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 |
|---|---|---|---|---|---|
| 2003/12/30 | 665 | 670 | 652 | 658 | 1,094,000 |
| 2003/12/29 | 646 | 656 | 641 | 654 | 1,139,000 |
| 2003/12/26 | 641 | 644 | 632 | 635 | 422,000 |
| 2003/12/25 | 620 | 637 | 617 | 636 | 489,000 |
| 2003/12/24 | 627 | 627 | 615 | 620 | 395,000 |
| 2003/12/22 | 606 | 628 | 606 | 620 | 454,000 |
| 2003/12/19 | 616 | 618 | 600 | 615 | 946,000 |
| 2003/12/18 | 614 | 616 | 598 | 599 | 587,000 |
| 2003/12/17 | 615 | 616 | 603 | 611 | 859,000 |
| 2003/12/16 | 616 | 621 | 600 | 609 | 1,837,000 |
| 2003/12/15 | 638 | 653 | 624 | 644 | 2,321,000 |
| 2003/12/12 | 610 | 620 | 580 | 598 | 2,088,000 |
| 2003/12/11 | 595 | 599 | 591 | 599 | 692,000 |
| 2003/12/10 | 588 | 600 | 583 | 593 | 514,000 |
| 2003/12/09 | 607 | 614 | 600 | 603 | 610,000 |
| 2003/12/08 | 600 | 610 | 599 | 601 | 736,000 |
| 2003/12/05 | 624 | 632 | 610 | 615 | 974,000 |
| 2003/12/04 | 638 | 645 | 622 | 624 | 754,000 |
| 2003/12/03 | 649 | 652 | 627 | 638 | 585,000 |
| 2003/12/02 | 653 | 660 | 639 | 640 | 707,000 |
| 2003/12/01 | 610 | 648 | 600 | 643 | 860,000 |
| 2003/11/28 | 632 | 632 | 615 | 620 | 671,000 |
| 2003/11/27 | 654 | 655 | 631 | 634 | 665,000 |
| 2003/11/26 | 632 | 655 | 631 | 655 | 1,223,000 |
| 2003/11/25 | 621 | 630 | 611 | 625 | 940,000 |
| 2003/11/21 | 590 | 610 | 586 | 601 | 1,139,000 |
| 2003/11/20 | 594 | 604 | 575 | 604 | 858,000 |
| 2003/11/19 | 580 | 590 | 574 | 574 | 1,435,000 |
| 2003/11/18 | 570 | 603 | 565 | 603 | 3,718,000 |
| 2003/11/17 | 593 | 595 | 550 | 557 | 3,113,000 |
| 2003/11/14 | 678 | 684 | 641 | 643 | 3,184,000 |
| 2003/11/13 | 713 | 737 | 701 | 707 | 1,150,000 |
| 2003/11/12 | 717 | 717 | 701 | 709 | 581,000 |
| 2003/11/11 | 722 | 728 | 690 | 717 | 1,315,000 |
| 2003/11/10 | 726 | 737 | 717 | 737 | 1,164,000 |
| 2003/11/07 | 724 | 730 | 704 | 721 | 755,000 |
| 2003/11/06 | 728 | 730 | 713 | 722 | 720,000 |
| 2003/11/05 | 719 | 722 | 707 | 719 | 418,000 |
| 2003/11/04 | 718 | 730 | 705 | 726 | 1,233,000 |
| 2003/10/31 | 720 | 738 | 693 | 717 | 710,000 |
| 2003/10/30 | 739 | 739 | 711 | 723 | 451,000 |
| 2003/10/29 | 730 | 738 | 722 | 733 | 931,000 |
| 2003/10/28 | 719 | 729 | 711 | 713 | 391,000 |
| 2003/10/27 | 677 | 712 | 677 | 712 | 466,000 |
| 2003/10/24 | 678 | 709 | 670 | 677 | 858,000 |
| 2003/10/23 | 710 | 716 | 660 | 664 | 1,525,000 |
| 2003/10/22 | 735 | 737 | 710 | 716 | 824,000 |
| 2003/10/21 | 760 | 762 | 725 | 729 | 1,066,000 |
| 2003/10/20 | 739 | 755 | 724 | 740 | 1,476,000 |
| 2003/10/17 | 739 | 740 | 724 | 733 | 1,459,000 |
| 2003/10/16 | 692 | 743 | 687 | 743 | 4,458,000 |
| 2003/10/15 | 673 | 685 | 668 | 677 | 1,021,000 |
| 2003/10/14 | 675 | 688 | 667 | 672 | 855,000 |
| 2003/10/10 | 699 | 705 | 686 | 692 | 1,513,000 |
| 2003/10/09 | 652 | 699 | 652 | 697 | 1,859,000 |
| 2003/10/08 | 663 | 667 | 650 | 651 | 838,000 |
| 2003/10/07 | 674 | 674 | 655 | 664 | 881,000 |
| 2003/10/06 | 700 | 700 | 673 | 674 | 801,000 |
| 2003/10/03 | 680 | 700 | 678 | 693 | 2,188,000 |
| 2003/10/02 | 680 | 684 | 665 | 676 | 1,680,000 |
| 2003/10/01 | 644 | 677 | 641 | 674 | 3,713,000 |
| 2003/09/30 | 648 | 648 | 635 | 636 | 1,496,000 |
| 2003/09/29 | 635 | 645 | 627 | 638 | 1,053,000 |
| 2003/09/26 | 612 | 637 | 608 | 635 | 932,000 |
| 2003/09/25 | 600 | 618 | 600 | 609 | 1,081,000 |
| 2003/09/24 | 600 | 632 | 596 | 620 | 1,880,000 |
| 2003/09/22 | 613 | 618 | 593 | 598 | 1,494,000 |
| 2003/09/19 | 646 | 648 | 627 | 632 | 1,249,000 |
| 2003/09/18 | 635 | 650 | 635 | 646 | 801,000 |
| 2003/09/17 | 646 | 653 | 635 | 640 | 1,007,000 |
| 2003/09/16 | 646 | 647 | 636 | 645 | 798,000 |
| 2003/09/12 | 646 | 647 | 629 | 645 | 3,898,000 |
| 2003/09/11 | 647 | 659 | 645 | 646 | 573,000 |
| 2003/09/10 | 656 | 666 | 650 | 654 | 1,159,000 |
| 2003/09/09 | 665 | 668 | 653 | 666 | 756,000 |
| 2003/09/08 | 654 | 666 | 646 | 664 | 719,000 |
| 2003/09/05 | 645 | 664 | 641 | 645 | 955,000 |
| 2003/09/04 | 674 | 674 | 639 | 644 | 2,049,000 |
| 2003/09/03 | 672 | 679 | 649 | 652 | 1,171,000 |
| 2003/09/02 | 685 | 687 | 665 | 672 | 1,065,000 |
| 2003/09/01 | 685 | 685 | 667 | 685 | 1,572,000 |
| 2003/08/29 | 655 | 680 | 646 | 677 | 2,905,000 |
| 2003/08/28 | 650 | 650 | 630 | 635 | 830,000 |
| 2003/08/27 | 650 | 659 | 641 | 649 | 1,045,000 |
| 2003/08/26 | 635 | 659 | 625 | 655 | 1,505,000 |
| 2003/08/25 | 639 | 647 | 627 | 641 | 1,527,000 |
| 2003/08/22 | 672 | 673 | 652 | 659 | 1,296,000 |
| 2003/08/21 | 650 | 670 | 649 | 670 | 3,513,000 |
| 2003/08/20 | 620 | 643 | 610 | 643 | 1,773,000 |
| 2003/08/19 | 630 | 630 | 617 | 620 | 1,490,000 |
| 2003/08/18 | 630 | 631 | 622 | 627 | 1,414,000 |
| 2003/08/15 | 625 | 631 | 615 | 626 | 1,945,000 |
| 2003/08/14 | 615 | 624 | 609 | 618 | 2,162,000 |
| 2003/08/13 | 599 | 615 | 596 | 615 | 3,312,000 |
| 2003/08/12 | 588 | 600 | 585 | 590 | 1,034,000 |
| 2003/08/11 | 560 | 586 | 559 | 584 | 878,000 |
| 2003/08/08 | 571 | 579 | 551 | 568 | 1,563,000 |
| 2003/08/07 | 576 | 586 | 568 | 573 | 707,000 |
| 2003/08/06 | 586 | 597 | 575 | 576 | 1,860,000 |
| 2003/08/05 | 575 | 603 | 569 | 594 | 2,858,000 |
| 2003/08/04 | 576 | 580 | 565 | 575 | 1,101,000 |
| 2003/08/01 | 604 | 607 | 574 | 583 | 1,701,000 |
| 2003/07/31 | 590 | 616 | 586 | 590 | 2,281,000 |
| 2003/07/30 | 589 | 608 | 582 | 590 | 1,915,000 |
| 2003/07/29 | 596 | 610 | 590 | 590 | 3,458,000 |
| 2003/07/28 | 583 | 596 | 581 | 593 | 2,779,000 |
| 2003/07/25 | 574 | 594 | 562 | 586 | 6,571,000 |
| 2003/07/24 | 539 | 571 | 533 | 564 | 6,808,000 |
| 2003/07/23 | 544 | 550 | 528 | 538 | 4,756,000 |
| 2003/07/22 | 502 | 547 | 502 | 544 | 17,483,000 |
| 2003/07/18 | 486 | 500 | 485 | 500 | 2,276,000 |
| 2003/07/17 | 485 | 490 | 478 | 486 | 1,444,000 |
| 2003/07/16 | 490 | 491 | 485 | 489 | 1,285,000 |
| 2003/07/15 | 488 | 490 | 478 | 485 | 1,202,000 |
| 2003/07/14 | 481 | 489 | 471 | 478 | 772,000 |
| 2003/07/11 | 489 | 496 | 470 | 470 | 2,617,000 |
| 2003/07/10 | 491 | 497 | 482 | 493 | 2,199,000 |
| 2003/07/09 | 462 | 484 | 455 | 477 | 976,000 |
| 2003/07/08 | 488 | 490 | 463 | 463 | 1,706,000 |
| 2003/07/07 | 481 | 490 | 481 | 487 | 759,000 |
| 2003/07/04 | 489 | 495 | 484 | 486 | 797,000 |
| 2003/07/03 | 498 | 500 | 484 | 487 | 1,835,000 |
| 2003/07/02 | 505 | 508 | 492 | 495 | 2,330,000 |
| 2003/07/01 | 487 | 497 | 487 | 496 | 1,209,000 |
| 2003/06/30 | 498 | 503 | 483 | 492 | 1,986,000 |
| 2003/06/27 | 484 | 503 | 478 | 500 | 4,636,000 |
| 2003/06/26 | 484 | 484 | 467 | 475 | 1,406,000 |
| 2003/06/25 | 450 | 485 | 449 | 485 | 3,815,000 |
| 2003/06/24 | 445 | 460 | 445 | 451 | 1,218,000 |
| 2003/06/23 | 469 | 469 | 452 | 454 | 1,358,000 |
| 2003/06/20 | 425 | 462 | 420 | 460 | 3,427,000 |
| 2003/06/19 | 437 | 439 | 416 | 425 | 2,836,000 |
| 2003/06/18 | 452 | 454 | 433 | 435 | 2,674,000 |
| 2003/06/17 | 467 | 468 | 443 | 450 | 2,366,000 |
| 2003/06/16 | 473 | 476 | 451 | 452 | 1,427,000 |
| 2003/06/13 | 481 | 490 | 471 | 473 | 2,844,000 |
| 2003/06/12 | 472 | 483 | 467 | 480 | 2,696,000 |
| 2003/06/11 | 456 | 478 | 452 | 462 | 2,758,000 |
| 2003/06/10 | 465 | 467 | 451 | 454 | 2,604,000 |
| 2003/06/09 | 471 | 472 | 457 | 468 | 2,591,000 |
| 2003/06/06 | 480 | 482 | 465 | 471 | 2,205,000 |
| 2003/06/05 | 487 | 487 | 475 | 478 | 2,200,000 |
| 2003/06/04 | 492 | 496 | 468 | 477 | 2,261,000 |
| 2003/06/03 | 477 | 501 | 477 | 492 | 3,199,000 |
| 2003/06/02 | 488 | 493 | 479 | 482 | 2,660,000 |
| 2003/05/30 | 500 | 501 | 481 | 490 | 2,657,000 |
| 2003/05/29 | 508 | 509 | 499 | 502 | 1,905,000 |
| 2003/05/28 | 520 | 525 | 507 | 508 | 1,557,000 |
| 2003/05/27 | 519 | 520 | 507 | 515 | 1,313,000 |
| 2003/05/26 | 514 | 524 | 511 | 523 | 4,258,000 |
| 2003/05/23 | 486 | 506 | 485 | 504 | 4,201,000 |
| 2003/05/22 | 512 | 514 | 439 | 481 | 5,584,000 |
| 2003/05/21 | 512 | 518 | 507 | 516 | 2,731,000 |
| 2003/05/20 | 490 | 519 | 488 | 511 | 7,090,000 |
| 2003/05/19 | 480 | 493 | 479 | 491 | 3,563,000 |
| 2003/05/16 | 486 | 504 | 482 | 487 | 11,713,000 |
| 2003/05/15 | 473 | 473 | 461 | 466 | 1,601,000 |
| 2003/05/14 | 474 | 475 | 467 | 473 | 2,061,000 |
| 2003/05/13 | 476 | 483 | 467 | 470 | 2,879,000 |
| 2003/05/12 | 485 | 489 | 471 | 478 | 2,480,000 |
| 2003/05/09 | 488 | 497 | 482 | 487 | 4,563,000 |
| 2003/05/08 | 471 | 491 | 465 | 486 | 8,427,000 |
| 2003/05/07 | 471 | 474 | 458 | 473 | 4,376,000 |
| 2003/05/06 | 475 | 487 | 452 | 459 | 7,277,000 |
| 2003/05/02 | 434 | 474 | 427 | 460 | 9,427,000 |
| 2003/05/01 | 423 | 433 | 416 | 426 | 1,973,000 |
| 2003/04/30 | 435 | 448 | 412 | 421 | 8,345,000 |
| 2003/04/28 | 400 | 429 | 395 | 425 | 3,638,000 |
| 2003/04/25 | 396 | 407 | 391 | 402 | 2,008,000 |
| 2003/04/24 | 395 | 405 | 395 | 401 | 1,675,000 |
| 2003/04/23 | 417 | 419 | 396 | 400 | 1,806,000 |
| 2003/04/22 | 431 | 433 | 408 | 416 | 3,692,000 |
| 2003/04/21 | 406 | 433 | 398 | 428 | 6,296,000 |
| 2003/04/18 | 401 | 405 | 391 | 405 | 1,582,000 |
| 2003/04/17 | 404 | 404 | 397 | 399 | 1,120,000 |
| 2003/04/16 | 404 | 409 | 395 | 400 | 3,026,000 |
| 2003/04/15 | 390 | 403 | 385 | 395 | 2,561,000 |
| 2003/04/14 | 390 | 397 | 378 | 385 | 2,894,000 |
| 2003/04/11 | 385 | 401 | 384 | 395 | 4,284,000 |
| 2003/04/10 | 387 | 393 | 381 | 383 | 4,207,000 |
| 2003/04/09 | 397 | 420 | 381 | 397 | 8,342,000 |
| 2003/04/08 | 425 | 425 | 392 | 402 | 9,830,000 |
| 2003/04/07 | 400 | 442 | 393 | 439 | 17,509,000 |
| 2003/04/04 | 368 | 373 | 360 | 371 | 7,568,000 |
| 2003/04/03 | 351 | 367 | 346 | 359 | 10,801,000 |
| 2003/04/02 | 337 | 342 | 331 | 341 | 2,524,000 |
| 2003/04/01 | 316 | 337 | 316 | 335 | 3,525,000 |
| 2003/03/31 | 327 | 330 | 323 | 324 | 1,922,000 |
| 2003/03/28 | 332 | 338 | 325 | 333 | 3,493,000 |
| 2003/03/27 | 335 | 348 | 329 | 333 | 8,560,000 |
| 2003/03/26 | 324 | 338 | 318 | 336 | 12,433,000 |
| 2003/03/25 | 297 | 318 | 296 | 306 | 8,756,000 |
| 2003/03/24 | 301 | 313 | 294 | 306 | 8,414,000 |
| 2003/03/20 | 270 | 285 | 269 | 281 | 1,493,000 |
| 2003/03/19 | 267 | 268 | 258 | 268 | 851,000 |
| 2003/03/18 | 277 | 278 | 267 | 267 | 1,331,000 |
| 2003/03/17 | 270 | 276 | 261 | 264 | 858,000 |
| 2003/03/14 | 273 | 282 | 273 | 279 | 2,744,000 |
| 2003/03/13 | 273 | 279 | 269 | 269 | 561,000 |
| 2003/03/12 | 270 | 279 | 266 | 274 | 1,260,000 |
| 2003/03/11 | 251 | 280 | 251 | 271 | 2,145,000 |
| 2003/03/10 | 264 | 268 | 252 | 259 | 1,864,000 |
| 2003/03/07 | 286 | 291 | 273 | 274 | 1,625,000 |
| 2003/03/06 | 289 | 301 | 289 | 292 | 1,034,000 |
| 2003/03/05 | 287 | 295 | 285 | 294 | 634,000 |
| 2003/03/04 | 302 | 303 | 292 | 295 | 1,576,000 |
| 2003/03/03 | 291 | 305 | 287 | 304 | 2,541,000 |
| 2003/02/28 | 287 | 290 | 283 | 286 | 925,000 |
| 2003/02/27 | 282 | 288 | 276 | 285 | 1,140,000 |
| 2003/02/26 | 278 | 287 | 277 | 286 | 1,227,000 |
| 2003/02/25 | 284 | 288 | 276 | 278 | 1,516,000 |
| 2003/02/24 | 297 | 299 | 285 | 289 | 1,584,000 |
| 2003/02/21 | 295 | 303 | 295 | 295 | 1,663,000 |
| 2003/02/20 | 306 | 308 | 298 | 300 | 2,587,000 |
| 2003/02/19 | 303 | 311 | 299 | 309 | 5,204,000 |
| 2003/02/18 | 298 | 303 | 296 | 298 | 7,110,000 |
| 2003/02/17 | 290 | 292 | 286 | 288 | 1,183,000 |
| 2003/02/14 | 289 | 289 | 285 | 285 | 2,171,000 |
| 2003/02/13 | 285 | 294 | 282 | 284 | 2,545,000 |
| 2003/02/12 | 282 | 287 | 279 | 285 | 1,817,000 |
| 2003/02/10 | 284 | 288 | 283 | 284 | 871,000 |
| 2003/02/07 | 281 | 289 | 281 | 286 | 1,480,000 |
| 2003/02/06 | 285 | 293 | 283 | 285 | 4,983,000 |
| 2003/02/05 | 273 | 286 | 270 | 283 | 6,552,000 |
| 2003/02/04 | 274 | 280 | 274 | 274 | 4,530,000 |
| 2003/02/03 | 255 | 269 | 251 | 267 | 1,369,000 |
| 2003/01/31 | 246 | 262 | 243 | 259 | 2,520,000 |
| 2003/01/30 | 246 | 253 | 246 | 249 | 1,257,000 |
| 2003/01/29 | 263 | 265 | 249 | 251 | 2,101,000 |
| 2003/01/28 | 270 | 272 | 260 | 265 | 1,827,000 |
| 2003/01/27 | 269 | 275 | 269 | 274 | 1,765,000 |
| 2003/01/24 | 268 | 274 | 264 | 274 | 2,734,000 |
| 2003/01/23 | 258 | 269 | 256 | 262 | 2,944,000 |
| 2003/01/22 | 279 | 280 | 258 | 258 | 4,893,000 |
| 2003/01/21 | 259 | 274 | 257 | 270 | 4,860,000 |
| 2003/01/20 | 260 | 262 | 256 | 257 | 1,889,000 |
| 2003/01/17 | 257 | 264 | 254 | 263 | 3,600,000 |
| 2003/01/16 | 259 | 266 | 248 | 259 | 11,941,000 |
| 2003/01/15 | 236 | 262 | 230 | 260 | 9,132,000 |
| 2003/01/14 | 223 | 236 | 220 | 236 | 2,562,000 |
| 2003/01/10 | 219 | 225 | 213 | 222 | 4,483,000 |
| 2003/01/09 | 200 | 220 | 200 | 214 | 3,787,000 |
| 2003/01/08 | 197 | 205 | 196 | 200 | 1,098,000 |
| 2003/01/07 | 205 | 208 | 199 | 199 | 985,000 |
| 2003/01/06 | 198 | 207 | 197 | 204 | 433,000 |