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 |