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
2006/12/29 2,325 2,340 2,310 2,330 436,000
2006/12/28 2,375 2,380 2,340 2,350 723,000
2006/12/27 2,345 2,385 2,340 2,370 822,000
2006/12/26 2,320 2,345 2,300 2,335 633,000
2006/12/25 2,330 2,335 2,300 2,305 820,000
2006/12/22 2,335 2,360 2,310 2,335 1,494,000
2006/12/21 2,345 2,345 2,305 2,330 1,077,000
2006/12/20 2,315 2,340 2,300 2,330 1,016,000
2006/12/19 2,315 2,320 2,290 2,300 1,266,000
2006/12/18 2,360 2,370 2,340 2,345 810,000
2006/12/15 2,365 2,375 2,340 2,360 1,443,000
2006/12/14 2,365 2,380 2,335 2,375 1,874,000
2006/12/13 2,340 2,345 2,305 2,335 1,165,000
2006/12/12 2,370 2,375 2,320 2,335 2,266,000
2006/12/11 2,325 2,350 2,315 2,325 1,195,000
2006/12/08 2,280 2,340 2,280 2,305 4,317,000
2006/12/07 2,290 2,315 2,265 2,300 1,854,000
2006/12/06 2,265 2,285 2,250 2,265 1,143,000
2006/12/05 2,285 2,285 2,220 2,260 2,719,000
2006/12/04 2,200 2,300 2,165 2,280 2,827,000
2006/12/01 2,195 2,200 2,160 2,190 1,527,000
2006/11/30 2,140 2,200 2,130 2,190 1,704,000
2006/11/29 2,100 2,125 2,090 2,110 1,509,000
2006/11/28 2,025 2,065 2,010 2,060 1,130,000
2006/11/27 2,000 2,045 2,000 2,030 731,000
2006/11/24 2,030 2,030 1,996 2,020 1,321,000
2006/11/22 2,020 2,055 1,998 2,055 1,560,000
2006/11/21 2,020 2,030 1,995 2,005 1,996,000
2006/11/20 2,070 2,090 1,990 1,990 2,397,000
2006/11/17 2,140 2,145 2,090 2,095 785,000
2006/11/16 2,165 2,180 2,125 2,130 740,000
2006/11/15 2,160 2,160 2,130 2,145 1,028,000
2006/11/14 2,110 2,155 2,110 2,130 1,715,000
2006/11/13 2,135 2,135 2,080 2,095 1,856,000
2006/11/10 2,120 2,210 2,120 2,145 2,509,000
2006/11/09 2,145 2,175 2,125 2,135 1,455,000
2006/11/08 2,185 2,210 2,170 2,180 1,407,000
2006/11/07 2,235 2,240 2,195 2,225 1,933,000
2006/11/06 2,150 2,225 2,130 2,220 3,166,000
2006/11/02 2,060 2,100 2,060 2,090 1,444,000
2006/11/01 2,105 2,105 2,065 2,070 2,108,000
2006/10/31 2,130 2,160 2,105 2,120 1,296,000
2006/10/30 2,155 2,175 2,125 2,125 1,371,000
2006/10/27 2,235 2,260 2,200 2,210 1,466,000
2006/10/26 2,170 2,280 2,170 2,260 2,623,000
2006/10/25 2,190 2,210 2,180 2,185 1,454,000
2006/10/24 2,230 2,240 2,200 2,205 1,283,000
2006/10/23 2,215 2,250 2,210 2,230 1,802,000
2006/10/20 2,245 2,290 2,245 2,280 1,114,000
2006/10/19 2,275 2,295 2,250 2,260 1,019,000
2006/10/18 2,270 2,290 2,250 2,290 1,367,000
2006/10/17 2,315 2,315 2,255 2,275 1,311,000
2006/10/16 2,275 2,315 2,265 2,285 1,290,000
2006/10/13 2,175 2,240 2,170 2,225 2,417,000
2006/10/12 2,180 2,180 2,135 2,140 1,563,000
2006/10/11 2,165 2,240 2,150 2,175 2,651,000
2006/10/10 2,125 2,175 2,125 2,135 1,297,000
2006/10/06 2,155 2,170 2,130 2,155 1,852,000
2006/10/05 2,220 2,230 2,180 2,180 1,718,000
2006/10/04 2,255 2,255 2,190 2,195 2,024,000
2006/10/03 2,285 2,315 2,265 2,275 1,114,000
2006/10/02 2,310 2,320 2,260 2,275 1,640,000
2006/09/29 2,325 2,330 2,280 2,310 841,000
2006/09/28 2,290 2,325 2,255 2,320 1,191,000
2006/09/27 2,265 2,295 2,255 2,295 1,512,000
2006/09/26 2,170 2,250 2,170 2,210 3,317,000
2006/09/25 2,150 2,200 2,115 2,130 1,963,000
2006/09/22 2,200 2,245 2,170 2,185 1,685,000
2006/09/21 2,220 2,225 2,185 2,200 2,136,000
2006/09/20 2,155 2,220 2,150 2,200 2,452,000
2006/09/19 2,175 2,245 2,150 2,190 2,602,000
2006/09/15 2,265 2,270 2,175 2,205 3,755,000
2006/09/14 2,310 2,340 2,285 2,305 1,878,000
2006/09/13 2,340 2,375 2,265 2,270 1,998,000
2006/09/12 2,390 2,395 2,305 2,330 3,590,000
2006/09/11 2,505 2,510 2,425 2,435 2,557,000
2006/09/08 2,470 2,550 2,435 2,515 3,732,000
2006/09/07 2,530 2,550 2,490 2,505 2,960,000
2006/09/06 2,635 2,640 2,600 2,610 1,175,000
2006/09/05 2,630 2,645 2,615 2,640 698,000
2006/09/04 2,615 2,645 2,595 2,635 913,000
2006/09/01 2,580 2,590 2,550 2,580 875,000
2006/08/31 2,530 2,600 2,505 2,575 1,763,000
2006/08/30 2,535 2,550 2,480 2,525 1,633,000
2006/08/29 2,550 2,560 2,515 2,545 966,000
2006/08/28 2,565 2,585 2,510 2,525 1,639,000
2006/08/25 2,615 2,620 2,565 2,565 1,922,000
2006/08/24 2,610 2,635 2,610 2,635 945,000
2006/08/23 2,605 2,640 2,600 2,630 843,000
2006/08/22 2,550 2,635 2,540 2,615 1,669,000
2006/08/21 2,630 2,630 2,545 2,555 1,883,000
2006/08/18 2,610 2,640 2,605 2,625 954,000
2006/08/17 2,645 2,680 2,600 2,600 2,291,000
2006/08/16 2,580 2,600 2,565 2,600 1,303,000
2006/08/15 2,560 2,560 2,520 2,540 1,213,000
2006/08/14 2,500 2,575 2,500 2,560 1,447,000
2006/08/11 2,500 2,510 2,475 2,485 2,206,000
2006/08/10 2,450 2,485 2,420 2,475 2,180,000
2006/08/09 2,360 2,435 2,315 2,420 1,877,000
2006/08/08 2,310 2,365 2,305 2,350 1,713,000
2006/08/07 2,360 2,360 2,285 2,295 1,045,000
2006/08/04 2,365 2,375 2,335 2,350 1,561,000
2006/08/03 2,330 2,385 2,330 2,350 3,282,000
2006/08/02 2,305 2,305 2,240 2,290 2,292,000
2006/08/01 2,230 2,315 2,220 2,295 2,626,000
2006/07/31 2,240 2,250 2,160 2,200 2,136,000
2006/07/28 2,120 2,235 2,085 2,200 2,381,000
2006/07/27 2,040 2,120 2,010 2,095 1,816,000
2006/07/26 2,060 2,075 2,030 2,065 1,400,000
2006/07/25 2,090 2,100 2,035 2,040 1,460,000
2006/07/24 2,030 2,040 1,990 2,040 1,824,000
2006/07/21 2,080 2,085 2,050 2,065 1,585,000
2006/07/20 2,065 2,125 2,060 2,120 1,679,000
2006/07/19 2,010 2,035 1,976 1,980 2,676,000
2006/07/18 2,080 2,100 1,995 2,000 2,895,000
2006/07/14 2,250 2,250 2,160 2,160 2,548,000
2006/07/13 2,250 2,320 2,230 2,280 2,426,000
2006/07/12 2,230 2,295 2,205 2,275 2,212,000
2006/07/11 2,305 2,340 2,200 2,220 2,431,000
2006/07/10 2,150 2,260 2,125 2,250 1,408,000
2006/07/07 2,260 2,265 2,165 2,180 1,685,000
2006/07/06 2,305 2,305 2,255 2,270 764,000
2006/07/05 2,270 2,320 2,265 2,315 698,000
2006/07/04 2,365 2,370 2,310 2,310 946,000
2006/07/03 2,345 2,355 2,330 2,345 1,027,000
2006/06/30 2,350 2,355 2,325 2,340 1,605,000
2006/06/29 2,255 2,285 2,250 2,270 1,609,000
2006/06/28 2,205 2,240 2,190 2,205 1,586,000
2006/06/27 2,255 2,305 2,255 2,285 2,377,000
2006/06/26 2,195 2,285 2,180 2,250 2,752,000
2006/06/23 2,110 2,195 2,105 2,170 1,561,000
2006/06/22 2,070 2,155 2,070 2,145 2,502,000
2006/06/21 2,060 2,075 2,010 2,025 1,237,000
2006/06/20 2,055 2,075 2,040 2,050 1,874,000
2006/06/19 2,160 2,170 2,110 2,110 1,852,000
2006/06/16 2,170 2,210 2,115 2,200 3,535,000
2006/06/15 2,015 2,075 1,971 2,010 2,086,000
2006/06/14 1,900 2,005 1,897 1,951 2,591,000
2006/06/13 1,999 2,010 1,933 1,937 3,433,000
2006/06/12 2,005 2,070 1,987 2,050 2,803,000
2006/06/09 1,995 2,120 1,970 2,025 6,147,000
2006/06/08 2,045 2,060 1,990 2,035 2,916,000
2006/06/07 2,140 2,160 2,085 2,085 1,093,000
2006/06/06 2,190 2,195 2,160 2,175 1,475,000
2006/06/05 2,255 2,255 2,205 2,230 1,791,000
2006/06/02 2,180 2,305 2,130 2,295 4,072,000
2006/06/01 2,240 2,250 2,115 2,140 1,595,000
2006/05/31 2,135 2,185 2,135 2,185 1,920,000
2006/05/30 2,235 2,250 2,180 2,215 1,260,000
2006/05/29 2,320 2,320 2,230 2,240 1,113,000
2006/05/26 2,270 2,295 2,255 2,280 1,474,000
2006/05/25 2,305 2,310 2,235 2,245 1,688,000
2006/05/24 2,290 2,345 2,260 2,345 2,243,000
2006/05/23 2,350 2,390 2,285 2,295 2,240,000
2006/05/22 2,435 2,490 2,395 2,405 1,557,000
2006/05/19 2,445 2,445 2,405 2,420 1,662,000
2006/05/18 2,450 2,485 2,420 2,460 1,860,000
2006/05/17 2,525 2,545 2,450 2,505 2,299,000
2006/05/16 2,550 2,575 2,500 2,505 4,723,000
2006/05/15 2,530 2,560 2,350 2,430 4,004,000
2006/05/12 2,420 2,560 2,400 2,560 2,616,000
2006/05/11 2,495 2,535 2,420 2,440 2,150,000
2006/05/10 2,570 2,580 2,485 2,500 1,370,000
2006/05/09 2,620 2,630 2,585 2,595 974,000
2006/05/08 2,620 2,635 2,570 2,625 1,266,000
2006/05/02 2,550 2,610 2,550 2,605 970,000
2006/05/01 2,560 2,580 2,520 2,570 938,000
2006/04/28 2,635 2,635 2,530 2,560 1,606,000
2006/04/27 2,570 2,675 2,565 2,645 1,970,000
2006/04/26 2,540 2,640 2,520 2,565 2,013,000
2006/04/25 2,560 2,620 2,505 2,565 2,120,000
2006/04/24 2,665 2,685 2,540 2,550 1,802,000
2006/04/21 2,695 2,705 2,675 2,685 947,000
2006/04/20 2,760 2,765 2,670 2,705 1,054,000
2006/04/19 2,755 2,785 2,730 2,740 1,201,000
2006/04/18 2,635 2,735 2,630 2,720 1,137,000
2006/04/17 2,695 2,705 2,625 2,635 924,000
2006/04/14 2,725 2,725 2,670 2,690 1,366,000
2006/04/13 2,780 2,785 2,670 2,685 2,609,000
2006/04/12 2,835 2,835 2,760 2,785 1,646,000
2006/04/11 2,760 2,815 2,750 2,815 1,886,000
2006/04/10 2,715 2,760 2,710 2,730 1,042,000
2006/04/07 2,740 2,750 2,715 2,740 1,302,000
2006/04/06 2,675 2,695 2,660 2,685 1,119,000
2006/04/05 2,725 2,765 2,650 2,665 1,701,000
2006/04/04 2,725 2,770 2,710 2,735 1,431,000
2006/04/03 2,735 2,770 2,700 2,750 1,389,000
2006/03/31 2,715 2,785 2,680 2,740 1,602,000
2006/03/30 2,675 2,730 2,655 2,715 2,971,000
2006/03/29 2,500 2,600 2,485 2,595 1,500,000
2006/03/28 2,515 2,515 2,480 2,495 1,914,000
2006/03/27 2,590 2,610 2,495 2,515 1,301,000
2006/03/24 2,560 2,610 2,555 2,590 742,000
2006/03/23 2,680 2,700 2,560 2,575 1,359,000
2006/03/22 2,625 2,660 2,595 2,640 1,325,000
2006/03/20 2,540 2,615 2,525 2,595 977,000
2006/03/17 2,520 2,545 2,480 2,545 1,160,000
2006/03/16 2,530 2,550 2,460 2,470 1,507,000
2006/03/15 2,490 2,550 2,485 2,530 1,577,000
2006/03/14 2,530 2,530 2,460 2,460 1,375,000
2006/03/13 2,560 2,575 2,505 2,520 1,283,000
2006/03/10 2,515 2,600 2,480 2,520 4,043,000
2006/03/09 2,330 2,520 2,330 2,515 5,094,000
2006/03/08 2,400 2,420 2,285 2,320 3,510,000
2006/03/07 2,495 2,500 2,410 2,420 1,659,000
2006/03/06 2,400 2,520 2,335 2,520 3,643,000
2006/03/03 2,505 2,560 2,400 2,430 4,413,000
2006/03/02 2,760 2,765 2,600 2,610 2,380,000
2006/03/01 2,760 2,760 2,720 2,755 1,699,000
2006/02/28 2,895 2,895 2,760 2,830 1,702,000
2006/02/27 2,870 2,875 2,800 2,870 1,126,000
2006/02/24 2,795 2,860 2,785 2,830 791,000
2006/02/23 2,880 2,895 2,760 2,860 1,311,000
2006/02/22 2,795 2,815 2,735 2,805 1,600,000
2006/02/21 2,650 2,730 2,615 2,730 1,845,000
2006/02/20 2,560 2,625 2,490 2,505 1,983,000
2006/02/17 2,760 2,785 2,600 2,600 2,275,000
2006/02/16 2,830 2,850 2,730 2,760 1,627,000
2006/02/15 2,955 3,000 2,815 2,820 1,796,000
2006/02/14 2,755 2,880 2,645 2,875 3,047,000
2006/02/13 2,860 2,920 2,795 2,795 3,156,000
2006/02/10 2,925 3,080 2,880 3,040 3,845,000
2006/02/09 3,100 3,100 2,875 2,900 2,234,000
2006/02/08 3,030 3,130 2,975 3,010 2,402,000
2006/02/07 3,200 3,200 3,110 3,150 868,000
2006/02/06 3,120 3,200 3,120 3,190 992,000
2006/02/03 3,120 3,130 3,070 3,090 1,114,000
2006/02/02 3,160 3,220 3,130 3,140 1,650,000
2006/02/01 2,970 3,170 2,960 3,130 3,013,000
2006/01/31 2,965 3,030 2,925 3,020 1,325,000
2006/01/30 2,950 2,980 2,925 2,945 1,053,000
2006/01/27 2,900 2,920 2,875 2,920 1,570,000
2006/01/26 2,825 2,890 2,805 2,890 2,118,000
2006/01/25 2,695 2,805 2,695 2,785 1,695,000
2006/01/24 2,730 2,790 2,705 2,725 1,044,000
2006/01/23 2,605 2,740 2,600 2,660 1,651,000
2006/01/20 2,790 2,790 2,655 2,700 1,926,000
2006/01/19 2,770 2,810 2,725 2,810 2,364,000
2006/01/18 2,615 2,635 2,355 2,410 2,346,000
2006/01/17 2,760 2,795 2,695 2,695 1,278,000
2006/01/16 2,800 2,830 2,770 2,795 1,517,000
2006/01/13 2,830 2,840 2,760 2,830 1,944,000
2006/01/12 2,810 2,860 2,810 2,855 752,000
2006/01/11 2,820 2,830 2,755 2,805 1,006,000
2006/01/10 2,845 2,855 2,780 2,780 1,187,000
2006/01/06 2,855 2,870 2,810 2,845 1,221,000
2006/01/05 2,910 2,940 2,850 2,870 2,142,000
2006/01/04 2,845 2,950 2,820 2,950 1,910,000

このページの先頭へ