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
2000/12/29 72 72 70 70 152,000
2000/12/28 73 75 71 72 301,000
2000/12/27 74 74 71 73 464,000
2000/12/26 75 76 74 74 725,000
2000/12/25 80 80 73 75 1,394,000
2000/12/22 70 70 66 68 433,000
2000/12/21 64 70 64 67 1,381,000
2000/12/20 72 73 65 68 1,296,000
2000/12/19 78 78 73 74 551,000
2000/12/18 76 78 75 78 500,000
2000/12/15 75 77 74 76 979,000
2000/12/14 77 77 75 76 636,000
2000/12/13 79 79 77 78 470,000
2000/12/12 80 80 78 78 402,000
2000/12/11 82 83 78 80 504,000
2000/12/08 75 81 75 81 2,685,000
2000/12/07 79 79 75 78 1,646,000
2000/12/06 83 83 80 80 916,000
2000/12/05 88 88 82 83 1,086,000
2000/12/04 93 96 86 90 2,141,000
2000/12/01 84 90 83 90 2,117,000
2000/11/30 80 87 79 84 1,313,000
2000/11/29 88 88 78 81 2,166,000
2000/11/28 73 90 72 83 3,741,000
2000/11/27 75 75 68 71 1,266,000
2000/11/24 69 75 66 75 3,082,000
2000/11/22 94 97 74 79 6,121,000
2000/11/21 106 106 81 93 10,444,000
2000/11/20 96 96 96 96 1,396,000
2000/11/17 66 69 64 66 1,498,000
2000/11/16 69 72 66 68 1,196,000
2000/11/15 77 78 68 68 2,015,000
2000/11/14 62 73 62 73 1,586,000
2000/11/13 62 64 60 62 963,000
2000/11/10 65 67 62 66 1,489,000
2000/11/09 70 70 64 68 1,788,000
2000/11/08 77 82 70 70 3,405,000
2000/11/07 69 79 69 77 4,333,000
2000/11/06 56 69 56 69 3,109,000
2000/11/02 52 59 51 55 2,691,000
2000/11/01 51 53 49 52 2,191,000
2000/10/31 49 51 48 50 1,935,000
2000/10/30 56 59 46 47 4,610,000
2000/10/27 61 63 41 41 2,726,000
2000/10/26 69 69 62 65 823,000
2000/10/25 69 71 66 69 660,000
2000/10/24 71 74 65 68 1,067,000
2000/10/23 82 82 73 76 471,000
2000/10/20 84 84 80 80 333,000
2000/10/19 85 86 81 82 247,000
2000/10/18 87 87 83 85 198,000
2000/10/17 87 88 85 86 134,000
2000/10/16 85 87 85 87 120,000
2000/10/13 86 87 85 85 540,000
2000/10/12 86 88 85 88 173,000
2000/10/11 84 86 83 86 166,000
2000/10/10 86 88 84 84 294,000
2000/10/06 89 90 87 88 229,000
2000/10/05 90 90 88 89 206,000
2000/10/04 87 90 86 90 218,000
2000/10/03 88 89 86 89 168,000
2000/10/02 86 87 85 85 238,000
2000/09/29 90 90 85 85 272,000
2000/09/28 88 95 86 86 367,000
2000/09/27 85 89 85 89 266,000
2000/09/26 89 89 86 89 101,000
2000/09/25 88 89 84 89 246,000
2000/09/22 86 87 84 87 210,000
2000/09/21 85 86 84 86 244,000
2000/09/20 85 87 84 85 251,000
2000/09/19 84 85 82 82 195,000
2000/09/18 85 85 82 82 206,000
2000/09/14 83 86 82 82 516,000
2000/09/13 83 89 80 83 1,186,000
2000/09/12 85 85 82 83 296,000
2000/09/11 87 88 85 85 158,000
2000/09/08 89 90 86 87 1,535,000
2000/09/07 90 90 88 89 224,000
2000/09/06 91 91 87 90 245,000
2000/09/05 91 91 89 90 246,000
2000/09/04 88 91 88 89 340,000
2000/09/01 86 89 85 88 752,000
2000/08/31 88 90 81 81 1,540,000
2000/08/30 90 91 88 88 779,000
2000/08/29 91 93 90 90 354,000
2000/08/28 92 95 90 90 237,000
2000/08/25 95 95 92 92 390,000
2000/08/24 91 95 90 95 408,000
2000/08/23 90 92 90 90 463,000
2000/08/22 90 93 90 93 1,110,000
2000/08/21 96 99 90 90 1,023,000
2000/08/18 98 100 93 96 857,000
2000/08/17 100 101 100 101 180,000
2000/08/16 100 102 100 101 99,000
2000/08/15 101 102 100 100 196,000
2000/08/14 100 103 100 100 111,000
2000/08/11 100 103 100 100 644,000
2000/08/10 100 102 100 101 119,000
2000/08/09 100 101 99 100 236,000
2000/08/08 100 102 99 100 206,000
2000/08/07 99 104 99 104 157,000
2000/08/04 98 101 98 101 352,000
2000/08/03 100 101 98 98 187,000
2000/08/02 99 101 98 101 224,000
2000/08/01 101 102 98 98 297,000
2000/07/31 100 101 98 98 253,000
2000/07/28 103 104 102 102 302,000
2000/07/27 102 104 101 102 264,000
2000/07/26 105 107 103 104 162,000
2000/07/25 104 108 103 107 277,000
2000/07/24 110 112 101 104 348,000
2000/07/21 111 114 110 112 168,000
2000/07/19 112 114 111 111 241,000
2000/07/18 114 118 112 114 160,000
2000/07/17 113 117 113 116 187,000
2000/07/14 110 117 110 115 502,000
2000/07/13 116 117 111 112 294,000
2000/07/12 119 120 115 119 322,000
2000/07/11 113 118 113 115 288,000
2000/07/10 113 114 112 113 267,000
2000/07/07 112 115 111 113 366,000
2000/07/06 119 119 112 114 407,000
2000/07/05 119 121 115 118 590,000
2000/07/04 122 123 118 118 771,000
2000/07/03 112 120 112 120 696,000
2000/06/30 107 110 106 110 331,000
2000/06/29 106 109 105 107 376,000
2000/06/28 107 109 104 105 457,000
2000/06/27 101 105 101 104 278,000
2000/06/26 102 102 100 101 276,000
2000/06/23 102 102 99 100 382,000
2000/06/22 102 104 100 102 357,000
2000/06/21 104 104 102 103 253,000
2000/06/20 102 104 102 104 213,000
2000/06/19 102 104 100 102 262,000
2000/06/16 104 105 101 101 378,000
2000/06/15 108 111 104 104 429,000
2000/06/14 109 110 107 107 393,000
2000/06/13 104 110 103 104 551,000
2000/06/12 97 103 96 102 400,000
2000/06/09 92 100 92 95 1,846,000
2000/06/08 97 97 93 95 503,000
2000/06/07 92 94 91 92 445,000
2000/06/06 91 92 90 91 566,000
2000/06/05 92 94 90 90 899,000
2000/06/02 100 101 88 91 1,793,000
2000/06/01 110 110 100 102 665,000
2000/05/31 110 112 109 109 352,000
2000/05/30 115 115 110 112 509,000
2000/05/29 112 116 111 116 181,000
2000/05/26 115 117 110 114 644,000
2000/05/25 110 117 107 117 1,432,000
2000/05/24 113 120 103 106 1,470,000
2000/05/23 130 135 130 133 240,000
2000/05/22 136 138 128 132 381,000
2000/05/19 137 139 131 133 325,000
2000/05/18 141 142 133 137 430,000
2000/05/17 145 146 141 142 222,000
2000/05/16 143 146 142 144 470,000
2000/05/15 136 144 136 141 218,000
2000/05/12 136 136 131 136 1,085,000
2000/05/11 133 137 132 136 317,000
2000/05/10 132 136 131 135 324,000
2000/05/09 130 132 129 130 415,000
2000/05/08 131 135 129 129 344,000
2000/05/02 130 133 128 129 608,000
2000/05/01 134 134 126 130 674,000
2000/04/28 133 134 124 124 1,327,000
2000/04/27 140 142 135 136 537,000
2000/04/26 147 151 137 138 535,000
2000/04/25 152 153 147 152 496,000
2000/04/24 151 158 145 148 1,331,000
2000/04/21 155 160 110 111 2,829,000
2000/04/20 157 157 150 150 767,000
2000/04/19 156 159 155 159 749,000
2000/04/18 161 162 155 161 633,000
2000/04/17 155 170 155 165 745,000
2000/04/14 165 170 164 170 957,000
2000/04/13 164 165 162 165 361,000
2000/04/12 160 162 160 162 360,000
2000/04/11 167 167 160 163 263,000
2000/04/10 164 167 162 166 221,000
2000/04/07 168 170 162 163 375,000
2000/04/06 167 170 167 167 455,000
2000/04/05 164 168 162 167 270,000
2000/04/04 169 169 162 163 223,000
2000/04/03 159 170 159 169 315,000
2000/03/31 161 164 155 160 236,000
2000/03/30 160 161 156 156 371,000
2000/03/29 165 166 160 165 170,000
2000/03/28 158 165 150 165 654,000
2000/03/27 170 173 165 168 588,000
2000/03/24 161 169 161 169 437,000
2000/03/23 172 172 158 160 539,000
2000/03/22 164 177 164 173 316,000
2000/03/21 172 172 160 169 382,000
2000/03/17 178 178 154 159 893,000
2000/03/16 177 179 172 173 347,000
2000/03/15 172 180 170 177 301,000
2000/03/14 185 187 173 178 366,000
2000/03/13 170 191 170 190 801,000
2000/03/10 170 172 167 168 2,211,000
2000/03/09 163 165 159 164 314,000
2000/03/08 160 167 160 163 222,000
2000/03/07 165 170 164 166 457,000
2000/03/06 155 165 154 165 404,000
2000/03/03 153 155 152 155 334,000
2000/03/02 152 155 152 153 270,000
2000/03/01 153 154 152 154 394,000
2000/02/29 153 160 151 160 146,000
2000/02/28 155 155 150 151 240,000
2000/02/25 155 156 151 155 245,000
2000/02/24 152 160 150 150 231,000
2000/02/23 151 167 151 163 320,000
2000/02/22 150 153 146 150 244,000
2000/02/21 154 159 150 150 168,000
2000/02/18 155 159 152 154 226,000
2000/02/17 161 162 155 155 249,000
2000/02/16 157 165 157 160 421,000
2000/02/15 159 164 157 158 280,000
2000/02/14 155 162 155 160 212,000
2000/02/10 156 161 155 155 661,000
2000/02/09 165 165 159 160 215,000
2000/02/08 157 165 157 165 188,000
2000/02/07 159 163 157 162 122,000
2000/02/04 162 165 156 156 336,000
2000/02/03 161 165 160 161 281,000
2000/02/02 164 166 160 166 399,000
2000/02/01 162 164 157 164 197,000
2000/01/31 157 162 154 162 273,000
2000/01/28 159 162 156 156 414,000
2000/01/27 158 164 154 159 222,000
2000/01/26 163 164 158 162 155,000
2000/01/25 162 165 159 161 280,000
2000/01/24 166 168 160 163 146,000
2000/01/21 172 177 169 171 243,000
2000/01/20 175 178 169 178 268,000
2000/01/19 170 174 165 165 377,000
2000/01/18 175 178 169 174 348,000
2000/01/17 160 180 160 173 615,000
2000/01/14 161 165 155 158 764,000
2000/01/13 160 163 159 159 357,000
2000/01/12 155 158 150 158 435,000
2000/01/11 151 155 147 150 354,000
2000/01/07 149 149 145 147 213,000
2000/01/06 151 152 145 145 360,000
2000/01/05 145 147 141 146 436,000
2000/01/04 148 148 137 140 266,000

このページの先頭へ