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 |
|---|---|---|---|---|---|
| 2008/12/30 | 482 | 489 | 471 | 489 | 1,038,000 |
| 2008/12/29 | 484 | 497 | 480 | 492 | 1,102,000 |
| 2008/12/26 | 480 | 485 | 472 | 485 | 565,000 |
| 2008/12/25 | 471 | 480 | 470 | 475 | 405,000 |
| 2008/12/24 | 475 | 487 | 463 | 471 | 1,305,000 |
| 2008/12/22 | 461 | 488 | 452 | 485 | 3,209,000 |
| 2008/12/19 | 466 | 466 | 444 | 451 | 1,535,000 |
| 2008/12/18 | 440 | 472 | 439 | 469 | 2,037,000 |
| 2008/12/17 | 474 | 475 | 435 | 451 | 2,599,000 |
| 2008/12/16 | 444 | 468 | 440 | 464 | 2,514,000 |
| 2008/12/15 | 423 | 445 | 423 | 440 | 1,653,000 |
| 2008/12/12 | 439 | 441 | 403 | 413 | 4,912,000 |
| 2008/12/11 | 440 | 464 | 434 | 464 | 2,962,000 |
| 2008/12/10 | 410 | 442 | 406 | 440 | 2,000,000 |
| 2008/12/09 | 412 | 420 | 406 | 420 | 2,190,000 |
| 2008/12/08 | 372 | 404 | 371 | 402 | 2,085,000 |
| 2008/12/05 | 377 | 381 | 367 | 367 | 2,122,000 |
| 2008/12/04 | 381 | 388 | 379 | 382 | 1,514,000 |
| 2008/12/03 | 405 | 408 | 376 | 391 | 3,269,000 |
| 2008/12/02 | 415 | 417 | 400 | 400 | 2,481,000 |
| 2008/12/01 | 462 | 463 | 438 | 444 | 2,226,000 |
| 2008/11/28 | 441 | 468 | 433 | 457 | 3,080,000 |
| 2008/11/27 | 404 | 434 | 403 | 431 | 2,602,000 |
| 2008/11/26 | 404 | 413 | 397 | 406 | 2,484,000 |
| 2008/11/25 | 425 | 436 | 409 | 419 | 2,780,000 |
| 2008/11/21 | 366 | 410 | 352 | 401 | 3,240,000 |
| 2008/11/20 | 405 | 407 | 381 | 381 | 3,069,000 |
| 2008/11/19 | 412 | 429 | 409 | 425 | 3,208,000 |
| 2008/11/18 | 420 | 438 | 413 | 420 | 3,112,000 |
| 2008/11/17 | 434 | 441 | 413 | 415 | 5,746,000 |
| 2008/11/14 | 463 | 479 | 444 | 454 | 4,846,000 |
| 2008/11/13 | 465 | 473 | 438 | 438 | 5,379,000 |
| 2008/11/12 | 470 | 552 | 406 | 505 | 14,285,000 |
| 2008/11/11 | 503 | 520 | 486 | 486 | 2,901,000 |
| 2008/11/10 | 500 | 523 | 500 | 523 | 2,929,000 |
| 2008/11/07 | 471 | 498 | 452 | 480 | 4,705,000 |
| 2008/11/06 | 574 | 579 | 541 | 541 | 3,223,000 |
| 2008/11/05 | 591 | 636 | 581 | 636 | 2,860,000 |
| 2008/11/04 | 560 | 584 | 541 | 556 | 2,949,000 |
| 2008/10/31 | 526 | 570 | 511 | 553 | 5,212,000 |
| 2008/10/30 | 460 | 526 | 447 | 526 | 3,134,000 |
| 2008/10/29 | 463 | 463 | 402 | 446 | 5,858,000 |
| 2008/10/28 | 354 | 421 | 348 | 418 | 5,110,000 |
| 2008/10/27 | 396 | 414 | 356 | 356 | 6,618,000 |
| 2008/10/24 | 465 | 470 | 404 | 406 | 5,404,000 |
| 2008/10/23 | 441 | 466 | 425 | 460 | 5,977,000 |
| 2008/10/22 | 494 | 494 | 462 | 462 | 2,836,000 |
| 2008/10/21 | 501 | 515 | 495 | 504 | 3,088,000 |
| 2008/10/20 | 449 | 487 | 440 | 481 | 4,041,000 |
| 2008/10/17 | 500 | 508 | 447 | 449 | 4,142,000 |
| 2008/10/16 | 509 | 523 | 489 | 489 | 3,077,000 |
| 2008/10/15 | 570 | 591 | 554 | 589 | 3,428,000 |
| 2008/10/14 | 553 | 553 | 550 | 553 | 1,029,000 |
| 2008/10/10 | 454 | 489 | 445 | 473 | 5,239,000 |
| 2008/10/09 | 477 | 542 | 470 | 514 | 5,725,000 |
| 2008/10/08 | 537 | 546 | 477 | 482 | 4,722,000 |
| 2008/10/07 | 524 | 596 | 522 | 577 | 3,912,000 |
| 2008/10/06 | 615 | 616 | 570 | 574 | 3,131,000 |
| 2008/10/03 | 675 | 687 | 635 | 639 | 3,716,000 |
| 2008/10/02 | 734 | 743 | 671 | 676 | 2,505,000 |
| 2008/10/01 | 757 | 772 | 716 | 727 | 3,348,000 |
| 2008/09/30 | 725 | 778 | 725 | 756 | 2,251,000 |
| 2008/09/29 | 798 | 823 | 771 | 775 | 2,198,000 |
| 2008/09/26 | 787 | 807 | 780 | 793 | 2,933,000 |
| 2008/09/25 | 763 | 812 | 754 | 787 | 3,923,000 |
| 2008/09/24 | 772 | 784 | 752 | 773 | 2,505,000 |
| 2008/09/22 | 790 | 818 | 771 | 812 | 3,155,000 |
| 2008/09/19 | 731 | 787 | 721 | 780 | 5,064,000 |
| 2008/09/18 | 699 | 709 | 656 | 697 | 4,420,000 |
| 2008/09/17 | 810 | 811 | 707 | 719 | 5,073,000 |
| 2008/09/16 | 745 | 759 | 731 | 740 | 3,816,000 |
| 2008/09/12 | 790 | 791 | 764 | 776 | 5,816,000 |
| 2008/09/11 | 821 | 834 | 780 | 787 | 3,643,000 |
| 2008/09/10 | 815 | 866 | 810 | 851 | 4,177,000 |
| 2008/09/09 | 908 | 908 | 843 | 845 | 3,098,000 |
| 2008/09/08 | 886 | 925 | 886 | 924 | 1,992,000 |
| 2008/09/05 | 832 | 873 | 825 | 866 | 3,519,000 |
| 2008/09/04 | 940 | 940 | 854 | 861 | 3,681,000 |
| 2008/09/03 | 947 | 954 | 926 | 930 | 2,066,000 |
| 2008/09/02 | 956 | 963 | 916 | 929 | 2,794,000 |
| 2008/09/01 | 919 | 970 | 916 | 946 | 3,956,000 |
| 2008/08/29 | 885 | 926 | 878 | 918 | 3,854,000 |
| 2008/08/28 | 897 | 903 | 860 | 865 | 2,187,000 |
| 2008/08/27 | 913 | 925 | 908 | 913 | 1,260,000 |
| 2008/08/26 | 916 | 921 | 900 | 903 | 1,600,000 |
| 2008/08/25 | 908 | 937 | 908 | 926 | 1,412,000 |
| 2008/08/22 | 926 | 933 | 903 | 907 | 1,856,000 |
| 2008/08/21 | 914 | 944 | 904 | 929 | 3,094,000 |
| 2008/08/20 | 891 | 925 | 885 | 912 | 2,634,000 |
| 2008/08/19 | 885 | 903 | 875 | 900 | 2,158,000 |
| 2008/08/18 | 900 | 915 | 873 | 905 | 2,778,000 |
| 2008/08/15 | 921 | 924 | 881 | 905 | 2,061,000 |
| 2008/08/14 | 912 | 955 | 906 | 922 | 2,707,000 |
| 2008/08/13 | 957 | 957 | 882 | 903 | 4,377,000 |
| 2008/08/12 | 971 | 986 | 956 | 964 | 2,926,000 |
| 2008/08/11 | 998 | 1,011 | 966 | 1,001 | 2,777,000 |
| 2008/08/08 | 949 | 1,004 | 949 | 988 | 4,633,000 |
| 2008/08/07 | 992 | 1,001 | 896 | 948 | 6,578,000 |
| 2008/08/06 | 968 | 997 | 966 | 996 | 3,765,000 |
| 2008/08/05 | 976 | 980 | 920 | 940 | 4,729,000 |
| 2008/08/04 | 1,079 | 1,079 | 1,018 | 1,024 | 3,032,000 |
| 2008/08/01 | 1,145 | 1,145 | 1,078 | 1,078 | 2,465,000 |
| 2008/07/31 | 1,160 | 1,168 | 1,118 | 1,140 | 1,738,000 |
| 2008/07/30 | 1,150 | 1,160 | 1,129 | 1,148 | 1,796,000 |
| 2008/07/29 | 1,141 | 1,156 | 1,131 | 1,140 | 2,170,000 |
| 2008/07/28 | 1,135 | 1,164 | 1,131 | 1,138 | 2,075,000 |
| 2008/07/25 | 1,125 | 1,153 | 1,117 | 1,129 | 2,494,000 |
| 2008/07/24 | 1,189 | 1,189 | 1,140 | 1,163 | 3,390,000 |
| 2008/07/23 | 1,171 | 1,183 | 1,155 | 1,176 | 3,032,000 |
| 2008/07/22 | 1,170 | 1,180 | 1,146 | 1,171 | 2,508,000 |
| 2008/07/18 | 1,190 | 1,198 | 1,129 | 1,138 | 4,114,000 |
| 2008/07/17 | 1,193 | 1,204 | 1,174 | 1,181 | 3,698,000 |
| 2008/07/16 | 1,188 | 1,199 | 1,168 | 1,179 | 2,987,000 |
| 2008/07/15 | 1,225 | 1,232 | 1,178 | 1,187 | 2,601,000 |
| 2008/07/14 | 1,189 | 1,237 | 1,173 | 1,236 | 3,898,000 |
| 2008/07/11 | 1,200 | 1,211 | 1,156 | 1,188 | 4,051,000 |
| 2008/07/10 | 1,125 | 1,203 | 1,125 | 1,195 | 4,071,000 |
| 2008/07/09 | 1,126 | 1,154 | 1,123 | 1,146 | 4,144,000 |
| 2008/07/08 | 1,195 | 1,195 | 1,093 | 1,125 | 4,682,000 |
| 2008/07/07 | 1,129 | 1,195 | 1,125 | 1,187 | 2,863,000 |
| 2008/07/04 | 1,129 | 1,142 | 1,106 | 1,128 | 2,833,000 |
| 2008/07/03 | 1,100 | 1,175 | 1,090 | 1,128 | 4,848,000 |
| 2008/07/02 | 1,166 | 1,173 | 1,115 | 1,117 | 4,444,000 |
| 2008/07/01 | 1,155 | 1,171 | 1,144 | 1,152 | 3,053,000 |
| 2008/06/30 | 1,140 | 1,174 | 1,140 | 1,154 | 3,155,000 |
| 2008/06/27 | 1,133 | 1,146 | 1,105 | 1,127 | 4,381,000 |
| 2008/06/26 | 1,188 | 1,210 | 1,168 | 1,180 | 2,936,000 |
| 2008/06/25 | 1,205 | 1,205 | 1,163 | 1,186 | 2,799,000 |
| 2008/06/24 | 1,182 | 1,221 | 1,181 | 1,209 | 3,617,000 |
| 2008/06/23 | 1,110 | 1,181 | 1,101 | 1,161 | 4,627,000 |
| 2008/06/20 | 1,214 | 1,219 | 1,141 | 1,155 | 4,122,000 |
| 2008/06/19 | 1,215 | 1,230 | 1,195 | 1,203 | 2,953,000 |
| 2008/06/18 | 1,208 | 1,219 | 1,188 | 1,213 | 3,208,000 |
| 2008/06/17 | 1,190 | 1,251 | 1,184 | 1,228 | 8,818,000 |
| 2008/06/16 | 1,118 | 1,174 | 1,110 | 1,170 | 6,050,000 |
| 2008/06/13 | 1,105 | 1,113 | 1,078 | 1,098 | 8,268,000 |
| 2008/06/12 | 1,107 | 1,115 | 1,073 | 1,075 | 5,348,000 |
| 2008/06/11 | 1,140 | 1,140 | 1,096 | 1,126 | 6,248,000 |
| 2008/06/10 | 1,213 | 1,218 | 1,125 | 1,149 | 5,068,000 |
| 2008/06/09 | 1,177 | 1,219 | 1,162 | 1,206 | 3,308,000 |
| 2008/06/06 | 1,270 | 1,274 | 1,217 | 1,220 | 4,571,000 |
| 2008/06/05 | 1,215 | 1,252 | 1,206 | 1,233 | 6,244,000 |
| 2008/06/04 | 1,182 | 1,201 | 1,165 | 1,200 | 5,479,000 |
| 2008/06/03 | 1,174 | 1,201 | 1,161 | 1,166 | 7,355,000 |
| 2008/06/02 | 1,160 | 1,181 | 1,147 | 1,173 | 7,578,000 |
| 2008/05/30 | 1,121 | 1,133 | 1,093 | 1,120 | 7,118,000 |
| 2008/05/29 | 1,080 | 1,111 | 1,071 | 1,109 | 6,528,000 |
| 2008/05/28 | 1,128 | 1,147 | 1,061 | 1,069 | 6,555,000 |
| 2008/05/27 | 1,156 | 1,157 | 1,086 | 1,112 | 7,901,000 |
| 2008/05/26 | 1,123 | 1,185 | 1,122 | 1,168 | 10,915,000 |
| 2008/05/23 | 1,045 | 1,143 | 1,041 | 1,116 | 12,638,000 |
| 2008/05/22 | 941 | 1,032 | 941 | 1,027 | 6,643,000 |
| 2008/05/21 | 939 | 964 | 928 | 951 | 5,228,000 |
| 2008/05/20 | 975 | 984 | 926 | 939 | 5,915,000 |
| 2008/05/19 | 998 | 1,017 | 972 | 981 | 3,795,000 |
| 2008/05/16 | 959 | 1,004 | 959 | 991 | 8,839,000 |
| 2008/05/15 | 870 | 964 | 870 | 939 | 8,491,000 |
| 2008/05/14 | 835 | 874 | 822 | 870 | 6,908,000 |
| 2008/05/13 | 820 | 822 | 801 | 815 | 3,979,000 |
| 2008/05/12 | 804 | 843 | 797 | 823 | 3,783,000 |
| 2008/05/09 | 832 | 832 | 796 | 802 | 4,276,000 |
| 2008/05/08 | 849 | 849 | 829 | 831 | 5,105,000 |
| 2008/05/07 | 842 | 883 | 842 | 859 | 8,767,000 |
| 2008/05/02 | 779 | 821 | 771 | 818 | 6,118,000 |
| 2008/05/01 | 790 | 795 | 742 | 747 | 4,158,000 |
| 2008/04/30 | 743 | 801 | 739 | 782 | 6,961,000 |
| 2008/04/28 | 732 | 735 | 721 | 733 | 1,848,000 |
| 2008/04/25 | 717 | 724 | 712 | 722 | 3,125,000 |
| 2008/04/24 | 716 | 719 | 707 | 707 | 1,925,000 |
| 2008/04/23 | 715 | 720 | 708 | 713 | 2,690,000 |
| 2008/04/22 | 715 | 731 | 712 | 718 | 2,348,000 |
| 2008/04/21 | 728 | 728 | 710 | 719 | 2,481,000 |
| 2008/04/18 | 725 | 726 | 699 | 708 | 3,407,000 |
| 2008/04/17 | 713 | 734 | 705 | 733 | 5,900,000 |
| 2008/04/16 | 674 | 697 | 671 | 696 | 3,247,000 |
| 2008/04/15 | 665 | 673 | 663 | 665 | 2,197,000 |
| 2008/04/14 | 671 | 681 | 658 | 663 | 3,061,000 |
| 2008/04/11 | 681 | 699 | 674 | 694 | 4,346,000 |
| 2008/04/10 | 685 | 688 | 661 | 662 | 4,666,000 |
| 2008/04/09 | 714 | 715 | 689 | 692 | 6,185,000 |
| 2008/04/08 | 736 | 738 | 717 | 724 | 2,850,000 |
| 2008/04/07 | 715 | 744 | 703 | 742 | 3,974,000 |
| 2008/04/04 | 715 | 716 | 697 | 708 | 5,045,000 |
| 2008/04/03 | 734 | 736 | 707 | 714 | 8,604,000 |
| 2008/04/02 | 795 | 801 | 720 | 724 | 15,019,000 |
| 2008/04/01 | 805 | 805 | 805 | 805 | 296,000 |
| 2008/03/31 | 921 | 937 | 895 | 905 | 2,070,000 |
| 2008/03/28 | 909 | 951 | 896 | 938 | 1,995,000 |
| 2008/03/27 | 945 | 946 | 886 | 908 | 3,558,000 |
| 2008/03/26 | 963 | 979 | 953 | 959 | 1,588,000 |
| 2008/03/25 | 969 | 987 | 957 | 980 | 1,789,000 |
| 2008/03/24 | 936 | 969 | 935 | 959 | 1,527,000 |
| 2008/03/21 | 924 | 954 | 920 | 950 | 1,623,000 |
| 2008/03/19 | 930 | 945 | 902 | 915 | 2,558,000 |
| 2008/03/18 | 894 | 914 | 881 | 900 | 2,344,000 |
| 2008/03/17 | 891 | 916 | 865 | 888 | 3,467,000 |
| 2008/03/14 | 934 | 949 | 891 | 901 | 6,380,000 |
| 2008/03/13 | 977 | 977 | 928 | 933 | 3,204,000 |
| 2008/03/12 | 983 | 991 | 957 | 976 | 3,369,000 |
| 2008/03/11 | 906 | 943 | 904 | 943 | 3,870,000 |
| 2008/03/10 | 959 | 960 | 903 | 911 | 3,145,000 |
| 2008/03/07 | 973 | 979 | 956 | 963 | 2,494,000 |
| 2008/03/06 | 986 | 1,014 | 976 | 998 | 1,697,000 |
| 2008/03/05 | 996 | 1,006 | 977 | 985 | 2,165,000 |
| 2008/03/04 | 1,024 | 1,025 | 977 | 995 | 3,552,000 |
| 2008/03/03 | 1,040 | 1,049 | 1,026 | 1,027 | 3,324,000 |
| 2008/02/29 | 1,085 | 1,104 | 1,067 | 1,072 | 2,236,000 |
| 2008/02/28 | 1,087 | 1,112 | 1,065 | 1,109 | 2,426,000 |
| 2008/02/27 | 1,133 | 1,141 | 1,102 | 1,111 | 1,702,000 |
| 2008/02/26 | 1,146 | 1,146 | 1,102 | 1,107 | 1,940,000 |
| 2008/02/25 | 1,057 | 1,123 | 1,050 | 1,114 | 2,910,000 |
| 2008/02/22 | 1,038 | 1,058 | 1,024 | 1,047 | 4,103,000 |
| 2008/02/21 | 1,066 | 1,078 | 1,034 | 1,063 | 3,990,000 |
| 2008/02/20 | 1,052 | 1,113 | 1,042 | 1,042 | 3,960,000 |
| 2008/02/19 | 1,069 | 1,072 | 1,045 | 1,061 | 3,048,000 |
| 2008/02/18 | 1,065 | 1,079 | 1,048 | 1,059 | 3,355,000 |
| 2008/02/15 | 1,050 | 1,092 | 1,039 | 1,085 | 3,846,000 |
| 2008/02/14 | 1,076 | 1,082 | 1,052 | 1,064 | 3,872,000 |
| 2008/02/13 | 1,033 | 1,052 | 1,026 | 1,029 | 3,730,000 |
| 2008/02/12 | 1,050 | 1,055 | 1,023 | 1,032 | 4,327,000 |
| 2008/02/08 | 1,122 | 1,150 | 1,100 | 1,102 | 3,277,000 |
| 2008/02/07 | 1,143 | 1,164 | 1,102 | 1,140 | 2,035,000 |
| 2008/02/06 | 1,165 | 1,184 | 1,143 | 1,143 | 3,487,000 |
| 2008/02/05 | 1,235 | 1,268 | 1,175 | 1,186 | 4,028,000 |
| 2008/02/04 | 1,238 | 1,252 | 1,209 | 1,232 | 2,389,000 |
| 2008/02/01 | 1,200 | 1,271 | 1,153 | 1,238 | 8,493,000 |
| 2008/01/31 | 1,343 | 1,350 | 1,239 | 1,240 | 10,716,000 |
| 2008/01/30 | 1,387 | 1,457 | 1,379 | 1,439 | 5,026,000 |
| 2008/01/29 | 1,311 | 1,360 | 1,291 | 1,347 | 4,096,000 |
| 2008/01/28 | 1,300 | 1,347 | 1,251 | 1,251 | 4,161,000 |
| 2008/01/25 | 1,257 | 1,322 | 1,247 | 1,317 | 3,876,000 |
| 2008/01/24 | 1,182 | 1,224 | 1,172 | 1,197 | 4,319,000 |
| 2008/01/23 | 1,090 | 1,130 | 1,078 | 1,102 | 3,664,000 |
| 2008/01/22 | 1,085 | 1,098 | 1,053 | 1,058 | 3,285,000 |
| 2008/01/21 | 1,156 | 1,161 | 1,122 | 1,125 | 2,451,000 |
| 2008/01/18 | 1,100 | 1,204 | 1,089 | 1,192 | 2,077,000 |
| 2008/01/17 | 1,118 | 1,145 | 1,102 | 1,140 | 3,730,000 |
| 2008/01/16 | 1,072 | 1,137 | 1,058 | 1,078 | 4,498,000 |
| 2008/01/15 | 1,118 | 1,134 | 1,086 | 1,095 | 2,751,000 |
| 2008/01/11 | 1,168 | 1,180 | 1,104 | 1,110 | 3,700,000 |
| 2008/01/10 | 1,202 | 1,216 | 1,184 | 1,188 | 1,847,000 |
| 2008/01/09 | 1,162 | 1,199 | 1,145 | 1,192 | 2,130,000 |
| 2008/01/08 | 1,201 | 1,217 | 1,184 | 1,199 | 1,794,000 |
| 2008/01/07 | 1,228 | 1,230 | 1,183 | 1,207 | 1,982,000 |
| 2008/01/04 | 1,274 | 1,274 | 1,197 | 1,229 | 1,628,000 |