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
2011/12/30 785 798 780 783 3,175,000
2011/12/29 757 771 755 767 1,450,000
2011/12/28 761 773 752 754 1,452,000
2011/12/27 754 759 750 759 895,000
2011/12/26 768 773 760 762 1,013,000
2011/12/22 746 757 743 748 2,401,000
2011/12/21 776 776 742 759 4,992,000
2011/12/20 770 787 761 775 1,304,000
2011/12/19 778 783 764 769 1,542,000
2011/12/16 793 802 785 786 2,221,000
2011/12/15 805 809 782 785 2,616,000
2011/12/14 830 835 814 825 2,668,000
2011/12/13 852 854 830 836 2,618,000
2011/12/12 881 887 869 877 1,921,000
2011/12/09 840 865 840 860 4,267,000
2011/12/08 866 867 842 858 1,898,000
2011/12/07 870 886 870 882 1,658,000
2011/12/06 864 874 850 869 2,155,000
2011/12/05 868 883 868 880 1,203,000
2011/12/02 841 876 841 871 2,121,000
2011/12/01 836 857 833 848 2,375,000
2011/11/30 837 839 817 828 2,160,000
2011/11/29 849 857 835 854 1,291,000
2011/11/28 830 844 820 834 1,580,000
2011/11/25 819 825 803 823 1,433,000
2011/11/24 849 849 830 834 1,375,000
2011/11/22 844 854 838 852 1,242,000
2011/11/21 853 867 852 859 1,246,000
2011/11/18 850 856 837 846 1,569,000
2011/11/17 851 872 847 864 1,641,000
2011/11/16 855 873 847 850 2,084,000
2011/11/15 888 888 845 855 3,061,000
2011/11/14 868 902 860 891 3,139,000
2011/11/11 833 865 762 854 9,001,000
2011/11/10 860 873 801 820 3,373,000
2011/11/09 890 893 875 881 1,754,000
2011/11/08 888 898 880 882 1,666,000
2011/11/07 890 894 873 876 2,042,000
2011/11/04 884 897 883 890 1,152,000
2011/11/02 877 877 858 861 2,441,000
2011/11/01 895 904 880 886 2,179,000
2011/10/31 935 940 915 916 2,146,000
2011/10/28 937 940 918 936 3,319,000
2011/10/27 919 928 905 916 2,414,000
2011/10/26 898 937 884 929 3,140,000
2011/10/25 893 903 882 898 2,603,000
2011/10/24 858 881 858 880 1,485,000
2011/10/21 834 847 827 844 1,213,000
2011/10/20 844 848 831 832 1,162,000
2011/10/19 854 857 833 847 1,991,000
2011/10/18 862 862 850 853 1,370,000
2011/10/17 885 885 866 870 1,566,000
2011/10/14 858 875 851 870 2,631,000
2011/10/13 859 866 849 852 2,218,000
2011/10/12 855 868 852 858 2,350,000
2011/10/11 845 866 844 856 3,130,000
2011/10/07 776 819 775 817 3,065,000
2011/10/06 770 794 770 775 1,600,000
2011/10/05 758 761 743 749 2,270,000
2011/10/04 726 751 720 748 1,821,000
2011/10/03 735 744 727 741 1,915,000
2011/09/30 768 779 757 765 2,051,000
2011/09/29 747 763 733 763 2,570,000
2011/09/28 755 761 746 756 2,122,000
2011/09/27 731 740 720 740 1,873,000
2011/09/26 733 735 702 703 2,080,000
2011/09/22 755 761 747 747 1,909,000
2011/09/21 770 775 751 770 1,747,000
2011/09/20 760 766 747 763 2,485,000
2011/09/16 771 784 767 778 1,905,000
2011/09/15 773 778 752 756 1,797,000
2011/09/14 774 791 751 753 2,898,000
2011/09/13 754 772 753 771 2,063,000
2011/09/12 777 780 752 752 2,169,000
2011/09/09 814 814 790 792 3,929,000
2011/09/08 832 838 811 820 1,375,000
2011/09/07 800 822 797 821 1,754,000
2011/09/06 810 811 788 788 2,142,000
2011/09/05 825 834 817 824 1,477,000
2011/09/02 832 842 823 832 1,701,000
2011/09/01 834 850 828 837 2,524,000
2011/08/31 842 843 816 823 3,005,000
2011/08/30 843 863 842 857 2,027,000
2011/08/29 827 844 813 831 1,928,000
2011/08/26 818 830 812 829 2,330,000
2011/08/25 798 837 798 825 3,106,000
2011/08/24 796 821 790 792 5,105,000
2011/08/23 784 788 762 775 4,488,000
2011/08/22 811 824 782 783 3,888,000
2011/08/19 856 864 830 831 2,205,000
2011/08/18 894 896 881 883 1,689,000
2011/08/17 883 903 880 891 3,070,000
2011/08/16 868 889 867 886 3,000,000
2011/08/15 874 880 852 858 2,607,000
2011/08/12 888 892 854 859 3,236,000
2011/08/11 849 886 835 883 4,648,000
2011/08/10 926 930 851 859 5,642,000
2011/08/09 862 894 834 892 4,083,000
2011/08/08 920 938 900 901 3,387,000
2011/08/05 921 947 920 934 3,031,000
2011/08/04 989 994 974 974 1,790,000
2011/08/03 1,006 1,006 987 988 1,764,000
2011/08/02 1,024 1,029 1,012 1,021 2,194,000
2011/08/01 999 1,030 999 1,024 2,814,000
2011/07/29 1,011 1,018 983 986 2,349,000
2011/07/28 1,010 1,024 1,004 1,016 1,811,000
2011/07/27 1,020 1,036 1,014 1,016 3,021,000
2011/07/26 1,010 1,034 1,008 1,027 3,067,000
2011/07/25 1,005 1,023 1,003 1,006 3,274,000
2011/07/22 980 1,004 979 1,002 4,957,000
2011/07/21 949 967 943 966 2,589,000
2011/07/20 953 962 942 950 2,572,000
2011/07/19 931 948 928 940 2,219,000
2011/07/15 913 929 913 925 1,817,000
2011/07/14 925 927 908 912 1,950,000
2011/07/13 925 934 908 926 2,494,000
2011/07/12 933 938 918 921 2,801,000
2011/07/11 949 956 946 948 1,506,000
2011/07/08 954 968 948 963 4,522,000
2011/07/07 912 950 910 939 4,064,000
2011/07/06 909 918 902 914 2,823,000
2011/07/05 921 922 893 902 3,305,000
2011/07/04 934 937 917 920 3,048,000
2011/07/01 928 940 922 927 2,141,000
2011/06/30 933 937 921 923 2,937,000
2011/06/29 950 955 930 932 2,013,000
2011/06/28 940 949 929 944 2,328,000
2011/06/27 955 960 937 938 2,398,000
2011/06/24 970 977 953 970 1,760,000
2011/06/23 959 972 950 967 1,479,000
2011/06/22 949 965 947 960 1,731,000
2011/06/21 923 946 921 937 3,006,000
2011/06/20 932 933 913 917 3,169,000
2011/06/17 938 944 918 928 2,744,000
2011/06/16 940 952 937 938 3,521,000
2011/06/15 975 978 945 947 3,998,000
2011/06/14 972 976 959 971 2,353,000
2011/06/13 961 995 950 979 4,054,000
2011/06/10 961 981 951 970 6,355,000
2011/06/09 937 953 926 951 3,675,000
2011/06/08 910 942 910 936 5,052,000
2011/06/07 863 913 862 911 4,525,000
2011/06/06 877 877 857 864 2,917,000
2011/06/03 900 902 873 877 2,913,000
2011/06/02 889 905 886 896 2,687,000
2011/06/01 881 903 880 897 3,046,000
2011/05/31 861 885 860 884 3,117,000
2011/05/30 833 863 833 859 2,835,000
2011/05/27 821 835 819 831 1,816,000
2011/05/26 820 823 812 815 1,666,000
2011/05/25 830 830 815 819 1,349,000
2011/05/24 820 832 815 830 1,251,000
2011/05/23 830 831 813 822 1,568,000
2011/05/20 824 834 821 829 1,860,000
2011/05/19 840 841 821 823 1,852,000
2011/05/18 818 840 810 836 2,792,000
2011/05/17 817 820 810 817 1,607,000
2011/05/16 815 829 813 824 1,702,000
2011/05/13 816 833 807 826 5,410,000
2011/05/12 783 819 767 804 5,487,000
2011/05/11 807 808 790 791 1,507,000
2011/05/10 780 800 780 792 1,470,000
2011/05/09 782 784 767 775 1,422,000
2011/05/06 805 806 775 782 3,072,000
2011/05/02 802 824 799 820 1,848,000
2011/04/28 784 803 783 802 2,694,000
2011/04/27 775 798 770 776 3,513,000
2011/04/26 775 777 765 766 835,000
2011/04/25 772 782 771 773 670,000
2011/04/22 772 782 767 768 1,479,000
2011/04/21 795 803 772 778 2,382,000
2011/04/20 786 795 779 790 1,566,000
2011/04/19 781 784 774 780 1,278,000
2011/04/18 786 791 779 787 1,112,000
2011/04/15 787 793 773 786 1,731,000
2011/04/14 754 791 751 787 3,289,000
2011/04/13 747 759 747 754 1,571,000
2011/04/12 748 762 746 752 1,259,000
2011/04/11 767 776 760 763 1,590,000
2011/04/08 780 782 769 771 2,966,000
2011/04/07 784 786 777 780 1,558,000
2011/04/06 780 787 773 776 1,910,000
2011/04/05 785 789 778 781 2,144,000
2011/04/04 779 787 778 783 2,286,000
2011/04/01 763 776 761 769 1,955,000
2011/03/31 777 778 753 762 1,707,000
2011/03/30 765 776 755 763 2,753,000
2011/03/29 745 765 737 765 3,317,000
2011/03/28 770 771 752 764 2,419,000
2011/03/25 740 764 734 761 4,885,000
2011/03/24 702 721 695 718 2,068,000
2011/03/23 719 719 691 700 2,679,000
2011/03/22 716 721 705 717 2,745,000
2011/03/18 675 704 674 694 3,504,000
2011/03/17 640 676 636 674 4,401,000
2011/03/16 640 681 640 666 5,239,000
2011/03/15 636 638 566 618 5,522,000
2011/03/14 665 682 650 666 3,942,000
2011/03/11 683 697 680 685 5,456,000
2011/03/10 703 704 679 682 3,227,000
2011/03/09 720 724 713 715 882,000
2011/03/08 715 722 711 718 755,000
2011/03/07 725 725 713 717 1,201,000
2011/03/04 735 738 727 730 1,316,000
2011/03/03 718 727 716 727 1,158,000
2011/03/02 730 732 717 718 1,198,000
2011/03/01 736 742 733 740 1,424,000
2011/02/28 722 738 717 735 1,615,000
2011/02/25 722 725 716 721 1,280,000
2011/02/24 736 736 717 721 1,847,000
2011/02/23 706 737 703 732 5,230,000
2011/02/22 741 742 717 721 3,763,000
2011/02/21 755 755 741 753 2,164,000
2011/02/18 756 760 749 755 2,490,000
2011/02/17 780 780 759 760 3,360,000
2011/02/16 774 785 773 780 3,517,000
2011/02/15 773 774 763 771 2,133,000
2011/02/14 766 774 760 770 1,320,000
2011/02/10 768 775 767 768 1,750,000
2011/02/09 774 784 763 768 3,583,000
2011/02/08 754 773 753 763 3,987,000
2011/02/07 750 756 746 749 1,403,000
2011/02/04 738 742 731 739 1,902,000
2011/02/03 732 736 729 733 829,000
2011/02/02 735 743 735 737 1,120,000
2011/02/01 729 732 716 725 2,010,000
2011/01/31 728 738 725 729 1,733,000
2011/01/28 753 756 736 748 2,258,000
2011/01/27 754 767 751 753 3,570,000
2011/01/26 745 749 742 744 1,873,000
2011/01/25 736 752 734 745 3,201,000
2011/01/24 734 735 723 734 1,702,000
2011/01/21 747 749 727 730 3,260,000
2011/01/20 760 760 736 737 3,331,000
2011/01/19 757 763 748 761 3,596,000
2011/01/18 730 751 729 750 3,129,000
2011/01/17 743 751 728 729 2,837,000
2011/01/14 744 749 731 731 5,085,000
2011/01/13 758 761 745 755 2,819,000
2011/01/12 774 777 751 755 4,328,000
2011/01/11 777 786 772 772 4,451,000
2011/01/07 833 836 770 775 15,831,000
2011/01/06 827 850 827 848 2,046,000
2011/01/05 827 836 821 823 975,000
2011/01/04 824 832 819 822 1,934,000

このページの先頭へ