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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,030 | 1,040 | 1,020 | 1,020 | 135,000 |
| 1995/12/28 | 1,020 | 1,050 | 1,010 | 1,030 | 613,000 |
| 1995/12/27 | 1,000 | 1,020 | 998 | 1,010 | 215,000 |
| 1995/12/26 | 991 | 1,000 | 991 | 1,000 | 205,000 |
| 1995/12/25 | 998 | 998 | 988 | 990 | 73,000 |
| 1995/12/22 | 996 | 1,000 | 983 | 992 | 290,000 |
| 1995/12/21 | 990 | 1,000 | 989 | 1,000 | 290,000 |
| 1995/12/20 | 990 | 995 | 981 | 989 | 245,000 |
| 1995/12/19 | 972 | 980 | 960 | 980 | 69,000 |
| 1995/12/18 | 985 | 990 | 985 | 985 | 131,000 |
| 1995/12/15 | 984 | 990 | 967 | 980 | 230,000 |
| 1995/12/14 | 970 | 999 | 970 | 994 | 489,000 |
| 1995/12/13 | 980 | 981 | 960 | 960 | 163,000 |
| 1995/12/12 | 965 | 979 | 964 | 969 | 227,000 |
| 1995/12/11 | 979 | 980 | 964 | 970 | 163,000 |
| 1995/12/08 | 978 | 978 | 959 | 977 | 1,783,000 |
| 1995/12/07 | 954 | 968 | 946 | 968 | 271,000 |
| 1995/12/06 | 955 | 966 | 955 | 959 | 195,000 |
| 1995/12/05 | 960 | 961 | 956 | 956 | 109,000 |
| 1995/12/04 | 944 | 960 | 944 | 958 | 381,000 |
| 1995/12/01 | 951 | 960 | 938 | 949 | 232,000 |
| 1995/11/30 | 955 | 965 | 955 | 960 | 583,000 |
| 1995/11/29 | 935 | 945 | 925 | 945 | 115,000 |
| 1995/11/28 | 941 | 950 | 935 | 935 | 147,000 |
| 1995/11/27 | 920 | 950 | 920 | 945 | 313,000 |
| 1995/11/24 | 904 | 920 | 900 | 920 | 136,000 |
| 1995/11/22 | 893 | 910 | 893 | 896 | 199,000 |
| 1995/11/21 | 920 | 940 | 910 | 933 | 152,000 |
| 1995/11/20 | 935 | 947 | 920 | 920 | 232,000 |
| 1995/11/17 | 937 | 948 | 928 | 940 | 353,000 |
| 1995/11/16 | 901 | 939 | 900 | 919 | 153,000 |
| 1995/11/15 | 896 | 905 | 888 | 898 | 132,000 |
| 1995/11/14 | 896 | 896 | 880 | 888 | 99,000 |
| 1995/11/13 | 893 | 896 | 875 | 876 | 154,000 |
| 1995/11/10 | 901 | 904 | 890 | 901 | 192,000 |
| 1995/11/09 | 897 | 920 | 897 | 898 | 208,000 |
| 1995/11/08 | 908 | 913 | 891 | 901 | 220,000 |
| 1995/11/07 | 932 | 941 | 903 | 910 | 264,000 |
| 1995/11/06 | 950 | 964 | 941 | 941 | 270,000 |
| 1995/11/02 | 911 | 950 | 906 | 950 | 179,000 |
| 1995/11/01 | 931 | 931 | 891 | 901 | 163,000 |
| 1995/10/31 | 891 | 951 | 881 | 951 | 206,000 |
| 1995/10/30 | 880 | 909 | 871 | 890 | 164,000 |
| 1995/10/27 | 905 | 905 | 860 | 860 | 326,000 |
| 1995/10/26 | 912 | 913 | 901 | 901 | 266,000 |
| 1995/10/25 | 933 | 933 | 911 | 913 | 76,000 |
| 1995/10/24 | 922 | 950 | 922 | 923 | 119,000 |
| 1995/10/23 | 937 | 945 | 921 | 923 | 63,000 |
| 1995/10/20 | 949 | 960 | 937 | 947 | 228,000 |
| 1995/10/19 | 927 | 946 | 927 | 940 | 106,000 |
| 1995/10/18 | 924 | 924 | 908 | 919 | 107,000 |
| 1995/10/17 | 932 | 933 | 914 | 914 | 125,000 |
| 1995/10/16 | 936 | 946 | 931 | 932 | 168,000 |
| 1995/10/13 | 939 | 950 | 931 | 931 | 294,000 |
| 1995/10/12 | 943 | 948 | 937 | 948 | 232,000 |
| 1995/10/11 | 950 | 950 | 935 | 942 | 249,000 |
| 1995/10/09 | 975 | 976 | 961 | 964 | 197,000 |
| 1995/10/06 | 974 | 1,000 | 970 | 970 | 342,000 |
| 1995/10/05 | 964 | 978 | 963 | 970 | 161,000 |
| 1995/10/04 | 961 | 978 | 951 | 954 | 305,000 |
| 1995/10/03 | 936 | 960 | 925 | 960 | 126,000 |
| 1995/10/02 | 911 | 927 | 905 | 926 | 105,000 |
| 1995/09/29 | 942 | 943 | 921 | 921 | 217,000 |
| 1995/09/28 | 986 | 986 | 945 | 950 | 127,000 |
| 1995/09/27 | 957 | 957 | 937 | 955 | 105,000 |
| 1995/09/26 | 956 | 957 | 935 | 955 | 105,000 |
| 1995/09/25 | 951 | 956 | 950 | 950 | 209,000 |
| 1995/09/22 | 965 | 974 | 961 | 961 | 161,000 |
| 1995/09/21 | 965 | 987 | 965 | 967 | 162,000 |
| 1995/09/20 | 1,010 | 1,010 | 961 | 966 | 254,000 |
| 1995/09/19 | 955 | 991 | 955 | 988 | 232,000 |
| 1995/09/18 | 1,000 | 1,010 | 960 | 960 | 213,000 |
| 1995/09/14 | 1,000 | 1,010 | 980 | 990 | 241,000 |
| 1995/09/13 | 1,010 | 1,010 | 981 | 992 | 296,000 |
| 1995/09/12 | 1,010 | 1,030 | 1,000 | 1,000 | 136,000 |
| 1995/09/11 | 1,000 | 1,020 | 995 | 1,000 | 229,000 |
| 1995/09/08 | 1,040 | 1,050 | 1,000 | 1,000 | 3,046,000 |
| 1995/09/07 | 984 | 984 | 952 | 981 | 481,000 |
| 1995/09/06 | 993 | 1,010 | 982 | 982 | 180,000 |
| 1995/09/05 | 999 | 1,020 | 990 | 1,000 | 160,000 |
| 1995/09/04 | 1,010 | 1,020 | 998 | 999 | 183,000 |
| 1995/09/01 | 995 | 1,020 | 995 | 1,020 | 172,000 |
| 1995/08/31 | 1,020 | 1,030 | 1,000 | 1,020 | 152,000 |
| 1995/08/30 | 1,030 | 1,030 | 995 | 1,020 | 308,000 |
| 1995/08/29 | 1,010 | 1,010 | 995 | 1,010 | 179,000 |
| 1995/08/28 | 1,000 | 1,010 | 989 | 995 | 253,000 |
| 1995/08/25 | 1,010 | 1,020 | 1,000 | 1,010 | 213,000 |
| 1995/08/24 | 1,000 | 1,020 | 999 | 1,010 | 264,000 |
| 1995/08/23 | 1,020 | 1,030 | 1,000 | 1,000 | 680,000 |
| 1995/08/22 | 1,000 | 1,020 | 999 | 1,010 | 158,000 |
| 1995/08/21 | 1,000 | 1,010 | 990 | 1,010 | 229,000 |
| 1995/08/18 | 1,010 | 1,030 | 1,010 | 1,010 | 454,000 |
| 1995/08/17 | 1,020 | 1,040 | 1,010 | 1,030 | 868,000 |
| 1995/08/16 | 985 | 1,020 | 976 | 1,010 | 1,058,000 |
| 1995/08/15 | 895 | 956 | 893 | 945 | 683,000 |
| 1995/08/14 | 881 | 906 | 881 | 891 | 262,000 |
| 1995/08/11 | 870 | 881 | 860 | 879 | 480,000 |
| 1995/08/10 | 846 | 855 | 812 | 840 | 235,000 |
| 1995/08/09 | 844 | 856 | 835 | 856 | 262,000 |
| 1995/08/08 | 818 | 839 | 815 | 835 | 235,000 |
| 1995/08/07 | 855 | 855 | 810 | 818 | 239,000 |
| 1995/08/04 | 858 | 858 | 839 | 851 | 206,000 |
| 1995/08/03 | 875 | 882 | 845 | 848 | 368,000 |
| 1995/08/02 | 820 | 878 | 820 | 869 | 197,000 |
| 1995/08/01 | 840 | 840 | 827 | 827 | 152,000 |
| 1995/07/31 | 850 | 860 | 850 | 850 | 223,000 |
| 1995/07/28 | 848 | 854 | 841 | 850 | 127,000 |
| 1995/07/27 | 848 | 849 | 836 | 840 | 320,000 |
| 1995/07/26 | 825 | 850 | 825 | 848 | 201,000 |
| 1995/07/25 | 878 | 879 | 820 | 820 | 154,000 |
| 1995/07/24 | 871 | 880 | 860 | 879 | 166,000 |
| 1995/07/21 | 887 | 887 | 861 | 875 | 185,000 |
| 1995/07/20 | 855 | 869 | 845 | 867 | 208,000 |
| 1995/07/19 | 859 | 869 | 850 | 869 | 280,000 |
| 1995/07/18 | 890 | 895 | 851 | 860 | 245,000 |
| 1995/07/17 | 860 | 880 | 857 | 880 | 282,000 |
| 1995/07/14 | 861 | 861 | 840 | 850 | 626,000 |
| 1995/07/13 | 869 | 870 | 850 | 851 | 314,000 |
| 1995/07/12 | 861 | 880 | 846 | 859 | 524,000 |
| 1995/07/11 | 821 | 871 | 811 | 871 | 353,000 |
| 1995/07/10 | 869 | 877 | 821 | 821 | 626,000 |
| 1995/07/07 | 780 | 850 | 772 | 839 | 866,000 |
| 1995/07/06 | 729 | 750 | 718 | 750 | 258,000 |
| 1995/07/05 | 715 | 723 | 707 | 723 | 314,000 |
| 1995/07/04 | 718 | 719 | 708 | 717 | 321,000 |
| 1995/07/03 | 695 | 705 | 691 | 703 | 206,000 |
| 1995/06/30 | 701 | 725 | 697 | 720 | 116,000 |
| 1995/06/29 | 730 | 735 | 700 | 701 | 231,000 |
| 1995/06/28 | 705 | 720 | 692 | 705 | 209,000 |
| 1995/06/27 | 764 | 768 | 711 | 712 | 233,000 |
| 1995/06/26 | 781 | 785 | 766 | 774 | 133,000 |
| 1995/06/23 | 767 | 778 | 767 | 776 | 185,000 |
| 1995/06/22 | 762 | 765 | 750 | 764 | 155,000 |
| 1995/06/21 | 745 | 778 | 738 | 765 | 172,000 |
| 1995/06/20 | 743 | 750 | 728 | 736 | 244,000 |
| 1995/06/19 | 746 | 748 | 739 | 741 | 174,000 |
| 1995/06/16 | 730 | 748 | 722 | 747 | 515,000 |
| 1995/06/15 | 700 | 718 | 693 | 718 | 347,000 |
| 1995/06/14 | 694 | 710 | 691 | 695 | 201,000 |
| 1995/06/13 | 711 | 714 | 687 | 691 | 330,000 |
| 1995/06/12 | 741 | 741 | 701 | 707 | 414,000 |
| 1995/06/09 | 780 | 788 | 761 | 761 | 1,364,000 |
| 1995/06/08 | 800 | 801 | 780 | 800 | 571,000 |
| 1995/06/07 | 810 | 818 | 802 | 808 | 194,000 |
| 1995/06/06 | 814 | 824 | 806 | 806 | 168,000 |
| 1995/06/05 | 798 | 813 | 791 | 810 | 264,000 |
| 1995/06/02 | 790 | 801 | 790 | 798 | 516,000 |
| 1995/06/01 | 785 | 805 | 775 | 792 | 562,000 |
| 1995/05/31 | 794 | 795 | 768 | 781 | 675,000 |
| 1995/05/30 | 810 | 810 | 797 | 797 | 869,000 |
| 1995/05/29 | 824 | 824 | 802 | 809 | 282,000 |
| 1995/05/26 | 825 | 830 | 820 | 826 | 362,000 |
| 1995/05/25 | 858 | 858 | 825 | 825 | 640,000 |
| 1995/05/24 | 836 | 859 | 836 | 858 | 599,000 |
| 1995/05/23 | 832 | 850 | 786 | 836 | 1,216,000 |
| 1995/05/22 | 823 | 823 | 823 | 823 | 289,000 |
| 1995/05/19 | 964 | 964 | 923 | 923 | 570,000 |
| 1995/05/18 | 991 | 991 | 964 | 964 | 409,000 |
| 1995/05/17 | 1,010 | 1,010 | 990 | 991 | 368,000 |
| 1995/05/16 | 1,030 | 1,030 | 1,010 | 1,010 | 240,000 |
| 1995/05/15 | 1,030 | 1,050 | 1,030 | 1,050 | 231,000 |
| 1995/05/12 | 1,040 | 1,050 | 1,020 | 1,020 | 473,000 |
| 1995/05/11 | 1,050 | 1,050 | 1,020 | 1,020 | 224,000 |
| 1995/05/10 | 1,060 | 1,070 | 1,040 | 1,040 | 312,000 |
| 1995/05/09 | 1,080 | 1,090 | 1,060 | 1,060 | 241,000 |
| 1995/05/08 | 1,070 | 1,080 | 1,070 | 1,070 | 232,000 |
| 1995/05/02 | 1,060 | 1,070 | 1,050 | 1,070 | 264,000 |
| 1995/05/01 | 1,060 | 1,070 | 1,060 | 1,070 | 221,000 |
| 1995/04/28 | 1,070 | 1,070 | 1,060 | 1,070 | 223,000 |
| 1995/04/27 | 1,080 | 1,080 | 1,060 | 1,070 | 251,000 |
| 1995/04/26 | 1,080 | 1,090 | 1,050 | 1,060 | 435,000 |
| 1995/04/25 | 1,060 | 1,100 | 1,050 | 1,090 | 270,000 |
| 1995/04/24 | 1,080 | 1,080 | 1,070 | 1,070 | 165,000 |
| 1995/04/21 | 1,070 | 1,080 | 1,060 | 1,080 | 330,000 |
| 1995/04/20 | 1,050 | 1,070 | 1,030 | 1,060 | 481,000 |
| 1995/04/19 | 999 | 1,030 | 991 | 1,020 | 287,000 |
| 1995/04/18 | 1,010 | 1,020 | 997 | 1,010 | 182,000 |
| 1995/04/17 | 990 | 1,020 | 987 | 1,020 | 289,000 |
| 1995/04/14 | 1,030 | 1,050 | 1,000 | 1,010 | 524,000 |
| 1995/04/13 | 1,040 | 1,050 | 1,030 | 1,040 | 146,000 |
| 1995/04/12 | 1,040 | 1,050 | 1,030 | 1,050 | 187,000 |
| 1995/04/11 | 1,070 | 1,070 | 1,030 | 1,040 | 317,000 |
| 1995/04/10 | 995 | 1,030 | 990 | 1,030 | 273,000 |
| 1995/04/07 | 990 | 998 | 989 | 992 | 200,000 |
| 1995/04/06 | 1,010 | 1,020 | 990 | 998 | 484,000 |
| 1995/04/05 | 1,020 | 1,030 | 1,000 | 1,010 | 300,000 |
| 1995/04/04 | 995 | 1,010 | 980 | 1,010 | 397,000 |
| 1995/04/03 | 1,000 | 1,010 | 982 | 985 | 578,000 |
| 1995/03/31 | 1,090 | 1,100 | 1,000 | 1,020 | 577,000 |
| 1995/03/30 | 1,070 | 1,080 | 1,060 | 1,070 | 404,000 |
| 1995/03/29 | 1,100 | 1,110 | 1,070 | 1,100 | 470,000 |
| 1995/03/28 | 1,030 | 1,100 | 1,030 | 1,080 | 611,000 |
| 1995/03/27 | 1,030 | 1,070 | 1,030 | 1,050 | 352,000 |
| 1995/03/24 | 1,010 | 1,020 | 990 | 1,010 | 263,000 |
| 1995/03/23 | 1,010 | 1,030 | 994 | 1,030 | 330,000 |
| 1995/03/22 | 1,020 | 1,030 | 1,010 | 1,010 | 199,000 |
| 1995/03/20 | 1,020 | 1,030 | 1,000 | 1,020 | 357,000 |
| 1995/03/17 | 1,060 | 1,060 | 1,030 | 1,040 | 285,000 |
| 1995/03/16 | 1,090 | 1,090 | 1,060 | 1,060 | 263,000 |
| 1995/03/15 | 1,060 | 1,110 | 1,060 | 1,090 | 320,000 |
| 1995/03/14 | 1,060 | 1,070 | 1,050 | 1,050 | 47,000 |
| 1995/03/13 | 1,070 | 1,070 | 1,040 | 1,070 | 426,000 |
| 1995/03/10 | 1,090 | 1,100 | 1,030 | 1,060 | 1,933,000 |
| 1995/03/09 | 1,110 | 1,120 | 1,100 | 1,120 | 119,000 |
| 1995/03/08 | 1,100 | 1,110 | 1,090 | 1,110 | 302,000 |
| 1995/03/07 | 1,130 | 1,130 | 1,110 | 1,110 | 154,000 |
| 1995/03/06 | 1,110 | 1,140 | 1,110 | 1,110 | 201,000 |
| 1995/03/03 | 1,070 | 1,140 | 1,060 | 1,130 | 402,000 |
| 1995/03/02 | 1,080 | 1,090 | 1,060 | 1,070 | 396,000 |
| 1995/03/01 | 1,090 | 1,090 | 1,040 | 1,050 | 482,000 |
| 1995/02/28 | 1,100 | 1,120 | 1,090 | 1,110 | 305,000 |
| 1995/02/27 | 1,080 | 1,120 | 1,050 | 1,070 | 619,000 |
| 1995/02/24 | 1,200 | 1,200 | 1,150 | 1,160 | 276,000 |
| 1995/02/23 | 1,220 | 1,220 | 1,170 | 1,190 | 298,000 |
| 1995/02/22 | 1,230 | 1,250 | 1,230 | 1,230 | 403,000 |
| 1995/02/21 | 1,190 | 1,220 | 1,190 | 1,220 | 342,000 |
| 1995/02/20 | 1,190 | 1,190 | 1,180 | 1,190 | 141,000 |
| 1995/02/17 | 1,120 | 1,190 | 1,110 | 1,170 | 420,000 |
| 1995/02/16 | 1,130 | 1,150 | 1,120 | 1,140 | 240,000 |
| 1995/02/15 | 1,160 | 1,170 | 1,130 | 1,150 | 299,000 |
| 1995/02/14 | 1,190 | 1,200 | 1,170 | 1,180 | 305,000 |
| 1995/02/13 | 1,200 | 1,210 | 1,200 | 1,200 | 277,000 |
| 1995/02/10 | 1,190 | 1,200 | 1,170 | 1,190 | 808,000 |
| 1995/02/09 | 1,230 | 1,240 | 1,200 | 1,200 | 287,000 |
| 1995/02/08 | 1,250 | 1,260 | 1,230 | 1,250 | 171,000 |
| 1995/02/07 | 1,270 | 1,280 | 1,260 | 1,260 | 121,000 |
| 1995/02/06 | 1,270 | 1,290 | 1,260 | 1,290 | 82,000 |
| 1995/02/03 | 1,250 | 1,270 | 1,250 | 1,260 | 215,000 |
| 1995/02/02 | 1,260 | 1,260 | 1,240 | 1,260 | 142,000 |
| 1995/02/01 | 1,230 | 1,280 | 1,230 | 1,260 | 401,000 |
| 1995/01/31 | 1,270 | 1,270 | 1,230 | 1,230 | 387,000 |
| 1995/01/30 | 1,220 | 1,280 | 1,220 | 1,250 | 385,000 |
| 1995/01/27 | 1,240 | 1,250 | 1,200 | 1,200 | 380,000 |
| 1995/01/26 | 1,250 | 1,260 | 1,220 | 1,230 | 268,000 |
| 1995/01/25 | 1,270 | 1,280 | 1,250 | 1,250 | 240,000 |
| 1995/01/24 | 1,250 | 1,270 | 1,230 | 1,270 | 377,000 |
| 1995/01/23 | 1,310 | 1,320 | 1,240 | 1,250 | 592,000 |
| 1995/01/20 | 1,320 | 1,330 | 1,310 | 1,320 | 255,000 |
| 1995/01/19 | 1,330 | 1,340 | 1,320 | 1,330 | 195,000 |
| 1995/01/18 | 1,330 | 1,340 | 1,320 | 1,330 | 154,000 |
| 1995/01/17 | 1,330 | 1,340 | 1,320 | 1,340 | 96,000 |
| 1995/01/13 | 1,340 | 1,340 | 1,320 | 1,340 | 497,000 |
| 1995/01/12 | 1,350 | 1,350 | 1,330 | 1,330 | 93,000 |
| 1995/01/11 | 1,340 | 1,360 | 1,340 | 1,350 | 215,000 |
| 1995/01/10 | 1,330 | 1,340 | 1,330 | 1,340 | 220,000 |
| 1995/01/09 | 1,330 | 1,340 | 1,320 | 1,340 | 114,000 |
| 1995/01/06 | 1,330 | 1,340 | 1,320 | 1,340 | 96,000 |
| 1995/01/05 | 1,360 | 1,360 | 1,330 | 1,340 | 67,000 |
| 1995/01/04 | 1,360 | 1,370 | 1,350 | 1,360 | 82,000 |