08/08 231 235 227 230 909,000
2002/08/07 233 234 223 231 1,870,000
2002/08/06 245 248 224 226 5,122,000
2002/08/05 209 238 208 236 4,283,000
2002/08/02 210 213 205 210 856,000
2002/08/01 217 217 209 213 810,000
2002/07/31 214 214 210 213 429,000
2002/07/30 216 216 210 212 727,000
2002/07/29 210 210 204 204 469,000
2002/07/26 205 210 203 205 733,000
2002/07/25 216 216 207 209 987,000
2002/07/24 210 212 204 206 821,000
2002/07/23 201 213 198 212 950,000
2002/07/22 190 205 190 202 1,165,000
2002/07/19 215 215 204 205 1,291,000
2002/07/18 216 219 215 215 842,000
2002/07/17 207 217 204 215 1,080,000
2002/07/16 215 217 211 212 950,000
2002/07/15 224 224 218 219 932,000
2002/07/12 229 229 222 224 1,497,000
2002/07/11 227 229 223 225 1,223,000
2002/07/10 230 232 225 230 1,581,000
2002/07/09 228 235 225 230 2,446,000
2002/07/08 238 239 230 230 1,264,000
2002/07/05 233 238 233 233 1,412,000
2002/07/04 244 244 232 236 3,071,000
2002/07/03 226 242 225 239 5,002,000
2002/07/02 218 229 216 226 4,826,000
2002/07/01 206 221 205 221 3,340,000
2002/06/28 207 207 202 203 1,907,000
2002/06/27 205 207 199 201 1,742,000
2002/06/26 207 210 199 201 3,848,000
2002/06/25 191 210 191 204 3,470,000
2002/06/24 185 194 185 193 1,009,000
2002/06/21 195 197 190 193 1,289,000
2002/06/20 190 202 185 201 1,893,000
2002/06/19 206 206 191 193 1,443,000
2002/06/18 203 204 199 201 1,375,000
2002/06/17 209 210 189 194 2,862,000
2002/06/14 206 210 202 207 5,762,000
2002/06/13 225 226 204 211 3,314,000
2002/06/12 229 229 214 222 2,542,000
2002/06/11 238 242 227 229 2,446,000
2002/06/10 252 252 238 240 1,511,000
2002/06/07 255 260 250 251 914,000
2002/06/06 271 271 263 264 873,000
2002/06/05 278 283 269 269 1,480,000
2002/06/04 272 277 271 275 1,306,000
2002/06/03 271 273 267 273 742,000
2002/05/31 263 270 262 266 665,000
2002/05/30 266 267 260 265 800,000
2002/05/29 260 268 258 266 830,000
2002/05/28 265 265 257 260 1,053,000
2002/05/27 265 268 263 266 1,036,000
2002/05/24 275 276 263 268 1,835,000
2002/05/23 273 283 262 280 3,395,000
2002/05/22 251 273 250 273 5,580,000
2002/05/21 239 248 238 246 1,035,000
2002/05/20 240 242 237 238 622,000
2002/05/17 241 243 237 239 1,015,000
2002/05/16 233 240 232 240 999,000
2002/05/15 231 237 228 237 1,430,000
2002/05/14 234 234 226 227 640,000
2002/05/13 233 233 224 226 1,418,000
2002/05/10 238 239 233 233 722,000
2002/05/09 243 244 236 239 1,368,000
2002/05/08 240 251 235 238 4,404,000
2002/05/07 232 232 226 226 505,000
2002/05/02 231 235 230 234 405,000
2002/05/01 233 234 231 233 445,000
2002/04/30 229 237 228 230 750,000
2002/04/26 236 238 225 230 1,561,000
2002/04/25 241 243 232 235 858,000
2002/04/24 250 250 243 244 1,048,000
2002/04/23 248 257 245 249 3,920,000
2002/04/22 235 245 234 241 1,510,000
2002/04/19 234 235 231 234 300,000
2002/04/18 232 238 232 232 694,000
2002/04/17 240 240 231 237 1,010,000
2002/04/16 220 239 220 236 1,183,000
2002/04/15 220 227 219 225 800,000
2002/04/12 222 223 216 218 1,151,000
2002/04/11 228 230 223 223 688,000
2002/04/10 218 234 215 229 1,782,000
2002/04/09 232 235 219 219 1,864,000
2002/04/08 243 243 231 234 736,000
2002/04/05 243 245 235 239 2,166,000
2002/04/04 227 240 227 239 3,296,000
2002/04/03 224 234 224 225 2,721,000
2002/04/02 217 234 208 229 4,657,000
2002/04/01 218 223 212 217 3,157,000
2002/03/29 194 213 194 208 3,688,000
2002/03/28 188 199 186 194 1,502,000
2002/03/27 181 187 180 186 410,000
2002/03/26 178 188 175 179 516,000
2002/03/25 182 182 176 178 332,000
2002/03/22 185 187 178 183 1,044,000
2002/03/20 178 193 176 190 1,899,000
2002/03/19 173 178 172 176 460,000
2002/03/18 173 174 168 174 920,000
2002/03/15 174 176 173 175 436,000
2002/03/14 170 177 168 170 905,000
2002/03/13 183 185 172 172 868,000
2002/03/12 184 187 180 183 906,000
2002/03/11 189 196 184 184 1,655,000
2002/03/08 185 188 175 188 3,514,000
2002/03/07 172 176 170 173 1,467,000
2002/03/06 161 172 161 168 1,717,000
2002/03/05 168 169 160 164 1,512,000
2002/03/04 155 162 155 162 1,897,000
2002/03/01 153 153 150 153 628,000
2002/02/28 147 154 147 152 1,069,000
2002/02/27 148 151 146 151 667,000
2002/02/26 152 152 145 145 646,000
2002/02/25 151 156 147 147 1,167,000
2002/02/22 143 149 142 149 608,000
2002/02/21 140 145 136 145 491,000
2002/02/20 135 138 135 136 383,000
2002/02/19 141 144 137 137 453,000
2002/02/18 139 145 139 141 297,000
2002/02/15 139 142 137 139 422,000
2002/02/14 146 147 139 139 600,000
2002/02/13 144 149 143 146 798,000
2002/02/12 139 144 139 141 579,000
2002/02/08 137 139 135 136 1,403,000
2002/02/07 131 135 130 133 507,000
2002/02/06 129 134 128 129 452,000
2002/02/05 130 134 127 129 747,000
2002/02/04 139 140 132 135 655,000
2002/02/01 143 145 140 140 675,000
2002/01/31 143 147 142 143 617,000
2002/01/30 143 145 141 143 857,000
2002/01/29 145 149 143 145 597,000
2002/01/28 148 148 143 145 600,000
2002/01/25 150 150 144 144 1,258,000
2002/01/24 143 153 140 143 3,950,000
2002/01/23 128 133 128 133 450,000
2002/01/22 136 136 128 129 1,132,000
2002/01/21 135 137 132 135 822,000
2002/01/18 130 133 130 131 734,000
2002/01/17 130 131 124 127 1,485,000
2002/01/16 132 133 128 133 982,000
2002/01/15 130 136 130 132 1,106,000
2002/01/11 153 154 143 145 1,210,000
2002/01/10 157 157 151 153 1,382,000
2002/01/09 144 158 142 158 1,701,000
2002/01/08 146 150 144 146 1,550,000
2002/01/07 151 154 146 148 3,022,000
2002/01/04 129 142 126 142 943,000

このページの先頭へ