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 |
|---|---|---|---|---|---|
| 1996/12/30 | 749 | 751 | 735 | 751 | 89,000 |
| 1996/12/27 | 741 | 751 | 730 | 751 | 162,000 |
| 1996/12/26 | 752 | 752 | 700 | 731 | 322,000 |
| 1996/12/25 | 766 | 775 | 725 | 744 | 425,000 |
| 1996/12/24 | 760 | 771 | 757 | 757 | 533,000 |
| 1996/12/20 | 817 | 822 | 757 | 757 | 327,000 |
| 1996/12/19 | 844 | 845 | 815 | 815 | 248,000 |
| 1996/12/18 | 848 | 850 | 844 | 844 | 133,000 |
| 1996/12/17 | 849 | 852 | 839 | 852 | 375,000 |
| 1996/12/16 | 863 | 863 | 850 | 850 | 209,000 |
| 1996/12/13 | 853 | 853 | 820 | 844 | 1,732,000 |
| 1996/12/12 | 848 | 859 | 848 | 859 | 175,000 |
| 1996/12/11 | 854 | 865 | 849 | 858 | 591,000 |
| 1996/12/10 | 861 | 861 | 855 | 858 | 182,000 |
| 1996/12/09 | 851 | 851 | 836 | 850 | 381,000 |
| 1996/12/06 | 887 | 887 | 815 | 821 | 399,000 |
| 1996/12/05 | 915 | 915 | 880 | 880 | 429,000 |
| 1996/12/04 | 944 | 950 | 905 | 915 | 320,000 |
| 1996/12/03 | 935 | 945 | 933 | 944 | 188,000 |
| 1996/12/02 | 971 | 978 | 932 | 932 | 159,000 |
| 1996/11/29 | 975 | 990 | 970 | 970 | 359,000 |
| 1996/11/28 | 982 | 982 | 955 | 968 | 388,000 |
| 1996/11/27 | 1,010 | 1,010 | 982 | 990 | 173,000 |
| 1996/11/26 | 1,020 | 1,020 | 1,000 | 1,020 | 248,000 |
| 1996/11/25 | 1,030 | 1,040 | 1,000 | 1,020 | 217,000 |
| 1996/11/22 | 1,000 | 1,030 | 1,000 | 1,030 | 255,000 |
| 1996/11/21 | 1,020 | 1,030 | 995 | 1,000 | 397,000 |
| 1996/11/20 | 1,040 | 1,050 | 1,020 | 1,030 | 197,000 |
| 1996/11/19 | 1,020 | 1,040 | 1,010 | 1,030 | 181,000 |
| 1996/11/18 | 1,040 | 1,040 | 1,010 | 1,010 | 169,000 |
| 1996/11/15 | 1,050 | 1,050 | 1,040 | 1,050 | 230,000 |
| 1996/11/14 | 1,050 | 1,050 | 1,020 | 1,020 | 338,000 |
| 1996/11/13 | 1,100 | 1,100 | 1,060 | 1,060 | 164,000 |
| 1996/11/12 | 1,070 | 1,110 | 1,070 | 1,110 | 262,000 |
| 1996/11/11 | 1,100 | 1,100 | 1,080 | 1,090 | 206,000 |
| 1996/11/08 | 1,050 | 1,100 | 1,050 | 1,100 | 504,000 |
| 1996/11/07 | 1,090 | 1,090 | 1,030 | 1,050 | 381,000 |
| 1996/11/06 | 1,090 | 1,090 | 1,070 | 1,070 | 292,000 |
| 1996/11/05 | 1,070 | 1,080 | 1,060 | 1,080 | 169,000 |
| 1996/11/01 | 1,090 | 1,090 | 1,040 | 1,040 | 473,000 |
| 1996/10/31 | 1,090 | 1,100 | 1,070 | 1,080 | 272,000 |
| 1996/10/30 | 1,110 | 1,120 | 1,080 | 1,090 | 277,000 |
| 1996/10/29 | 1,130 | 1,130 | 1,110 | 1,130 | 189,000 |
| 1996/10/28 | 1,110 | 1,130 | 1,110 | 1,130 | 124,000 |
| 1996/10/25 | 1,130 | 1,140 | 1,100 | 1,130 | 155,000 |
| 1996/10/24 | 1,140 | 1,150 | 1,130 | 1,140 | 180,000 |
| 1996/10/23 | 1,110 | 1,150 | 1,110 | 1,150 | 292,000 |
| 1996/10/22 | 1,130 | 1,140 | 1,110 | 1,110 | 221,000 |
| 1996/10/21 | 1,170 | 1,170 | 1,160 | 1,160 | 100,000 |
| 1996/10/18 | 1,150 | 1,200 | 1,150 | 1,180 | 386,000 |
| 1996/10/17 | 1,150 | 1,150 | 1,140 | 1,140 | 127,000 |
| 1996/10/16 | 1,150 | 1,160 | 1,140 | 1,150 | 164,000 |
| 1996/10/15 | 1,130 | 1,140 | 1,120 | 1,140 | 354,000 |
| 1996/10/14 | 1,120 | 1,130 | 1,110 | 1,120 | 121,000 |
| 1996/10/11 | 1,140 | 1,140 | 1,110 | 1,110 | 314,000 |
| 1996/10/09 | 1,130 | 1,140 | 1,100 | 1,120 | 180,000 |
| 1996/10/08 | 1,130 | 1,160 | 1,130 | 1,140 | 109,000 |
| 1996/10/07 | 1,150 | 1,150 | 1,140 | 1,150 | 175,000 |
| 1996/10/04 | 1,160 | 1,170 | 1,140 | 1,140 | 259,000 |
| 1996/10/03 | 1,190 | 1,190 | 1,170 | 1,170 | 133,000 |
| 1996/10/02 | 1,190 | 1,190 | 1,170 | 1,180 | 214,000 |
| 1996/10/01 | 1,190 | 1,200 | 1,170 | 1,180 | 108,000 |
| 1996/09/30 | 1,210 | 1,220 | 1,190 | 1,210 | 95,000 |
| 1996/09/27 | 1,190 | 1,220 | 1,190 | 1,210 | 178,000 |
| 1996/09/26 | 1,180 | 1,200 | 1,170 | 1,200 | 234,000 |
| 1996/09/25 | 1,170 | 1,180 | 1,150 | 1,180 | 188,000 |
| 1996/09/24 | 1,190 | 1,230 | 1,180 | 1,180 | 249,000 |
| 1996/09/20 | 1,200 | 1,210 | 1,190 | 1,190 | 264,000 |
| 1996/09/19 | 1,170 | 1,200 | 1,160 | 1,200 | 332,000 |
| 1996/09/18 | 1,170 | 1,180 | 1,160 | 1,180 | 196,000 |
| 1996/09/17 | 1,130 | 1,180 | 1,130 | 1,180 | 408,000 |
| 1996/09/13 | 1,120 | 1,130 | 1,110 | 1,120 | 1,834,000 |
| 1996/09/12 | 1,130 | 1,140 | 1,120 | 1,130 | 141,000 |
| 1996/09/11 | 1,110 | 1,140 | 1,110 | 1,140 | 226,000 |
| 1996/09/10 | 1,120 | 1,120 | 1,080 | 1,110 | 663,000 |
| 1996/09/09 | 1,090 | 1,100 | 1,070 | 1,090 | 1,126,000 |
| 1996/09/06 | 1,180 | 1,180 | 1,170 | 1,170 | 103,000 |
| 1996/09/05 | 1,180 | 1,200 | 1,180 | 1,200 | 133,000 |
| 1996/09/04 | 1,180 | 1,190 | 1,170 | 1,180 | 166,000 |
| 1996/09/03 | 1,170 | 1,180 | 1,150 | 1,160 | 192,000 |
| 1996/09/02 | 1,170 | 1,190 | 1,170 | 1,170 | 194,000 |
| 1996/08/30 | 1,200 | 1,220 | 1,160 | 1,170 | 331,000 |
| 1996/08/29 | 1,230 | 1,240 | 1,210 | 1,210 | 169,000 |
| 1996/08/28 | 1,230 | 1,250 | 1,210 | 1,210 | 113,000 |
| 1996/08/27 | 1,230 | 1,240 | 1,220 | 1,230 | 146,000 |
| 1996/08/26 | 1,250 | 1,250 | 1,220 | 1,220 | 138,000 |
| 1996/08/23 | 1,250 | 1,270 | 1,240 | 1,270 | 129,000 |
| 1996/08/22 | 1,240 | 1,270 | 1,240 | 1,260 | 136,000 |
| 1996/08/21 | 1,290 | 1,290 | 1,240 | 1,240 | 313,000 |
| 1996/08/20 | 1,260 | 1,290 | 1,240 | 1,270 | 121,000 |
| 1996/08/19 | 1,220 | 1,270 | 1,220 | 1,260 | 105,000 |
| 1996/08/16 | 1,230 | 1,240 | 1,220 | 1,230 | 88,000 |
| 1996/08/15 | 1,250 | 1,260 | 1,230 | 1,230 | 120,000 |
| 1996/08/14 | 1,220 | 1,250 | 1,220 | 1,250 | 114,000 |
| 1996/08/13 | 1,220 | 1,240 | 1,210 | 1,240 | 149,000 |
| 1996/08/12 | 1,210 | 1,220 | 1,200 | 1,220 | 109,000 |
| 1996/08/09 | 1,230 | 1,230 | 1,210 | 1,210 | 550,000 |
| 1996/08/08 | 1,230 | 1,250 | 1,220 | 1,230 | 149,000 |
| 1996/08/07 | 1,220 | 1,240 | 1,210 | 1,210 | 105,000 |
| 1996/08/06 | 1,210 | 1,230 | 1,210 | 1,210 | 143,000 |
| 1996/08/05 | 1,230 | 1,250 | 1,220 | 1,230 | 138,000 |
| 1996/08/02 | 1,230 | 1,240 | 1,210 | 1,210 | 159,000 |
| 1996/08/01 | 1,210 | 1,240 | 1,200 | 1,220 | 336,000 |
| 1996/07/31 | 1,240 | 1,240 | 1,210 | 1,210 | 222,000 |
| 1996/07/30 | 1,220 | 1,250 | 1,210 | 1,240 | 196,000 |
| 1996/07/29 | 1,270 | 1,270 | 1,240 | 1,240 | 177,000 |
| 1996/07/26 | 1,260 | 1,270 | 1,240 | 1,250 | 229,000 |
| 1996/07/25 | 1,250 | 1,260 | 1,230 | 1,250 | 205,000 |
| 1996/07/24 | 1,250 | 1,250 | 1,230 | 1,230 | 284,000 |
| 1996/07/23 | 1,230 | 1,260 | 1,230 | 1,250 | 318,000 |
| 1996/07/22 | 1,280 | 1,280 | 1,250 | 1,250 | 183,000 |
| 1996/07/19 | 1,290 | 1,300 | 1,280 | 1,280 | 425,000 |
| 1996/07/18 | 1,250 | 1,270 | 1,240 | 1,270 | 219,000 |
| 1996/07/17 | 1,270 | 1,280 | 1,250 | 1,260 | 167,000 |
| 1996/07/16 | 1,250 | 1,260 | 1,240 | 1,260 | 249,000 |
| 1996/07/15 | 1,250 | 1,280 | 1,250 | 1,280 | 184,000 |
| 1996/07/12 | 1,230 | 1,270 | 1,230 | 1,270 | 455,000 |
| 1996/07/11 | 1,240 | 1,260 | 1,240 | 1,260 | 296,000 |
| 1996/07/10 | 1,260 | 1,260 | 1,250 | 1,250 | 192,000 |
| 1996/07/09 | 1,240 | 1,260 | 1,230 | 1,260 | 228,000 |
| 1996/07/08 | 1,250 | 1,260 | 1,230 | 1,240 | 208,000 |
| 1996/07/05 | 1,280 | 1,290 | 1,260 | 1,260 | 164,000 |
| 1996/07/04 | 1,280 | 1,300 | 1,280 | 1,290 | 59,000 |
| 1996/07/03 | 1,300 | 1,300 | 1,280 | 1,300 | 334,000 |
| 1996/07/02 | 1,310 | 1,320 | 1,290 | 1,310 | 127,000 |
| 1996/07/01 | 1,310 | 1,310 | 1,290 | 1,310 | 260,000 |
| 1996/06/28 | 1,310 | 1,310 | 1,290 | 1,300 | 156,000 |
| 1996/06/27 | 1,300 | 1,310 | 1,300 | 1,300 | 212,000 |
| 1996/06/26 | 1,280 | 1,310 | 1,280 | 1,310 | 306,000 |
| 1996/06/25 | 1,290 | 1,300 | 1,280 | 1,290 | 234,000 |
| 1996/06/24 | 1,310 | 1,320 | 1,290 | 1,300 | 653,000 |
| 1996/06/21 | 1,320 | 1,320 | 1,290 | 1,300 | 291,000 |
| 1996/06/20 | 1,290 | 1,320 | 1,280 | 1,320 | 723,000 |
| 1996/06/19 | 1,250 | 1,290 | 1,250 | 1,290 | 534,000 |
| 1996/06/18 | 1,280 | 1,290 | 1,260 | 1,270 | 275,000 |
| 1996/06/17 | 1,290 | 1,300 | 1,280 | 1,280 | 379,000 |
| 1996/06/14 | 1,280 | 1,310 | 1,270 | 1,290 | 2,011,000 |
| 1996/06/13 | 1,230 | 1,270 | 1,230 | 1,270 | 571,000 |
| 1996/06/12 | 1,200 | 1,240 | 1,200 | 1,240 | 289,000 |
| 1996/06/11 | 1,200 | 1,210 | 1,190 | 1,200 | 170,000 |
| 1996/06/10 | 1,210 | 1,220 | 1,210 | 1,210 | 85,000 |
| 1996/06/07 | 1,210 | 1,220 | 1,200 | 1,220 | 117,000 |
| 1996/06/06 | 1,200 | 1,210 | 1,200 | 1,200 | 86,000 |
| 1996/06/05 | 1,210 | 1,210 | 1,190 | 1,190 | 124,000 |
| 1996/06/04 | 1,180 | 1,210 | 1,180 | 1,200 | 142,000 |
| 1996/06/03 | 1,220 | 1,230 | 1,170 | 1,170 | 195,000 |
| 1996/05/31 | 1,230 | 1,230 | 1,210 | 1,210 | 179,000 |
| 1996/05/30 | 1,220 | 1,230 | 1,220 | 1,220 | 183,000 |
| 1996/05/29 | 1,210 | 1,230 | 1,210 | 1,230 | 311,000 |
| 1996/05/28 | 1,190 | 1,230 | 1,180 | 1,230 | 377,000 |
| 1996/05/27 | 1,180 | 1,190 | 1,160 | 1,180 | 331,000 |
| 1996/05/24 | 1,180 | 1,190 | 1,180 | 1,190 | 129,000 |
| 1996/05/23 | 1,180 | 1,190 | 1,160 | 1,170 | 114,000 |
| 1996/05/22 | 1,200 | 1,210 | 1,180 | 1,190 | 93,000 |
| 1996/05/21 | 1,190 | 1,210 | 1,180 | 1,210 | 280,000 |
| 1996/05/20 | 1,190 | 1,210 | 1,170 | 1,170 | 464,000 |
| 1996/05/17 | 1,210 | 1,230 | 1,170 | 1,180 | 258,000 |
| 1996/05/16 | 1,220 | 1,250 | 1,220 | 1,240 | 293,000 |
| 1996/05/15 | 1,180 | 1,210 | 1,180 | 1,210 | 1,094,000 |
| 1996/05/14 | 1,160 | 1,170 | 1,160 | 1,170 | 130,000 |
| 1996/05/13 | 1,190 | 1,200 | 1,150 | 1,150 | 216,000 |
| 1996/05/10 | 1,190 | 1,190 | 1,180 | 1,190 | 290,000 |
| 1996/05/09 | 1,220 | 1,220 | 1,170 | 1,190 | 390,000 |
| 1996/05/08 | 1,210 | 1,230 | 1,210 | 1,220 | 160,000 |
| 1996/05/07 | 1,220 | 1,250 | 1,210 | 1,230 | 206,000 |
| 1996/05/02 | 1,230 | 1,250 | 1,220 | 1,250 | 317,000 |
| 1996/05/01 | 1,280 | 1,290 | 1,240 | 1,250 | 670,000 |
| 1996/04/30 | 1,280 | 1,290 | 1,270 | 1,270 | 237,000 |
| 1996/04/26 | 1,330 | 1,330 | 1,300 | 1,300 | 296,000 |
| 1996/04/25 | 1,290 | 1,330 | 1,280 | 1,320 | 429,000 |
| 1996/04/24 | 1,280 | 1,290 | 1,260 | 1,290 | 331,000 |
| 1996/04/23 | 1,230 | 1,290 | 1,230 | 1,270 | 490,000 |
| 1996/04/22 | 1,210 | 1,220 | 1,200 | 1,220 | 380,000 |
| 1996/04/19 | 1,200 | 1,220 | 1,190 | 1,220 | 397,000 |
| 1996/04/18 | 1,240 | 1,260 | 1,240 | 1,260 | 278,000 |
| 1996/04/17 | 1,270 | 1,290 | 1,250 | 1,250 | 386,000 |
| 1996/04/16 | 1,320 | 1,330 | 1,290 | 1,290 | 738,000 |
| 1996/04/15 | 1,240 | 1,320 | 1,240 | 1,320 | 893,000 |
| 1996/04/12 | 1,210 | 1,240 | 1,200 | 1,230 | 644,000 |
| 1996/04/11 | 1,200 | 1,220 | 1,180 | 1,200 | 243,000 |
| 1996/04/10 | 1,190 | 1,200 | 1,170 | 1,170 | 149,000 |
| 1996/04/09 | 1,180 | 1,200 | 1,170 | 1,190 | 219,000 |
| 1996/04/08 | 1,180 | 1,190 | 1,170 | 1,180 | 67,000 |
| 1996/04/05 | 1,200 | 1,200 | 1,180 | 1,200 | 121,000 |
| 1996/04/04 | 1,190 | 1,200 | 1,180 | 1,180 | 175,000 |
| 1996/04/03 | 1,220 | 1,230 | 1,180 | 1,210 | 242,000 |
| 1996/04/02 | 1,200 | 1,210 | 1,190 | 1,210 | 296,000 |
| 1996/04/01 | 1,200 | 1,210 | 1,190 | 1,190 | 509,000 |
| 1996/03/29 | 1,190 | 1,190 | 1,170 | 1,180 | 220,000 |
| 1996/03/28 | 1,200 | 1,210 | 1,190 | 1,200 | 143,000 |
| 1996/03/27 | 1,170 | 1,210 | 1,170 | 1,210 | 472,000 |
| 1996/03/26 | 1,170 | 1,190 | 1,150 | 1,170 | 297,000 |
| 1996/03/25 | 1,160 | 1,170 | 1,150 | 1,170 | 426,000 |
| 1996/03/22 | 1,140 | 1,140 | 1,110 | 1,130 | 187,000 |
| 1996/03/21 | 1,100 | 1,130 | 1,100 | 1,120 | 405,000 |
| 1996/03/19 | 1,100 | 1,120 | 1,090 | 1,090 | 336,000 |
| 1996/03/18 | 1,100 | 1,110 | 1,090 | 1,100 | 154,000 |
| 1996/03/15 | 1,100 | 1,100 | 1,070 | 1,100 | 324,000 |
| 1996/03/14 | 1,070 | 1,100 | 1,060 | 1,100 | 180,000 |
| 1996/03/13 | 1,120 | 1,140 | 1,060 | 1,080 | 570,000 |
| 1996/03/12 | 1,120 | 1,140 | 1,120 | 1,130 | 583,000 |
| 1996/03/11 | 1,100 | 1,130 | 1,100 | 1,100 | 380,000 |
| 1996/03/08 | 1,070 | 1,130 | 1,070 | 1,120 | 3,309,000 |
| 1996/03/07 | 1,090 | 1,110 | 1,080 | 1,090 | 277,000 |
| 1996/03/06 | 1,090 | 1,100 | 1,070 | 1,100 | 491,000 |
| 1996/03/05 | 1,100 | 1,120 | 1,100 | 1,110 | 319,000 |
| 1996/03/04 | 1,090 | 1,110 | 1,090 | 1,100 | 134,000 |
| 1996/03/01 | 1,080 | 1,110 | 1,070 | 1,100 | 601,000 |
| 1996/02/29 | 1,060 | 1,100 | 1,060 | 1,100 | 296,000 |
| 1996/02/28 | 1,080 | 1,090 | 1,040 | 1,050 | 216,000 |
| 1996/02/27 | 1,100 | 1,100 | 1,060 | 1,070 | 296,000 |
| 1996/02/26 | 1,110 | 1,110 | 1,090 | 1,110 | 264,000 |
| 1996/02/23 | 1,130 | 1,130 | 1,100 | 1,100 | 232,000 |
| 1996/02/22 | 1,100 | 1,120 | 1,080 | 1,090 | 457,000 |
| 1996/02/21 | 1,110 | 1,110 | 1,090 | 1,090 | 87,000 |
| 1996/02/20 | 1,110 | 1,120 | 1,100 | 1,110 | 157,000 |
| 1996/02/19 | 1,110 | 1,120 | 1,110 | 1,120 | 103,000 |
| 1996/02/16 | 1,120 | 1,120 | 1,090 | 1,120 | 234,000 |
| 1996/02/15 | 1,120 | 1,140 | 1,110 | 1,130 | 259,000 |
| 1996/02/14 | 1,110 | 1,140 | 1,110 | 1,130 | 419,000 |
| 1996/02/13 | 1,130 | 1,130 | 1,090 | 1,090 | 191,000 |
| 1996/02/09 | 1,130 | 1,140 | 1,110 | 1,120 | 632,000 |
| 1996/02/08 | 1,120 | 1,130 | 1,110 | 1,130 | 373,000 |
| 1996/02/07 | 1,120 | 1,130 | 1,100 | 1,120 | 414,000 |
| 1996/02/06 | 1,130 | 1,130 | 1,100 | 1,110 | 616,000 |
| 1996/02/05 | 1,140 | 1,140 | 1,120 | 1,130 | 348,000 |
| 1996/02/02 | 1,160 | 1,160 | 1,140 | 1,140 | 295,000 |
| 1996/02/01 | 1,170 | 1,170 | 1,140 | 1,150 | 304,000 |
| 1996/01/31 | 1,180 | 1,180 | 1,170 | 1,170 | 190,000 |
| 1996/01/30 | 1,180 | 1,190 | 1,160 | 1,160 | 309,000 |
| 1996/01/29 | 1,200 | 1,210 | 1,170 | 1,180 | 295,000 |
| 1996/01/26 | 1,170 | 1,190 | 1,160 | 1,190 | 435,000 |
| 1996/01/25 | 1,200 | 1,200 | 1,170 | 1,180 | 514,000 |
| 1996/01/24 | 1,160 | 1,200 | 1,140 | 1,190 | 413,000 |
| 1996/01/23 | 1,160 | 1,200 | 1,150 | 1,160 | 992,000 |
| 1996/01/22 | 1,140 | 1,140 | 1,110 | 1,140 | 391,000 |
| 1996/01/19 | 1,150 | 1,150 | 1,080 | 1,120 | 485,000 |
| 1996/01/18 | 1,180 | 1,180 | 1,130 | 1,130 | 367,000 |
| 1996/01/17 | 1,180 | 1,200 | 1,170 | 1,170 | 591,000 |
| 1996/01/16 | 1,160 | 1,190 | 1,160 | 1,170 | 542,000 |
| 1996/01/12 | 1,220 | 1,250 | 1,140 | 1,160 | 2,653,000 |
| 1996/01/11 | 1,120 | 1,210 | 1,110 | 1,200 | 2,022,000 |
| 1996/01/10 | 1,060 | 1,170 | 1,050 | 1,140 | 1,845,000 |
| 1996/01/09 | 1,030 | 1,070 | 1,030 | 1,070 | 372,000 |
| 1996/01/08 | 1,020 | 1,040 | 1,020 | 1,030 | 141,000 |
| 1996/01/05 | 1,030 | 1,050 | 1,030 | 1,040 | 346,000 |
| 1996/01/04 | 1,040 | 1,060 | 1,040 | 1,050 | 336,000 |