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
2004/12/30 757 760 747 749 695,000
2004/12/29 761 766 756 756 511,000
2004/12/28 754 761 751 758 682,000
2004/12/27 770 770 750 757 1,591,000
2004/12/24 768 768 758 767 1,225,000
2004/12/22 775 776 763 767 1,542,000
2004/12/21 765 770 757 765 1,628,000
2004/12/20 762 765 755 761 1,405,000
2004/12/17 755 760 751 756 3,007,000
2004/12/16 772 781 744 746 8,478,000
2004/12/15 717 719 709 712 1,773,000
2004/12/14 693 705 693 697 922,000
2004/12/13 701 701 690 694 749,000
2004/12/10 670 702 669 701 4,495,000
2004/12/09 705 705 675 680 1,341,000
2004/12/08 703 711 701 706 838,000
2004/12/07 720 727 712 713 462,000
2004/12/06 730 733 717 719 708,000
2004/12/03 720 730 716 725 1,460,000
2004/12/02 721 722 715 715 1,375,000
2004/12/01 721 725 712 719 974,000
2004/11/30 719 727 717 726 827,000
2004/11/29 720 729 718 722 616,000
2004/11/26 721 730 718 719 740,000
2004/11/25 733 735 706 719 1,627,000
2004/11/24 733 742 731 737 954,000
2004/11/22 776 776 735 747 1,243,000
2004/11/19 784 784 764 766 885,000
2004/11/18 786 793 762 765 1,052,000
2004/11/17 782 792 777 786 1,551,000
2004/11/16 782 783 771 773 1,193,000
2004/11/15 757 775 755 772 1,296,000
2004/11/12 738 753 731 741 1,997,000
2004/11/11 765 768 727 736 1,484,000
2004/11/10 763 775 753 756 1,214,000
2004/11/09 769 770 752 753 1,029,000
2004/11/08 781 781 755 760 1,338,000
2004/11/05 780 793 778 780 1,745,000
2004/11/04 789 805 786 788 1,221,000
2004/11/02 778 803 770 787 1,479,000
2004/11/01 800 801 783 788 690,000
2004/10/29 798 810 795 802 473,000
2004/10/28 810 815 800 801 1,107,000
2004/10/27 808 815 789 799 1,377,000
2004/10/26 799 804 793 798 543,000
2004/10/25 788 805 787 792 937,000
2004/10/22 807 824 806 818 644,000
2004/10/21 818 833 810 815 1,185,000
2004/10/20 829 836 805 811 1,189,000
2004/10/19 832 850 830 843 965,000
2004/10/18 846 846 824 830 998,000
2004/10/15 840 856 835 845 831,000
2004/10/14 867 870 847 850 1,069,000
2004/10/13 896 903 881 882 943,000
2004/10/12 890 893 872 883 812,000
2004/10/08 885 902 877 888 2,552,000
2004/10/07 860 890 839 889 1,771,000
2004/10/06 839 860 831 850 1,158,000
2004/10/05 854 855 831 839 1,488,000
2004/10/04 870 873 856 858 1,589,000
2004/10/01 844 866 837 863 1,572,000
2004/09/30 843 854 830 835 1,175,000
2004/09/29 829 847 820 842 1,881,000
2004/09/28 800 819 800 819 936,000
2004/09/27 805 808 798 804 909,000
2004/09/24 800 820 795 820 836,000
2004/09/22 819 823 807 814 688,000
2004/09/21 828 829 812 820 909,000
2004/09/17 850 851 820 835 1,993,000
2004/09/16 830 858 827 844 1,552,000
2004/09/15 838 845 830 834 1,465,000
2004/09/14 859 870 840 858 3,478,000
2004/09/13 805 824 795 819 1,740,000
2004/09/10 790 806 782 806 4,549,000
2004/09/09 783 792 775 781 851,000
2004/09/08 794 794 777 790 1,338,000
2004/09/07 794 796 783 793 976,000
2004/09/06 765 795 763 789 1,853,000
2004/09/03 754 765 752 762 1,874,000
2004/09/02 739 755 739 752 981,000
2004/09/01 728 740 727 735 689,000
2004/08/31 724 732 719 731 353,000
2004/08/30 722 733 721 733 297,000
2004/08/27 715 733 715 731 307,000
2004/08/26 739 743 722 729 663,000
2004/08/25 719 745 716 740 660,000
2004/08/24 724 728 714 720 276,000
2004/08/23 720 730 719 724 304,000
2004/08/20 713 723 712 719 229,000
2004/08/19 722 724 714 722 322,000
2004/08/18 704 715 695 712 475,000
2004/08/17 708 708 694 698 322,000
2004/08/16 701 705 685 705 577,000
2004/08/13 708 714 703 705 852,000
2004/08/12 703 719 703 718 355,000
2004/08/11 713 719 698 708 1,324,000
2004/08/10 703 720 703 709 326,000
2004/08/09 692 712 692 709 320,000
2004/08/06 707 724 702 705 521,000
2004/08/05 710 723 705 717 346,000
2004/08/04 709 716 702 713 413,000
2004/08/03 727 732 719 719 372,000
2004/08/02 743 743 719 732 373,000
2004/07/30 730 744 722 743 550,000
2004/07/29 724 724 703 716 487,000
2004/07/28 700 734 700 731 972,000
2004/07/27 691 699 673 686 468,000
2004/07/26 690 699 685 693 302,000
2004/07/23 699 705 692 699 856,000
2004/07/22 700 706 697 705 384,000
2004/07/21 706 720 706 718 356,000
2004/07/20 704 714 698 701 525,000
2004/07/16 711 725 703 722 393,000
2004/07/15 717 731 711 721 360,000
2004/07/14 745 749 717 718 573,000
2004/07/13 738 750 733 748 300,000
2004/07/12 746 746 735 745 380,000
2004/07/09 720 750 720 745 715,000
2004/07/08 746 746 727 730 361,000
2004/07/07 731 746 717 746 440,000
2004/07/06 739 750 737 737 262,000
2004/07/05 754 765 735 749 359,000
2004/07/02 760 764 746 764 563,000
2004/07/01 775 776 759 762 739,000
2004/06/30 765 775 762 775 898,000
2004/06/29 753 764 750 760 882,000
2004/06/28 747 759 747 755 972,000
2004/06/25 730 745 725 745 1,201,000
2004/06/24 716 727 715 724 525,000
2004/06/23 717 722 706 712 682,000
2004/06/22 705 706 697 703 517,000
2004/06/21 697 725 695 705 993,000
2004/06/18 703 715 692 696 1,116,000
2004/06/17 710 724 710 723 645,000
2004/06/16 728 728 716 720 637,000
2004/06/15 721 729 701 704 1,147,000
2004/06/14 720 750 717 729 897,000
2004/06/11 729 733 717 723 3,055,000
2004/06/10 693 725 689 717 1,968,000
2004/06/09 682 694 663 690 885,000
2004/06/08 690 690 670 676 1,064,000
2004/06/07 665 684 657 679 1,992,000
2004/06/04 654 662 649 656 1,139,000
2004/06/03 662 676 633 645 1,436,000
2004/06/02 659 675 651 662 829,000
2004/06/01 650 662 649 657 741,000
2004/05/31 650 656 637 650 562,000
2004/05/28 655 656 637 656 330,000
2004/05/27 647 653 642 649 506,000
2004/05/26 650 650 638 644 853,000
2004/05/25 637 637 622 634 527,000
2004/05/24 635 635 624 625 690,000
2004/05/21 635 635 622 628 949,000
2004/05/20 637 648 617 639 1,237,000
2004/05/19 630 653 621 637 1,603,000
2004/05/18 585 620 555 600 1,521,000
2004/05/17 610 611 578 595 827,000
2004/05/14 615 629 610 621 1,089,000
2004/05/13 643 643 619 619 563,000
2004/05/12 623 648 616 644 1,106,000
2004/05/11 613 634 604 622 843,000
2004/05/10 654 654 601 603 1,266,000
2004/05/07 649 670 649 654 1,050,000
2004/05/06 668 670 645 651 576,000
2004/04/30 676 676 662 666 736,000
2004/04/28 692 695 681 682 687,000
2004/04/27 693 703 681 689 662,000
2004/04/26 695 702 691 695 545,000
2004/04/23 706 715 691 691 1,056,000
2004/04/22 703 720 702 705 902,000
2004/04/21 701 708 699 700 633,000
2004/04/20 708 714 691 700 711,000
2004/04/19 715 721 685 698 654,000
2004/04/16 719 729 706 712 1,222,000
2004/04/15 737 750 701 706 1,346,000
2004/04/14 751 760 740 746 900,000
2004/04/13 769 770 755 760 429,000
2004/04/12 746 768 746 764 649,000
2004/04/09 769 769 725 739 1,269,000
2004/04/08 768 773 745 770 758,000
2004/04/07 770 778 760 767 618,000
2004/04/06 777 777 755 769 460,000
2004/04/05 785 788 760 761 915,000
2004/04/02 778 784 771 777 784,000
2004/04/01 751 778 745 774 965,000
2004/03/31 758 760 741 751 527,000
2004/03/30 766 766 750 756 700,000
2004/03/29 761 769 755 765 838,000
2004/03/26 763 765 755 761 1,018,000
2004/03/25 759 760 741 753 1,661,000
2004/03/24 712 749 712 739 1,725,000
2004/03/23 723 723 697 711 821,000
2004/03/22 712 725 712 723 591,000
2004/03/19 730 735 719 722 438,000
2004/03/18 753 760 731 735 983,000
2004/03/17 720 741 720 740 821,000
2004/03/16 723 725 711 720 581,000
2004/03/15 734 738 727 729 401,000
2004/03/12 707 725 707 722 3,062,000
2004/03/11 711 720 709 717 1,742,000
2004/03/10 724 733 723 726 965,000
2004/03/09 737 750 733 744 1,288,000
2004/03/08 753 758 747 748 927,000
2004/03/05 750 756 746 751 2,517,000
2004/03/04 739 754 735 748 3,076,000
2004/03/03 700 724 697 717 2,093,000
2004/03/02 691 698 688 691 771,000
2004/03/01 695 704 688 690 1,243,000
2004/02/27 674 693 673 691 1,330,000
2004/02/26 664 672 663 672 578,000
2004/02/25 662 668 652 661 542,000
2004/02/24 675 675 661 670 549,000
2004/02/23 661 675 661 675 870,000
2004/02/20 670 671 659 664 523,000
2004/02/19 670 672 668 670 986,000
2004/02/18 665 671 662 668 801,000
2004/02/17 655 665 655 661 937,000
2004/02/16 655 663 651 663 1,038,000
2004/02/13 640 654 639 650 1,482,000
2004/02/12 635 650 631 645 1,862,000
2004/02/10 626 634 625 628 839,000
2004/02/09 626 636 626 634 1,486,000
2004/02/06 616 620 610 616 736,000
2004/02/05 599 610 595 602 1,371,000
2004/02/04 616 622 600 606 1,228,000
2004/02/03 633 633 615 625 1,240,000
2004/02/02 625 633 623 628 1,085,000
2004/01/30 630 637 621 626 1,497,000
2004/01/29 641 645 630 637 846,000
2004/01/28 640 653 626 644 1,373,000
2004/01/27 661 664 647 652 1,079,000
2004/01/26 672 675 660 665 628,000
2004/01/23 662 670 657 666 595,000
2004/01/22 661 670 659 661 774,000
2004/01/21 665 679 657 659 830,000
2004/01/20 650 666 645 655 876,000
2004/01/19 645 655 643 650 340,000
2004/01/16 637 647 625 637 1,028,000
2004/01/15 660 660 631 636 1,571,000
2004/01/14 666 673 659 660 648,000
2004/01/13 695 695 669 669 415,000
2004/01/09 690 691 682 685 863,000
2004/01/08 661 693 660 684 938,000
2004/01/07 680 680 662 662 375,000
2004/01/06 680 680 670 675 1,212,000
2004/01/05 670 670 661 665 581,000

このページの先頭へ