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
2007/12/28 1,294 1,298 1,262 1,273 728,000
2007/12/27 1,323 1,343 1,319 1,334 1,799,000
2007/12/26 1,308 1,326 1,288 1,325 832,000
2007/12/25 1,272 1,303 1,272 1,300 1,221,000
2007/12/21 1,264 1,279 1,237 1,271 3,225,000
2007/12/20 1,272 1,290 1,261 1,268 2,133,000
2007/12/19 1,257 1,306 1,250 1,252 3,063,000
2007/12/18 1,262 1,270 1,219 1,237 5,389,000
2007/12/17 1,298 1,325 1,292 1,302 3,550,000
2007/12/14 1,373 1,381 1,327 1,338 6,990,000
2007/12/13 1,429 1,431 1,366 1,381 3,878,000
2007/12/12 1,420 1,452 1,420 1,449 1,966,000
2007/12/11 1,471 1,472 1,439 1,460 2,053,000
2007/12/10 1,447 1,451 1,430 1,447 1,950,000
2007/12/07 1,430 1,456 1,425 1,445 2,707,000
2007/12/06 1,418 1,438 1,381 1,410 1,806,000
2007/12/05 1,411 1,411 1,346 1,386 2,755,000
2007/12/04 1,487 1,488 1,410 1,413 2,097,000
2007/12/03 1,469 1,488 1,445 1,474 2,720,000
2007/11/30 1,448 1,513 1,438 1,438 4,173,000
2007/11/29 1,451 1,458 1,417 1,450 2,366,000
2007/11/28 1,417 1,438 1,380 1,391 2,405,000
2007/11/27 1,375 1,422 1,348 1,397 3,502,000
2007/11/26 1,330 1,420 1,313 1,395 2,962,000
2007/11/22 1,313 1,373 1,288 1,349 3,270,000
2007/11/21 1,388 1,388 1,323 1,331 4,855,000
2007/11/20 1,359 1,413 1,323 1,408 5,830,000
2007/11/19 1,498 1,498 1,410 1,416 3,478,000
2007/11/16 1,539 1,543 1,482 1,498 3,281,000
2007/11/15 1,514 1,619 1,507 1,566 4,628,000
2007/11/14 1,519 1,519 1,466 1,494 4,756,000
2007/11/13 1,503 1,542 1,483 1,499 6,068,000
2007/11/12 1,494 1,534 1,471 1,530 7,479,000
2007/11/09 1,707 1,798 1,626 1,644 7,703,000
2007/11/08 1,717 1,764 1,687 1,707 7,823,000
2007/11/07 2,005 2,035 1,986 1,987 2,114,000
2007/11/06 2,010 2,065 1,998 1,998 2,075,000
2007/11/05 2,030 2,035 2,000 2,005 969,000
2007/11/02 2,005 2,055 1,990 2,045 2,246,000
2007/11/01 2,125 2,135 2,075 2,085 1,288,000
2007/10/31 2,130 2,140 2,080 2,120 1,282,000
2007/10/30 2,110 2,140 2,095 2,125 922,000
2007/10/29 2,095 2,155 2,080 2,125 1,396,000
2007/10/26 2,030 2,055 2,005 2,055 1,590,000
2007/10/25 2,115 2,130 2,000 2,025 2,326,000
2007/10/24 2,170 2,180 2,105 2,105 1,904,000
2007/10/23 2,070 2,100 2,070 2,090 1,477,000
2007/10/22 1,960 2,050 1,958 2,045 2,635,000
2007/10/19 2,140 2,150 2,085 2,120 1,297,000
2007/10/18 2,125 2,180 2,125 2,180 1,376,000
2007/10/17 2,200 2,215 2,090 2,120 2,637,000
2007/10/16 2,160 2,220 2,160 2,175 3,528,000
2007/10/15 2,145 2,190 2,145 2,155 2,725,000
2007/10/12 2,120 2,140 2,085 2,105 2,422,000
2007/10/11 2,120 2,150 2,090 2,110 1,880,000
2007/10/10 2,100 2,160 2,075 2,085 3,103,000
2007/10/09 2,060 2,110 2,050 2,085 2,543,000
2007/10/05 1,987 2,040 1,987 2,020 1,255,000
2007/10/04 1,990 2,005 1,961 1,988 2,539,000
2007/10/03 2,020 2,035 1,999 2,020 1,163,000
2007/10/02 2,000 2,015 1,991 2,010 2,112,000
2007/10/01 2,040 2,045 1,968 1,993 4,456,000
2007/09/28 2,100 2,130 2,060 2,070 1,968,000
2007/09/27 2,040 2,110 2,040 2,095 1,769,000
2007/09/26 2,000 2,015 1,984 1,996 2,003,000
2007/09/25 1,946 1,974 1,916 1,970 2,951,000
2007/09/21 1,970 1,996 1,940 1,977 2,651,000
2007/09/20 2,020 2,035 1,966 1,973 2,680,000
2007/09/19 1,937 1,991 1,935 1,981 3,130,000
2007/09/18 1,917 1,925 1,871 1,881 2,173,000
2007/09/14 1,892 1,947 1,890 1,926 5,303,000
2007/09/13 1,849 1,880 1,829 1,866 2,156,000
2007/09/12 1,843 1,858 1,805 1,819 2,024,000
2007/09/11 1,859 1,868 1,803 1,834 2,685,000
2007/09/10 1,860 1,875 1,823 1,855 2,152,000
2007/09/07 1,973 1,975 1,925 1,946 2,394,000
2007/09/06 1,960 1,997 1,930 1,994 2,168,000
2007/09/05 2,050 2,050 1,986 1,989 1,215,000
2007/09/04 2,035 2,050 2,010 2,020 907,000
2007/09/03 2,005 2,070 1,991 2,045 3,184,000
2007/08/31 1,960 2,005 1,935 1,993 1,729,000
2007/08/30 1,961 1,968 1,923 1,935 1,543,000
2007/08/29 1,945 1,950 1,910 1,938 2,142,000
2007/08/28 1,968 2,015 1,956 2,005 1,822,000
2007/08/27 2,000 2,000 1,956 1,961 1,144,000
2007/08/24 1,988 1,998 1,960 1,976 4,498,000
2007/08/23 2,025 2,035 1,981 2,020 2,366,000
2007/08/22 2,050 2,065 1,956 1,973 5,071,000
2007/08/21 1,980 2,135 1,970 2,105 2,679,000
2007/08/20 2,030 2,045 1,966 1,980 2,355,000
2007/08/17 2,040 2,045 1,896 1,911 4,185,000
2007/08/16 1,975 2,035 1,945 2,020 3,371,000
2007/08/15 2,005 2,015 1,994 2,000 2,507,000
2007/08/14 2,035 2,065 2,015 2,045 2,105,000
2007/08/13 2,020 2,070 2,005 2,030 4,517,000
2007/08/10 2,100 2,220 2,080 2,135 5,329,000
2007/08/09 2,095 2,235 2,055 2,185 5,231,000
2007/08/08 2,120 2,135 2,015 2,075 6,092,000
2007/08/07 2,270 2,300 2,190 2,205 2,713,000
2007/08/06 2,150 2,240 2,120 2,230 2,176,000
2007/08/03 2,240 2,280 2,205 2,225 2,496,000
2007/08/02 2,280 2,280 2,180 2,235 3,059,000
2007/08/01 2,330 2,345 2,270 2,275 1,810,000
2007/07/31 2,390 2,395 2,360 2,365 1,245,000
2007/07/30 2,300 2,355 2,285 2,350 1,534,000
2007/07/27 2,350 2,385 2,325 2,345 1,461,000
2007/07/26 2,455 2,455 2,405 2,405 1,146,000
2007/07/25 2,460 2,475 2,440 2,470 1,170,000
2007/07/24 2,480 2,515 2,455 2,500 4,000,000
2007/07/23 2,390 2,460 2,390 2,450 1,561,000
2007/07/20 2,410 2,445 2,410 2,415 2,084,000
2007/07/19 2,390 2,405 2,380 2,405 1,014,000
2007/07/18 2,400 2,400 2,360 2,370 757,000
2007/07/17 2,400 2,420 2,395 2,395 878,000
2007/07/13 2,355 2,420 2,350 2,395 2,376,000
2007/07/12 2,380 2,425 2,330 2,350 1,491,000
2007/07/11 2,390 2,410 2,375 2,385 1,291,000
2007/07/10 2,420 2,425 2,400 2,420 1,844,000
2007/07/09 2,395 2,425 2,380 2,410 1,380,000
2007/07/06 2,360 2,380 2,355 2,380 1,354,000
2007/07/05 2,370 2,385 2,350 2,350 981,000
2007/07/04 2,355 2,375 2,355 2,365 859,000
2007/07/03 2,360 2,365 2,340 2,350 1,202,000
2007/07/02 2,355 2,355 2,310 2,330 1,237,000
2007/06/29 2,335 2,365 2,320 2,350 2,054,000
2007/06/28 2,325 2,335 2,260 2,285 2,120,000
2007/06/27 2,335 2,335 2,300 2,300 1,567,000
2007/06/26 2,365 2,375 2,330 2,335 1,937,000
2007/06/25 2,375 2,395 2,360 2,360 2,183,000
2007/06/22 2,520 2,520 2,410 2,415 2,917,000
2007/06/21 2,500 2,525 2,490 2,515 1,375,000
2007/06/20 2,445 2,510 2,440 2,495 2,551,000
2007/06/19 2,475 2,480 2,440 2,455 1,917,000
2007/06/18 2,490 2,495 2,470 2,475 1,474,000
2007/06/15 2,480 2,490 2,460 2,480 2,057,000
2007/06/14 2,400 2,445 2,400 2,430 1,733,000
2007/06/13 2,360 2,400 2,330 2,395 2,883,000
2007/06/12 2,470 2,475 2,365 2,410 2,205,000
2007/06/11 2,500 2,500 2,435 2,455 1,785,000
2007/06/08 2,545 2,545 2,445 2,495 5,244,000
2007/06/07 2,525 2,565 2,520 2,555 2,848,000
2007/06/06 2,485 2,525 2,455 2,525 2,563,000
2007/06/05 2,515 2,525 2,460 2,485 2,573,000
2007/06/04 2,440 2,515 2,435 2,490 2,042,000
2007/06/01 2,450 2,450 2,410 2,435 2,683,000
2007/05/31 2,450 2,485 2,445 2,450 2,408,000
2007/05/30 2,460 2,475 2,435 2,445 2,249,000
2007/05/29 2,450 2,470 2,410 2,460 2,878,000
2007/05/28 2,380 2,450 2,380 2,435 2,626,000
2007/05/25 2,355 2,380 2,330 2,380 3,019,000
2007/05/24 2,340 2,375 2,330 2,375 2,508,000
2007/05/23 2,365 2,375 2,315 2,335 2,902,000
2007/05/22 2,365 2,395 2,325 2,380 3,005,000
2007/05/21 2,315 2,405 2,315 2,385 2,979,000
2007/05/18 2,410 2,415 2,300 2,320 3,669,000
2007/05/17 2,420 2,425 2,385 2,410 2,953,000
2007/05/16 2,415 2,465 2,365 2,460 7,649,000
2007/05/15 2,440 2,510 2,360 2,405 10,797,000
2007/05/14 2,850 2,930 2,570 2,640 5,866,000
2007/05/11 2,805 2,855 2,770 2,825 3,026,000
2007/05/10 2,850 2,860 2,825 2,825 1,189,000
2007/05/09 2,820 2,845 2,810 2,835 2,426,000
2007/05/08 2,800 2,840 2,780 2,835 2,241,000
2007/05/07 2,770 2,830 2,770 2,820 2,023,000
2007/05/02 2,740 2,760 2,700 2,755 1,094,000
2007/05/01 2,750 2,755 2,680 2,700 1,483,000
2007/04/27 2,750 2,790 2,740 2,765 1,861,000
2007/04/26 2,695 2,755 2,680 2,740 1,449,000
2007/04/25 2,690 2,690 2,630 2,640 1,138,000
2007/04/24 2,710 2,725 2,675 2,690 1,025,000
2007/04/23 2,710 2,745 2,690 2,705 1,207,000
2007/04/20 2,690 2,700 2,660 2,670 1,079,000
2007/04/19 2,715 2,725 2,640 2,675 2,042,000
2007/04/18 2,725 2,770 2,705 2,745 1,547,000
2007/04/17 2,795 2,805 2,665 2,700 3,246,000
2007/04/16 2,745 2,800 2,740 2,790 2,462,000
2007/04/13 2,740 2,765 2,715 2,715 2,395,000
2007/04/12 2,670 2,735 2,670 2,715 2,154,000
2007/04/11 2,675 2,725 2,660 2,710 2,133,000
2007/04/10 2,650 2,665 2,635 2,655 1,350,000
2007/04/09 2,625 2,685 2,625 2,680 2,452,000
2007/04/06 2,590 2,620 2,570 2,600 1,129,000
2007/04/05 2,595 2,595 2,540 2,585 975,000
2007/04/04 2,560 2,605 2,555 2,605 1,651,000
2007/04/03 2,535 2,565 2,525 2,560 1,579,000
2007/04/02 2,610 2,615 2,525 2,530 1,531,000
2007/03/30 2,590 2,605 2,570 2,585 1,113,000
2007/03/29 2,590 2,595 2,540 2,575 1,635,000
2007/03/28 2,625 2,630 2,555 2,585 2,713,000
2007/03/27 2,610 2,695 2,595 2,655 2,704,000
2007/03/26 2,585 2,605 2,565 2,600 2,159,000
2007/03/23 2,570 2,580 2,565 2,575 1,515,000
2007/03/22 2,550 2,570 2,530 2,555 1,917,000
2007/03/20 2,470 2,510 2,470 2,480 973,000
2007/03/19 2,415 2,455 2,395 2,445 2,283,000
2007/03/16 2,500 2,500 2,410 2,425 2,196,000
2007/03/15 2,465 2,520 2,455 2,515 1,851,000
2007/03/14 2,440 2,465 2,400 2,405 1,562,000
2007/03/13 2,505 2,550 2,485 2,515 1,943,000
2007/03/12 2,505 2,515 2,480 2,510 1,497,000
2007/03/09 2,550 2,550 2,455 2,465 5,309,000
2007/03/08 2,410 2,530 2,405 2,530 1,937,000
2007/03/07 2,500 2,530 2,470 2,480 2,018,000
2007/03/06 2,430 2,525 2,430 2,475 2,207,000
2007/03/05 2,585 2,595 2,400 2,420 3,474,000
2007/03/02 2,610 2,675 2,555 2,640 2,597,000
2007/03/01 2,680 2,685 2,580 2,605 2,826,000
2007/02/28 2,580 2,635 2,570 2,630 2,719,000
2007/02/27 2,755 2,760 2,680 2,715 3,168,000
2007/02/26 2,730 2,750 2,705 2,745 2,107,000
2007/02/23 2,645 2,705 2,615 2,690 3,222,000
2007/02/22 2,575 2,640 2,570 2,625 2,076,000
2007/02/21 2,535 2,590 2,525 2,550 2,276,000
2007/02/20 2,550 2,565 2,530 2,550 1,552,000
2007/02/19 2,540 2,590 2,530 2,565 1,384,000
2007/02/16 2,520 2,530 2,490 2,510 2,722,000
2007/02/15 2,645 2,645 2,550 2,585 1,703,000
2007/02/14 2,600 2,625 2,580 2,600 1,524,000
2007/02/13 2,495 2,575 2,480 2,570 1,864,000
2007/02/09 2,510 2,525 2,465 2,505 2,208,000
2007/02/08 2,550 2,555 2,490 2,510 1,095,000
2007/02/07 2,585 2,595 2,520 2,535 1,779,000
2007/02/06 2,630 2,660 2,605 2,610 1,748,000
2007/02/05 2,620 2,685 2,550 2,620 3,532,000
2007/02/02 2,555 2,600 2,550 2,590 1,149,000
2007/02/01 2,510 2,570 2,510 2,565 929,000
2007/01/31 2,565 2,570 2,510 2,535 1,121,000
2007/01/30 2,585 2,590 2,545 2,550 1,106,000
2007/01/29 2,575 2,605 2,550 2,560 1,675,000
2007/01/26 2,575 2,600 2,525 2,600 2,602,000
2007/01/25 2,555 2,615 2,545 2,595 4,566,000
2007/01/24 2,465 2,535 2,465 2,500 2,708,000
2007/01/23 2,435 2,435 2,400 2,425 1,626,000
2007/01/22 2,400 2,440 2,395 2,435 2,665,000
2007/01/19 2,350 2,365 2,325 2,355 1,524,000
2007/01/18 2,305 2,370 2,300 2,345 1,832,000
2007/01/17 2,260 2,300 2,230 2,285 1,301,000
2007/01/16 2,230 2,295 2,230 2,265 1,146,000
2007/01/15 2,235 2,265 2,225 2,245 1,523,000
2007/01/12 2,155 2,225 2,150 2,195 2,915,000
2007/01/11 2,180 2,210 2,130 2,150 2,571,000
2007/01/10 2,230 2,230 2,155 2,175 1,890,000
2007/01/09 2,215 2,260 2,205 2,245 1,400,000
2007/01/05 2,220 2,240 2,195 2,215 2,620,000
2007/01/04 2,350 2,355 2,295 2,300 939,000

このページの先頭へ