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 |
---|---|---|---|---|---|
1987/12/28 | 560 | 564 | 545 | 548 | 25,000 |
1987/12/26 | 583 | 583 | 565 | 565 | 69,000 |
1987/12/25 | 577 | 580 | 570 | 570 | 41,000 |
1987/12/24 | 575 | 580 | 575 | 575 | 102,000 |
1987/12/23 | 580 | 583 | 580 | 580 | 72,000 |
1987/12/22 | 580 | 583 | 575 | 580 | 65,000 |
1987/12/21 | 583 | 584 | 578 | 583 | 99,000 |
1987/12/18 | 594 | 594 | 583 | 583 | 84,000 |
1987/12/17 | 586 | 594 | 580 | 594 | 83,000 |
1987/12/16 | 577 | 585 | 576 | 576 | 64,000 |
1987/12/15 | 586 | 595 | 575 | 575 | 82,000 |
1987/12/14 | 585 | 590 | 581 | 581 | 28,000 |
1987/12/11 | 589 | 595 | 570 | 585 | 145,000 |
1987/12/10 | 585 | 585 | 570 | 580 | 108,000 |
1987/12/09 | 570 | 580 | 567 | 570 | 67,000 |
1987/12/08 | 579 | 580 | 560 | 560 | 78,000 |
1987/12/07 | 576 | 583 | 576 | 577 | 41,000 |
1987/12/05 | 580 | 580 | 570 | 576 | 52,000 |
1987/12/04 | 584 | 585 | 574 | 585 | 225,000 |
1987/12/03 | 556 | 575 | 555 | 574 | 295,000 |
1987/12/02 | 555 | 559 | 551 | 555 | 66,000 |
1987/12/01 | 558 | 558 | 555 | 558 | 59,000 |
1987/11/30 | 560 | 565 | 560 | 565 | 37,000 |
1987/11/28 | 579 | 579 | 565 | 565 | 110,000 |
1987/11/27 | 585 | 585 | 575 | 578 | 42,000 |
1987/11/26 | 570 | 581 | 570 | 571 | 86,000 |
1987/11/25 | 580 | 580 | 566 | 570 | 94,000 |
1987/11/24 | 580 | 580 | 579 | 580 | 26,000 |
1987/11/20 | 560 | 565 | 560 | 565 | 24,000 |
1987/11/19 | 565 | 565 | 559 | 559 | 94,000 |
1987/11/18 | 570 | 570 | 555 | 556 | 83,000 |
1987/11/17 | 575 | 575 | 560 | 560 | 127,000 |
1987/11/16 | 571 | 580 | 571 | 575 | 78,000 |
1987/11/13 | 555 | 565 | 555 | 555 | 347,000 |
1987/11/12 | 560 | 570 | 550 | 555 | 165,000 |
1987/11/11 | 580 | 583 | 515 | 539 | 338,000 |
1987/11/10 | 624 | 624 | 590 | 590 | 112,000 |
1987/11/09 | 609 | 614 | 600 | 605 | 51,000 |
1987/11/07 | 609 | 609 | 606 | 609 | 57,000 |
1987/11/06 | 591 | 617 | 591 | 593 | 1,490,000 |
1987/11/05 | 625 | 625 | 591 | 591 | 182,000 |
1987/11/04 | 620 | 620 | 605 | 605 | 118,000 |
1987/11/02 | 631 | 631 | 615 | 620 | 41,000 |
1987/10/31 | 602 | 623 | 602 | 623 | 82,000 |
1987/10/30 | 611 | 615 | 590 | 600 | 481,000 |
1987/10/29 | 610 | 615 | 600 | 601 | 198,000 |
1987/10/28 | 650 | 650 | 612 | 612 | 192,000 |
1987/10/27 | 631 | 650 | 621 | 650 | 213,000 |
1987/10/26 | 665 | 670 | 615 | 615 | 182,000 |
1987/10/24 | 670 | 680 | 665 | 670 | 138,000 |
1987/10/23 | 660 | 710 | 630 | 698 | 721,000 |
1987/10/22 | 680 | 686 | 669 | 669 | 220,000 |
1987/10/21 | 630 | 675 | 625 | 660 | 444,000 |
1987/10/20 | 619 | 619 | 619 | 619 | 178,000 |
1987/10/19 | 720 | 723 | 700 | 719 | 228,000 |
1987/10/16 | 730 | 745 | 730 | 730 | 274,000 |
1987/10/15 | 726 | 735 | 721 | 730 | 237,000 |
1987/10/14 | 739 | 739 | 727 | 731 | 99,000 |
1987/10/13 | 740 | 744 | 739 | 739 | 92,000 |
1987/10/12 | 740 | 760 | 740 | 745 | 131,000 |
1987/10/09 | 755 | 770 | 750 | 750 | 207,000 |
1987/10/08 | 789 | 790 | 770 | 770 | 423,000 |
1987/10/07 | 770 | 781 | 765 | 779 | 606,000 |
1987/10/06 | 780 | 790 | 771 | 783 | 1,042,000 |
1987/10/05 | 770 | 785 | 765 | 784 | 1,234,000 |
1987/10/03 | 745 | 779 | 740 | 778 | 1,805,000 |
1987/10/02 | 725 | 739 | 725 | 739 | 315,000 |
1987/10/01 | 750 | 750 | 720 | 725 | 773,000 |
1987/09/30 | 745 | 761 | 731 | 749 | 1,036,000 |
1987/09/29 | 690 | 752 | 689 | 745 | 1,678,000 |
1987/09/28 | 686 | 690 | 685 | 686 | 116,000 |
1987/09/26 | 684 | 685 | 680 | 685 | 149,000 |
1987/09/25 | 684 | 684 | 675 | 680 | 127,000 |
1987/09/24 | 678 | 678 | 673 | 674 | 113,000 |
1987/09/22 | 680 | 680 | 671 | 673 | 205,000 |
1987/09/21 | 690 | 690 | 675 | 675 | 199,000 |
1987/09/18 | 690 | 690 | 680 | 681 | 129,000 |
1987/09/17 | 680 | 680 | 675 | 680 | 78,000 |
1987/09/16 | 671 | 680 | 670 | 676 | 77,000 |
1987/09/14 | 683 | 683 | 673 | 673 | 73,000 |
1987/09/11 | 670 | 673 | 666 | 673 | 91,000 |
1987/09/10 | 673 | 673 | 666 | 666 | 41,000 |
1987/09/09 | 674 | 674 | 661 | 665 | 49,000 |
1987/09/08 | 668 | 675 | 660 | 675 | 100,000 |
1987/09/07 | 670 | 675 | 670 | 670 | 98,000 |
1987/09/05 | 670 | 678 | 670 | 670 | 88,000 |
1987/09/04 | 671 | 671 | 670 | 670 | 50,000 |
1987/09/03 | 678 | 679 | 670 | 679 | 155,000 |
1987/09/02 | 685 | 686 | 670 | 680 | 242,000 |
1987/09/01 | 679 | 683 | 676 | 681 | 232,000 |
1987/08/31 | 680 | 680 | 676 | 680 | 79,000 |
1987/08/29 | 680 | 680 | 670 | 676 | 37,000 |
1987/08/28 | 661 | 683 | 658 | 680 | 104,000 |
1987/08/27 | 685 | 685 | 668 | 668 | 104,000 |
1987/08/26 | 688 | 689 | 675 | 675 | 176,000 |
1987/08/25 | 680 | 680 | 670 | 678 | 230,000 |
1987/08/24 | 657 | 667 | 655 | 655 | 127,000 |
1987/08/22 | 664 | 670 | 656 | 658 | 108,000 |
1987/08/21 | 680 | 680 | 660 | 661 | 184,000 |
1987/08/20 | 680 | 685 | 674 | 674 | 48,000 |
1987/08/19 | 690 | 690 | 675 | 675 | 88,000 |
1987/08/18 | 694 | 695 | 686 | 690 | 69,000 |
1987/08/17 | 690 | 695 | 681 | 695 | 107,000 |
1987/08/14 | 695 | 700 | 690 | 698 | 287,000 |
1987/08/13 | 685 | 692 | 685 | 692 | 200,000 |
1987/08/12 | 682 | 685 | 675 | 682 | 90,000 |
1987/08/11 | 668 | 680 | 668 | 670 | 153,000 |
1987/08/10 | 686 | 688 | 665 | 665 | 114,000 |
1987/08/07 | 690 | 695 | 681 | 682 | 123,000 |
1987/08/06 | 710 | 715 | 685 | 685 | 382,000 |
1987/08/05 | 695 | 715 | 695 | 705 | 1,018,000 |
1987/08/04 | 685 | 709 | 680 | 691 | 634,000 |
1987/08/03 | 671 | 690 | 671 | 684 | 318,000 |
1987/08/01 | 670 | 680 | 668 | 668 | 259,000 |
1987/07/31 | 669 | 696 | 666 | 690 | 490,000 |
1987/07/30 | 674 | 675 | 663 | 664 | 127,000 |
1987/07/29 | 677 | 677 | 661 | 675 | 171,000 |
1987/07/28 | 650 | 679 | 641 | 670 | 278,000 |
1987/07/27 | 652 | 655 | 645 | 645 | 185,000 |
1987/07/25 | 658 | 658 | 650 | 650 | 56,000 |
1987/07/24 | 669 | 669 | 650 | 652 | 149,000 |
1987/07/23 | 660 | 669 | 640 | 669 | 101,000 |
1987/07/22 | 659 | 659 | 652 | 652 | 162,000 |
1987/07/21 | 661 | 661 | 651 | 659 | 246,000 |
1987/07/20 | 669 | 669 | 651 | 661 | 203,000 |
1987/07/17 | 690 | 695 | 682 | 689 | 252,000 |
1987/07/16 | 685 | 695 | 685 | 689 | 250,000 |
1987/07/15 | 708 | 710 | 690 | 700 | 490,000 |
1987/07/14 | 709 | 725 | 700 | 700 | 2,195,000 |
1987/07/13 | 680 | 708 | 676 | 699 | 2,189,000 |
1987/07/10 | 645 | 685 | 645 | 675 | 1,133,000 |
1987/07/09 | 630 | 640 | 630 | 640 | 457,000 |
1987/07/08 | 630 | 630 | 620 | 630 | 302,000 |
1987/07/07 | 630 | 630 | 620 | 630 | 223,000 |
1987/07/06 | 625 | 635 | 615 | 615 | 285,000 |
1987/07/04 | 645 | 650 | 635 | 635 | 225,000 |
1987/07/03 | 648 | 652 | 642 | 645 | 262,000 |
1987/07/02 | 646 | 646 | 638 | 644 | 85,000 |
1987/07/01 | 650 | 651 | 636 | 636 | 212,000 |
1987/06/30 | 640 | 640 | 632 | 640 | 185,000 |
1987/06/29 | 640 | 654 | 632 | 641 | 320,000 |
1987/06/27 | 670 | 675 | 641 | 641 | 297,000 |
1987/06/26 | 678 | 681 | 671 | 680 | 636,000 |
1987/06/25 | 680 | 680 | 668 | 668 | 441,000 |
1987/06/24 | 650 | 690 | 645 | 680 | 1,461,000 |
1987/06/23 | 643 | 650 | 630 | 640 | 257,000 |
1987/06/22 | 660 | 660 | 645 | 653 | 209,000 |
1987/06/19 | 655 | 664 | 636 | 660 | 845,000 |
1987/06/18 | 645 | 654 | 620 | 654 | 771,000 |
1987/06/17 | 625 | 637 | 625 | 635 | 498,000 |
1987/06/16 | 620 | 626 | 615 | 625 | 402,000 |
1987/06/15 | 606 | 620 | 606 | 616 | 332,000 |
1987/06/12 | 619 | 630 | 616 | 616 | 371,000 |
1987/06/11 | 635 | 635 | 615 | 615 | 312,000 |
1987/06/10 | 615 | 638 | 615 | 638 | 338,000 |
1987/06/09 | 614 | 615 | 613 | 615 | 129,000 |
1987/06/08 | 614 | 615 | 606 | 615 | 182,000 |
1987/06/06 | 614 | 615 | 610 | 614 | 204,000 |
1987/06/05 | 615 | 620 | 610 | 611 | 266,000 |
1987/06/04 | 615 | 620 | 615 | 615 | 292,000 |
1987/06/03 | 624 | 625 | 615 | 616 | 311,000 |
1987/06/02 | 630 | 631 | 621 | 622 | 131,000 |
1987/06/01 | 640 | 645 | 628 | 630 | 323,000 |
1987/05/30 | 615 | 620 | 612 | 620 | 158,000 |
1987/05/29 | 615 | 625 | 611 | 615 | 230,000 |
1987/05/28 | 620 | 625 | 610 | 615 | 269,000 |
1987/05/27 | 620 | 620 | 616 | 620 | 175,000 |
1987/05/26 | 634 | 640 | 621 | 621 | 126,000 |
1987/05/25 | 634 | 660 | 634 | 636 | 115,000 |
1987/05/23 | 655 | 655 | 630 | 631 | 103,000 |
1987/05/22 | 660 | 660 | 624 | 628 | 196,000 |
1987/05/21 | 655 | 660 | 643 | 650 | 265,000 |
1987/05/20 | 635 | 650 | 625 | 648 | 205,000 |
1987/05/19 | 612 | 617 | 612 | 615 | 80,000 |
1987/05/18 | 643 | 643 | 630 | 631 | 97,000 |
1987/05/15 | 625 | 639 | 625 | 633 | 139,000 |
1987/05/14 | 615 | 620 | 615 | 615 | 160,000 |
1987/05/13 | 615 | 620 | 612 | 620 | 242,000 |
1987/05/12 | 650 | 650 | 611 | 625 | 104,000 |
1987/05/11 | 665 | 665 | 644 | 644 | 181,000 |
1987/05/08 | 679 | 690 | 650 | 660 | 264,000 |
1987/05/07 | 690 | 709 | 671 | 671 | 1,447,000 |
1987/05/06 | 658 | 700 | 641 | 670 | 1,404,000 |
1987/05/02 | 645 | 650 | 637 | 650 | 229,000 |
1987/05/01 | 647 | 650 | 635 | 635 | 528,000 |
1987/04/30 | 642 | 655 | 625 | 637 | 452,000 |
1987/04/28 | 650 | 650 | 609 | 612 | 194,000 |
1987/04/27 | 620 | 645 | 605 | 645 | 464,000 |
1987/04/25 | 609 | 609 | 596 | 609 | 91,000 |
1987/04/24 | 620 | 620 | 599 | 599 | 108,000 |
1987/04/23 | 625 | 630 | 591 | 591 | 110,000 |
1987/04/22 | 596 | 615 | 590 | 615 | 150,000 |
1987/04/21 | 611 | 613 | 586 | 586 | 165,000 |
1987/04/20 | 621 | 629 | 601 | 601 | 278,000 |
1987/04/17 | 649 | 649 | 624 | 648 | 150,000 |
1987/04/16 | 670 | 670 | 630 | 650 | 418,000 |
1987/04/15 | 650 | 650 | 620 | 640 | 230,000 |
1987/04/14 | 630 | 650 | 612 | 650 | 546,000 |
1987/04/13 | 636 | 636 | 605 | 620 | 345,000 |
1987/04/10 | 660 | 679 | 651 | 670 | 1,160,000 |
1987/04/09 | 653 | 683 | 645 | 680 | 2,211,000 |
1987/04/08 | 660 | 664 | 630 | 663 | 4,930,000 |
1987/04/07 | 649 | 649 | 649 | 649 | 2,890,000 |
1987/04/06 | 468 | 549 | 468 | 549 | 2,139,000 |
1987/04/04 | 471 | 476 | 469 | 469 | 70,000 |
1987/04/03 | 471 | 485 | 470 | 470 | 64,000 |
1987/04/02 | 475 | 480 | 468 | 480 | 125,000 |
1987/04/01 | 488 | 488 | 472 | 480 | 29,000 |
1987/03/31 | 465 | 489 | 465 | 489 | 85,000 |
1987/03/30 | 471 | 490 | 470 | 490 | 64,000 |
1987/03/28 | 504 | 504 | 480 | 480 | 103,000 |
1987/03/27 | 500 | 500 | 490 | 500 | 160,000 |
1987/03/26 | 489 | 491 | 480 | 480 | 123,000 |
1987/03/25 | 500 | 500 | 490 | 495 | 72,000 |
1987/03/24 | 500 | 503 | 490 | 500 | 130,000 |
1987/03/23 | 515 | 515 | 500 | 504 | 123,000 |
1987/03/20 | 500 | 505 | 498 | 505 | 87,000 |
1987/03/19 | 505 | 505 | 498 | 501 | 98,000 |
1987/03/18 | 500 | 508 | 496 | 498 | 86,000 |
1987/03/17 | 501 | 510 | 498 | 500 | 57,000 |
1987/03/16 | 500 | 505 | 498 | 498 | 49,000 |
1987/03/13 | 507 | 510 | 500 | 501 | 180,000 |
1987/03/12 | 510 | 510 | 496 | 508 | 148,000 |
1987/03/11 | 491 | 510 | 491 | 495 | 133,000 |
1987/03/10 | 490 | 510 | 490 | 507 | 55,000 |
1987/03/09 | 487 | 490 | 487 | 489 | 47,000 |
1987/03/07 | 485 | 487 | 482 | 487 | 83,000 |
1987/03/06 | 480 | 485 | 476 | 476 | 137,000 |
1987/03/05 | 480 | 488 | 480 | 480 | 180,000 |
1987/03/04 | 489 | 489 | 480 | 480 | 122,000 |
1987/03/03 | 490 | 494 | 489 | 489 | 222,000 |
1987/03/02 | 499 | 499 | 491 | 494 | 111,000 |
1987/02/28 | 495 | 505 | 490 | 490 | 162,000 |
1987/02/27 | 499 | 500 | 495 | 495 | 157,000 |
1987/02/26 | 496 | 500 | 496 | 499 | 178,000 |
1987/02/25 | 500 | 510 | 495 | 501 | 165,000 |
1987/02/24 | 504 | 508 | 498 | 500 | 95,000 |
1987/02/23 | 500 | 510 | 498 | 499 | 135,000 |
1987/02/20 | 508 | 520 | 506 | 509 | 209,000 |
1987/02/19 | 505 | 512 | 505 | 511 | 160,000 |
1987/02/18 | 500 | 510 | 500 | 500 | 189,000 |
1987/02/17 | 500 | 503 | 495 | 500 | 122,000 |
1987/02/16 | 492 | 500 | 490 | 497 | 65,000 |
1987/02/13 | 492 | 500 | 492 | 492 | 66,000 |
1987/02/12 | 501 | 504 | 492 | 492 | 49,000 |
1987/02/10 | 503 | 503 | 492 | 500 | 78,000 |
1987/02/09 | 510 | 510 | 500 | 500 | 82,000 |
1987/02/07 | 500 | 500 | 490 | 490 | 79,000 |
1987/02/06 | 505 | 506 | 498 | 505 | 135,000 |
1987/02/05 | 510 | 510 | 495 | 501 | 161,000 |
1987/02/04 | 516 | 520 | 516 | 517 | 34,000 |
1987/02/03 | 521 | 523 | 515 | 520 | 57,000 |
1987/02/02 | 530 | 535 | 520 | 520 | 66,000 |
1987/01/31 | 520 | 530 | 520 | 520 | 43,000 |
1987/01/30 | 535 | 535 | 520 | 530 | 44,000 |
1987/01/29 | 538 | 541 | 525 | 525 | 72,000 |
1987/01/28 | 532 | 539 | 520 | 539 | 81,000 |
1987/01/27 | 532 | 534 | 532 | 532 | 42,000 |
1987/01/26 | 539 | 539 | 520 | 520 | 68,000 |
1987/01/24 | 525 | 537 | 515 | 526 | 172,000 |
1987/01/23 | 516 | 520 | 513 | 515 | 63,000 |
1987/01/22 | 538 | 538 | 518 | 518 | 59,000 |
1987/01/21 | 516 | 530 | 512 | 530 | 80,000 |
1987/01/20 | 510 | 520 | 510 | 515 | 56,000 |
1987/01/19 | 520 | 520 | 511 | 520 | 119,000 |
1987/01/16 | 539 | 540 | 526 | 526 | 24,000 |
1987/01/14 | 527 | 540 | 525 | 540 | 13,000 |
1987/01/13 | 535 | 536 | 525 | 525 | 34,000 |
1987/01/12 | 535 | 536 | 525 | 525 | 63,000 |
1987/01/09 | 542 | 542 | 535 | 537 | 24,000 |
1987/01/08 | 545 | 555 | 531 | 531 | 67,000 |
1987/01/07 | 555 | 558 | 540 | 555 | 74,000 |
1987/01/06 | 570 | 570 | 560 | 560 | 70,000 |
1987/01/05 | 570 | 570 | 561 | 561 | 9,000 |