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 |
|---|---|---|---|---|---|
| 1999/12/30 | 146 | 153 | 140 | 149 | 471,000 |
| 1999/12/29 | 155 | 160 | 146 | 148 | 844,000 |
| 1999/12/28 | 163 | 168 | 153 | 158 | 416,000 |
| 1999/12/27 | 166 | 166 | 160 | 165 | 280,000 |
| 1999/12/24 | 165 | 169 | 160 | 161 | 279,000 |
| 1999/12/22 | 159 | 175 | 158 | 169 | 339,000 |
| 1999/12/21 | 165 | 165 | 157 | 159 | 472,000 |
| 1999/12/20 | 180 | 180 | 162 | 168 | 373,000 |
| 1999/12/17 | 182 | 184 | 175 | 181 | 377,000 |
| 1999/12/16 | 185 | 185 | 180 | 180 | 343,000 |
| 1999/12/15 | 189 | 190 | 186 | 187 | 212,000 |
| 1999/12/14 | 191 | 194 | 189 | 189 | 201,000 |
| 1999/12/13 | 197 | 198 | 191 | 193 | 261,000 |
| 1999/12/10 | 192 | 202 | 191 | 192 | 2,397,000 |
| 1999/12/09 | 198 | 204 | 190 | 191 | 427,000 |
| 1999/12/08 | 203 | 205 | 198 | 198 | 273,000 |
| 1999/12/07 | 201 | 209 | 200 | 202 | 259,000 |
| 1999/12/06 | 204 | 212 | 198 | 198 | 340,000 |
| 1999/12/03 | 205 | 214 | 203 | 203 | 205,000 |
| 1999/12/02 | 215 | 220 | 207 | 207 | 199,000 |
| 1999/12/01 | 212 | 219 | 205 | 217 | 449,000 |
| 1999/11/30 | 204 | 207 | 203 | 207 | 231,000 |
| 1999/11/29 | 215 | 215 | 201 | 205 | 118,000 |
| 1999/11/26 | 206 | 211 | 200 | 206 | 235,000 |
| 1999/11/25 | 200 | 205 | 198 | 201 | 334,000 |
| 1999/11/24 | 201 | 211 | 200 | 202 | 205,000 |
| 1999/11/22 | 215 | 220 | 200 | 203 | 165,000 |
| 1999/11/19 | 218 | 224 | 210 | 210 | 564,000 |
| 1999/11/18 | 218 | 218 | 203 | 205 | 448,000 |
| 1999/11/17 | 196 | 205 | 195 | 198 | 368,000 |
| 1999/11/16 | 186 | 198 | 181 | 191 | 353,000 |
| 1999/11/15 | 209 | 209 | 191 | 191 | 482,000 |
| 1999/11/12 | 195 | 208 | 195 | 200 | 1,306,000 |
| 1999/11/11 | 204 | 213 | 193 | 195 | 918,000 |
| 1999/11/10 | 231 | 232 | 222 | 224 | 424,000 |
| 1999/11/09 | 235 | 245 | 231 | 232 | 335,000 |
| 1999/11/08 | 249 | 249 | 235 | 240 | 213,000 |
| 1999/11/05 | 248 | 250 | 238 | 249 | 575,000 |
| 1999/11/04 | 246 | 255 | 243 | 243 | 853,000 |
| 1999/11/02 | 245 | 251 | 238 | 238 | 894,000 |
| 1999/11/01 | 234 | 241 | 226 | 228 | 243,000 |
| 1999/10/29 | 230 | 240 | 228 | 239 | 184,000 |
| 1999/10/28 | 227 | 230 | 225 | 225 | 271,000 |
| 1999/10/27 | 229 | 231 | 225 | 225 | 206,000 |
| 1999/10/26 | 240 | 240 | 225 | 227 | 287,000 |
| 1999/10/25 | 250 | 250 | 240 | 240 | 334,000 |
| 1999/10/22 | 248 | 249 | 240 | 242 | 257,000 |
| 1999/10/21 | 258 | 258 | 244 | 249 | 696,000 |
| 1999/10/20 | 239 | 243 | 235 | 239 | 356,000 |
| 1999/10/19 | 233 | 235 | 223 | 228 | 201,000 |
| 1999/10/18 | 234 | 244 | 233 | 233 | 448,000 |
| 1999/10/15 | 255 | 258 | 235 | 244 | 668,000 |
| 1999/10/14 | 251 | 265 | 250 | 259 | 1,448,000 |
| 1999/10/13 | 253 | 254 | 244 | 252 | 1,184,000 |
| 1999/10/12 | 255 | 262 | 251 | 259 | 2,733,000 |
| 1999/10/08 | 225 | 240 | 222 | 240 | 1,052,000 |
| 1999/10/07 | 230 | 235 | 223 | 225 | 297,000 |
| 1999/10/06 | 230 | 231 | 225 | 226 | 445,000 |
| 1999/10/05 | 235 | 238 | 230 | 230 | 235,000 |
| 1999/10/04 | 237 | 237 | 231 | 235 | 338,000 |
| 1999/10/01 | 233 | 243 | 230 | 239 | 1,139,000 |
| 1999/09/30 | 225 | 235 | 225 | 228 | 1,025,000 |
| 1999/09/29 | 218 | 220 | 217 | 220 | 353,000 |
| 1999/09/28 | 220 | 220 | 215 | 215 | 242,000 |
| 1999/09/27 | 212 | 217 | 211 | 214 | 193,000 |
| 1999/09/24 | 210 | 220 | 209 | 210 | 355,000 |
| 1999/09/22 | 220 | 224 | 211 | 215 | 395,000 |
| 1999/09/21 | 224 | 229 | 221 | 227 | 441,000 |
| 1999/09/20 | 216 | 226 | 215 | 215 | 525,000 |
| 1999/09/17 | 208 | 214 | 207 | 210 | 378,000 |
| 1999/09/16 | 208 | 223 | 203 | 223 | 454,000 |
| 1999/09/14 | 228 | 228 | 210 | 225 | 631,000 |
| 1999/09/13 | 240 | 245 | 231 | 233 | 1,620,000 |
| 1999/09/10 | 204 | 229 | 204 | 229 | 3,222,000 |
| 1999/09/09 | 200 | 210 | 200 | 204 | 1,111,000 |
| 1999/09/08 | 195 | 195 | 185 | 186 | 336,000 |
| 1999/09/07 | 200 | 200 | 193 | 195 | 178,000 |
| 1999/09/06 | 198 | 202 | 195 | 195 | 212,000 |
| 1999/09/03 | 190 | 194 | 189 | 194 | 692,000 |
| 1999/09/02 | 195 | 196 | 192 | 192 | 449,000 |
| 1999/09/01 | 195 | 200 | 195 | 199 | 460,000 |
| 1999/08/31 | 198 | 202 | 197 | 202 | 200,000 |
| 1999/08/30 | 196 | 200 | 196 | 200 | 172,000 |
| 1999/08/27 | 195 | 201 | 193 | 197 | 317,000 |
| 1999/08/26 | 200 | 203 | 195 | 195 | 379,000 |
| 1999/08/25 | 203 | 207 | 199 | 200 | 393,000 |
| 1999/08/24 | 202 | 209 | 201 | 202 | 230,000 |
| 1999/08/23 | 213 | 214 | 200 | 200 | 431,000 |
| 1999/08/20 | 209 | 210 | 205 | 207 | 289,000 |
| 1999/08/19 | 202 | 210 | 198 | 209 | 283,000 |
| 1999/08/18 | 210 | 210 | 202 | 202 | 165,000 |
| 1999/08/17 | 207 | 212 | 205 | 210 | 237,000 |
| 1999/08/16 | 213 | 213 | 206 | 212 | 223,000 |
| 1999/08/13 | 211 | 211 | 204 | 204 | 655,000 |
| 1999/08/12 | 214 | 214 | 210 | 211 | 228,000 |
| 1999/08/11 | 200 | 215 | 198 | 210 | 250,000 |
| 1999/08/10 | 193 | 199 | 192 | 197 | 231,000 |
| 1999/08/09 | 191 | 194 | 191 | 191 | 298,000 |
| 1999/08/06 | 197 | 198 | 191 | 191 | 468,000 |
| 1999/08/05 | 194 | 199 | 193 | 195 | 708,000 |
| 1999/08/04 | 210 | 210 | 196 | 197 | 613,000 |
| 1999/08/03 | 211 | 212 | 204 | 206 | 468,000 |
| 1999/08/02 | 212 | 216 | 210 | 212 | 536,000 |
| 1999/07/30 | 215 | 216 | 211 | 212 | 351,000 |
| 1999/07/29 | 218 | 225 | 210 | 225 | 543,000 |
| 1999/07/28 | 225 | 225 | 218 | 218 | 211,000 |
| 1999/07/27 | 218 | 227 | 218 | 225 | 460,000 |
| 1999/07/26 | 230 | 230 | 220 | 220 | 452,000 |
| 1999/07/23 | 225 | 233 | 223 | 228 | 295,000 |
| 1999/07/22 | 235 | 235 | 225 | 233 | 391,000 |
| 1999/07/21 | 234 | 236 | 232 | 235 | 318,000 |
| 1999/07/19 | 225 | 232 | 225 | 232 | 405,000 |
| 1999/07/16 | 226 | 226 | 221 | 221 | 641,000 |
| 1999/07/15 | 234 | 235 | 225 | 226 | 611,000 |
| 1999/07/14 | 233 | 240 | 233 | 233 | 328,000 |
| 1999/07/13 | 240 | 243 | 231 | 233 | 726,000 |
| 1999/07/12 | 246 | 246 | 237 | 244 | 307,000 |
| 1999/07/09 | 237 | 250 | 237 | 244 | 853,000 |
| 1999/07/08 | 241 | 244 | 238 | 241 | 384,000 |
| 1999/07/07 | 245 | 246 | 239 | 239 | 434,000 |
| 1999/07/06 | 245 | 248 | 241 | 243 | 389,000 |
| 1999/07/05 | 245 | 250 | 242 | 250 | 459,000 |
| 1999/07/02 | 249 | 249 | 241 | 242 | 413,000 |
| 1999/07/01 | 250 | 255 | 245 | 245 | 473,000 |
| 1999/06/30 | 264 | 264 | 250 | 250 | 353,000 |
| 1999/06/29 | 254 | 260 | 253 | 260 | 321,000 |
| 1999/06/28 | 259 | 259 | 252 | 253 | 221,000 |
| 1999/06/25 | 260 | 261 | 250 | 250 | 298,000 |
| 1999/06/24 | 251 | 256 | 251 | 255 | 372,000 |
| 1999/06/23 | 252 | 260 | 250 | 253 | 431,000 |
| 1999/06/22 | 269 | 270 | 257 | 258 | 379,000 |
| 1999/06/21 | 270 | 270 | 262 | 264 | 327,000 |
| 1999/06/18 | 268 | 270 | 266 | 269 | 383,000 |
| 1999/06/17 | 270 | 272 | 266 | 268 | 356,000 |
| 1999/06/16 | 270 | 273 | 265 | 265 | 306,000 |
| 1999/06/15 | 274 | 274 | 263 | 270 | 421,000 |
| 1999/06/14 | 263 | 270 | 261 | 269 | 643,000 |
| 1999/06/11 | 262 | 272 | 260 | 261 | 2,729,000 |
| 1999/06/10 | 260 | 270 | 256 | 267 | 469,000 |
| 1999/06/09 | 245 | 260 | 245 | 254 | 300,000 |
| 1999/06/08 | 244 | 250 | 244 | 250 | 189,000 |
| 1999/06/07 | 240 | 246 | 240 | 244 | 233,000 |
| 1999/06/04 | 241 | 248 | 238 | 238 | 304,000 |
| 1999/06/03 | 249 | 250 | 236 | 240 | 294,000 |
| 1999/06/02 | 255 | 255 | 240 | 245 | 223,000 |
| 1999/06/01 | 240 | 259 | 240 | 257 | 425,000 |
| 1999/05/31 | 232 | 244 | 232 | 244 | 304,000 |
| 1999/05/28 | 234 | 235 | 232 | 232 | 290,000 |
| 1999/05/27 | 237 | 240 | 233 | 240 | 551,000 |
| 1999/05/26 | 235 | 238 | 234 | 234 | 639,000 |
| 1999/05/25 | 241 | 244 | 238 | 238 | 633,000 |
| 1999/05/24 | 245 | 246 | 241 | 241 | 568,000 |
| 1999/05/21 | 244 | 250 | 244 | 248 | 246,000 |
| 1999/05/20 | 255 | 256 | 241 | 245 | 769,000 |
| 1999/05/19 | 263 | 263 | 256 | 256 | 504,000 |
| 1999/05/18 | 266 | 267 | 263 | 263 | 521,000 |
| 1999/05/17 | 270 | 271 | 266 | 266 | 980,000 |
| 1999/05/14 | 278 | 279 | 271 | 271 | 1,261,000 |
| 1999/05/13 | 278 | 281 | 276 | 278 | 1,231,000 |
| 1999/05/12 | 270 | 277 | 266 | 276 | 1,122,000 |
| 1999/05/11 | 271 | 273 | 268 | 268 | 752,000 |
| 1999/05/10 | 268 | 273 | 268 | 270 | 753,000 |
| 1999/05/07 | 272 | 275 | 268 | 268 | 477,000 |
| 1999/05/06 | 270 | 279 | 264 | 279 | 1,102,000 |
| 1999/04/30 | 276 | 277 | 268 | 270 | 522,000 |
| 1999/04/28 | 276 | 278 | 275 | 278 | 444,000 |
| 1999/04/27 | 277 | 279 | 275 | 275 | 470,000 |
| 1999/04/26 | 280 | 280 | 276 | 276 | 538,000 |
| 1999/04/23 | 279 | 280 | 276 | 280 | 386,000 |
| 1999/04/22 | 282 | 282 | 275 | 279 | 225,000 |
| 1999/04/21 | 275 | 283 | 272 | 279 | 681,000 |
| 1999/04/20 | 270 | 275 | 270 | 272 | 285,000 |
| 1999/04/19 | 276 | 280 | 272 | 272 | 761,000 |
| 1999/04/16 | 286 | 286 | 275 | 277 | 1,644,000 |
| 1999/04/15 | 278 | 284 | 273 | 276 | 1,222,000 |
| 1999/04/14 | 274 | 282 | 270 | 282 | 1,375,000 |
| 1999/04/13 | 272 | 275 | 269 | 269 | 548,000 |
| 1999/04/12 | 271 | 273 | 268 | 268 | 618,000 |
| 1999/04/09 | 281 | 281 | 264 | 267 | 2,299,000 |
| 1999/04/08 | 266 | 269 | 263 | 266 | 659,000 |
| 1999/04/07 | 265 | 270 | 263 | 266 | 618,000 |
| 1999/04/06 | 265 | 267 | 260 | 263 | 368,000 |
| 1999/04/05 | 274 | 277 | 261 | 263 | 640,000 |
| 1999/04/02 | 262 | 280 | 260 | 272 | 888,000 |
| 1999/04/01 | 255 | 263 | 252 | 262 | 1,461,000 |
| 1999/03/31 | 256 | 256 | 252 | 256 | 865,000 |
| 1999/03/30 | 261 | 265 | 255 | 256 | 561,000 |
| 1999/03/29 | 263 | 265 | 259 | 262 | 449,000 |
| 1999/03/26 | 270 | 270 | 262 | 264 | 341,000 |
| 1999/03/25 | 261 | 270 | 260 | 270 | 710,000 |
| 1999/03/24 | 261 | 265 | 258 | 261 | 793,000 |
| 1999/03/23 | 270 | 270 | 262 | 264 | 585,000 |
| 1999/03/19 | 266 | 273 | 264 | 273 | 1,420,000 |
| 1999/03/18 | 286 | 286 | 268 | 270 | 1,224,000 |
| 1999/03/17 | 291 | 292 | 280 | 285 | 765,000 |
| 1999/03/16 | 292 | 294 | 283 | 289 | 1,116,000 |
| 1999/03/15 | 279 | 294 | 279 | 290 | 1,748,000 |
| 1999/03/12 | 282 | 283 | 275 | 276 | 2,155,000 |
| 1999/03/11 | 280 | 284 | 270 | 277 | 1,133,000 |
| 1999/03/10 | 269 | 278 | 267 | 278 | 1,014,000 |
| 1999/03/09 | 270 | 274 | 266 | 274 | 786,000 |
| 1999/03/08 | 280 | 286 | 273 | 273 | 916,000 |
| 1999/03/05 | 278 | 279 | 272 | 279 | 1,247,000 |
| 1999/03/04 | 283 | 284 | 272 | 278 | 2,256,000 |
| 1999/03/03 | 300 | 301 | 280 | 280 | 8,836,000 |
| 1999/03/02 | 283 | 285 | 270 | 270 | 1,144,000 |
| 1999/03/01 | 285 | 292 | 282 | 282 | 1,752,000 |
| 1999/02/26 | 300 | 306 | 289 | 290 | 8,729,000 |
| 1999/02/25 | 270 | 299 | 268 | 299 | 7,238,000 |
| 1999/02/24 | 266 | 270 | 263 | 270 | 1,366,000 |
| 1999/02/23 | 272 | 272 | 263 | 263 | 979,000 |
| 1999/02/22 | 272 | 274 | 267 | 272 | 1,821,000 |
| 1999/02/19 | 268 | 274 | 265 | 273 | 3,710,000 |
| 1999/02/18 | 258 | 270 | 257 | 266 | 3,482,000 |
| 1999/02/17 | 274 | 279 | 258 | 258 | 5,146,000 |
| 1999/02/16 | 245 | 272 | 244 | 272 | 5,727,000 |
| 1999/02/15 | 233 | 247 | 233 | 244 | 1,297,000 |
| 1999/02/12 | 230 | 241 | 230 | 238 | 743,000 |
| 1999/02/10 | 230 | 243 | 226 | 232 | 1,443,000 |
| 1999/02/09 | 228 | 228 | 221 | 225 | 258,000 |
| 1999/02/08 | 220 | 228 | 220 | 224 | 219,000 |
| 1999/02/05 | 227 | 229 | 218 | 223 | 771,000 |
| 1999/02/04 | 233 | 237 | 227 | 234 | 275,000 |
| 1999/02/03 | 232 | 233 | 230 | 233 | 373,000 |
| 1999/02/02 | 237 | 237 | 232 | 234 | 310,000 |
| 1999/02/01 | 232 | 235 | 227 | 232 | 346,000 |
| 1999/01/29 | 239 | 243 | 232 | 232 | 348,000 |
| 1999/01/28 | 247 | 247 | 239 | 239 | 507,000 |
| 1999/01/27 | 246 | 248 | 241 | 248 | 827,000 |
| 1999/01/26 | 243 | 248 | 241 | 244 | 1,805,000 |
| 1999/01/25 | 235 | 243 | 233 | 241 | 675,000 |
| 1999/01/22 | 229 | 237 | 229 | 235 | 975,000 |
| 1999/01/21 | 230 | 233 | 225 | 229 | 1,173,000 |
| 1999/01/20 | 223 | 228 | 216 | 225 | 650,000 |
| 1999/01/19 | 230 | 230 | 223 | 223 | 474,000 |
| 1999/01/18 | 234 | 238 | 225 | 229 | 428,000 |
| 1999/01/14 | 229 | 234 | 228 | 234 | 429,000 |
| 1999/01/13 | 230 | 235 | 226 | 234 | 640,000 |
| 1999/01/12 | 233 | 238 | 225 | 227 | 1,204,000 |
| 1999/01/11 | 218 | 235 | 216 | 228 | 1,277,000 |
| 1999/01/08 | 210 | 222 | 210 | 217 | 732,000 |
| 1999/01/07 | 227 | 229 | 210 | 210 | 821,000 |
| 1999/01/06 | 216 | 220 | 210 | 220 | 659,000 |
| 1999/01/05 | 206 | 216 | 204 | 216 | 1,233,000 |
| 1999/01/04 | 210 | 210 | 202 | 210 | 536,000 |