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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,198 | 1,234 | 1,187 | 1,228 | 2,118,000 |
| 2012/12/27 | 1,208 | 1,212 | 1,199 | 1,206 | 1,938,000 |
| 2012/12/26 | 1,217 | 1,218 | 1,195 | 1,204 | 1,859,000 |
| 2012/12/25 | 1,221 | 1,221 | 1,204 | 1,217 | 1,088,000 |
| 2012/12/21 | 1,214 | 1,227 | 1,191 | 1,191 | 2,658,000 |
| 2012/12/20 | 1,230 | 1,231 | 1,204 | 1,207 | 2,802,000 |
| 2012/12/19 | 1,193 | 1,237 | 1,193 | 1,237 | 3,315,000 |
| 2012/12/18 | 1,160 | 1,191 | 1,159 | 1,183 | 2,337,000 |
| 2012/12/17 | 1,175 | 1,178 | 1,157 | 1,158 | 2,151,000 |
| 2012/12/14 | 1,153 | 1,160 | 1,139 | 1,156 | 4,081,000 |
| 2012/12/13 | 1,152 | 1,169 | 1,144 | 1,153 | 3,128,000 |
| 2012/12/12 | 1,167 | 1,174 | 1,143 | 1,149 | 3,426,000 |
| 2012/12/11 | 1,191 | 1,194 | 1,158 | 1,163 | 2,978,000 |
| 2012/12/10 | 1,210 | 1,211 | 1,187 | 1,205 | 2,628,000 |
| 2012/12/07 | 1,250 | 1,251 | 1,232 | 1,237 | 1,639,000 |
| 2012/12/06 | 1,237 | 1,258 | 1,231 | 1,253 | 1,752,000 |
| 2012/12/05 | 1,263 | 1,263 | 1,225 | 1,227 | 2,861,000 |
| 2012/12/04 | 1,242 | 1,268 | 1,238 | 1,259 | 2,213,000 |
| 2012/12/03 | 1,201 | 1,249 | 1,194 | 1,243 | 2,829,000 |
| 2012/11/30 | 1,201 | 1,205 | 1,185 | 1,186 | 2,205,000 |
| 2012/11/29 | 1,209 | 1,210 | 1,185 | 1,192 | 2,420,000 |
| 2012/11/28 | 1,210 | 1,211 | 1,173 | 1,205 | 2,255,000 |
| 2012/11/27 | 1,221 | 1,240 | 1,218 | 1,225 | 1,012,000 |
| 2012/11/26 | 1,241 | 1,245 | 1,217 | 1,218 | 2,057,000 |
| 2012/11/22 | 1,249 | 1,249 | 1,227 | 1,234 | 1,036,000 |
| 2012/11/21 | 1,229 | 1,238 | 1,220 | 1,229 | 1,039,000 |
| 2012/11/20 | 1,247 | 1,252 | 1,218 | 1,220 | 1,813,000 |
| 2012/11/19 | 1,240 | 1,247 | 1,228 | 1,245 | 1,177,000 |
| 2012/11/16 | 1,225 | 1,230 | 1,215 | 1,227 | 977,000 |
| 2012/11/15 | 1,185 | 1,213 | 1,181 | 1,213 | 2,093,000 |
| 2012/11/14 | 1,183 | 1,186 | 1,170 | 1,173 | 1,823,000 |
| 2012/11/13 | 1,216 | 1,224 | 1,184 | 1,187 | 1,531,000 |
| 2012/11/12 | 1,218 | 1,228 | 1,196 | 1,202 | 1,759,000 |
| 2012/11/09 | 1,241 | 1,243 | 1,206 | 1,221 | 1,968,000 |
| 2012/11/08 | 1,180 | 1,253 | 1,176 | 1,249 | 3,782,000 |
| 2012/11/07 | 1,271 | 1,277 | 1,183 | 1,200 | 4,669,000 |
| 2012/11/06 | 1,261 | 1,269 | 1,249 | 1,260 | 982,000 |
| 2012/11/05 | 1,250 | 1,265 | 1,238 | 1,255 | 1,415,000 |
| 2012/11/02 | 1,270 | 1,289 | 1,260 | 1,263 | 2,054,000 |
| 2012/11/01 | 1,290 | 1,290 | 1,262 | 1,269 | 1,457,000 |
| 2012/10/31 | 1,294 | 1,304 | 1,283 | 1,288 | 1,756,000 |
| 2012/10/30 | 1,295 | 1,309 | 1,273 | 1,285 | 2,622,000 |
| 2012/10/29 | 1,271 | 1,290 | 1,268 | 1,285 | 1,436,000 |
| 2012/10/26 | 1,306 | 1,309 | 1,257 | 1,258 | 2,033,000 |
| 2012/10/25 | 1,252 | 1,281 | 1,250 | 1,281 | 1,999,000 |
| 2012/10/24 | 1,221 | 1,258 | 1,220 | 1,247 | 1,836,000 |
| 2012/10/23 | 1,238 | 1,257 | 1,232 | 1,242 | 1,436,000 |
| 2012/10/22 | 1,204 | 1,233 | 1,197 | 1,230 | 1,303,000 |
| 2012/10/19 | 1,221 | 1,233 | 1,214 | 1,225 | 1,162,000 |
| 2012/10/18 | 1,230 | 1,238 | 1,222 | 1,230 | 1,842,000 |
| 2012/10/17 | 1,230 | 1,231 | 1,210 | 1,220 | 1,875,000 |
| 2012/10/16 | 1,216 | 1,235 | 1,213 | 1,218 | 1,393,000 |
| 2012/10/15 | 1,207 | 1,267 | 1,201 | 1,210 | 4,247,000 |
| 2012/10/12 | 1,149 | 1,180 | 1,149 | 1,172 | 2,661,000 |
| 2012/10/11 | 1,151 | 1,153 | 1,123 | 1,139 | 3,000,000 |
| 2012/10/10 | 1,201 | 1,205 | 1,162 | 1,170 | 2,338,000 |
| 2012/10/09 | 1,219 | 1,229 | 1,212 | 1,223 | 1,883,000 |
| 2012/10/05 | 1,226 | 1,232 | 1,204 | 1,218 | 1,378,000 |
| 2012/10/04 | 1,237 | 1,237 | 1,213 | 1,227 | 1,193,000 |
| 2012/10/03 | 1,200 | 1,239 | 1,200 | 1,235 | 1,481,000 |
| 2012/10/02 | 1,185 | 1,203 | 1,180 | 1,196 | 987,000 |
| 2012/10/01 | 1,196 | 1,210 | 1,167 | 1,182 | 1,587,000 |
| 2012/09/28 | 1,219 | 1,223 | 1,199 | 1,214 | 1,659,000 |
| 2012/09/27 | 1,232 | 1,232 | 1,192 | 1,212 | 2,463,000 |
| 2012/09/26 | 1,196 | 1,248 | 1,194 | 1,238 | 3,974,000 |
| 2012/09/25 | 1,144 | 1,200 | 1,140 | 1,200 | 2,492,000 |
| 2012/09/24 | 1,143 | 1,162 | 1,143 | 1,153 | 1,316,000 |
| 2012/09/21 | 1,146 | 1,153 | 1,137 | 1,144 | 1,099,000 |
| 2012/09/20 | 1,143 | 1,158 | 1,136 | 1,145 | 1,758,000 |
| 2012/09/19 | 1,163 | 1,164 | 1,142 | 1,156 | 1,308,000 |
| 2012/09/18 | 1,155 | 1,155 | 1,131 | 1,145 | 1,502,000 |
| 2012/09/14 | 1,140 | 1,164 | 1,138 | 1,162 | 3,328,000 |
| 2012/09/13 | 1,101 | 1,128 | 1,097 | 1,121 | 1,849,000 |
| 2012/09/12 | 1,070 | 1,101 | 1,062 | 1,101 | 1,695,000 |
| 2012/09/11 | 1,053 | 1,065 | 1,051 | 1,062 | 1,012,000 |
| 2012/09/10 | 1,077 | 1,077 | 1,050 | 1,060 | 2,148,000 |
| 2012/09/07 | 1,071 | 1,084 | 1,067 | 1,084 | 2,138,000 |
| 2012/09/06 | 1,038 | 1,049 | 1,034 | 1,049 | 1,209,000 |
| 2012/09/05 | 1,040 | 1,046 | 1,026 | 1,028 | 1,357,000 |
| 2012/09/04 | 1,028 | 1,039 | 1,025 | 1,033 | 838,000 |
| 2012/09/03 | 1,031 | 1,040 | 1,024 | 1,027 | 951,000 |
| 2012/08/31 | 1,032 | 1,040 | 1,030 | 1,030 | 1,108,000 |
| 2012/08/30 | 1,058 | 1,067 | 1,041 | 1,048 | 1,239,000 |
| 2012/08/29 | 1,059 | 1,067 | 1,049 | 1,053 | 1,285,000 |
| 2012/08/28 | 1,055 | 1,059 | 1,046 | 1,049 | 1,213,000 |
| 2012/08/27 | 1,065 | 1,065 | 1,051 | 1,055 | 645,000 |
| 2012/08/24 | 1,038 | 1,053 | 1,035 | 1,046 | 847,000 |
| 2012/08/23 | 1,048 | 1,066 | 1,038 | 1,062 | 1,303,000 |
| 2012/08/22 | 1,078 | 1,078 | 1,050 | 1,058 | 1,174,000 |
| 2012/08/21 | 1,075 | 1,088 | 1,073 | 1,076 | 1,178,000 |
| 2012/08/20 | 1,070 | 1,076 | 1,063 | 1,068 | 592,000 |
| 2012/08/17 | 1,062 | 1,069 | 1,057 | 1,065 | 755,000 |
| 2012/08/16 | 1,048 | 1,069 | 1,047 | 1,063 | 908,000 |
| 2012/08/15 | 1,067 | 1,067 | 1,038 | 1,045 | 994,000 |
| 2012/08/14 | 1,052 | 1,073 | 1,051 | 1,068 | 1,058,000 |
| 2012/08/13 | 1,058 | 1,058 | 1,040 | 1,042 | 757,000 |
| 2012/08/10 | 1,067 | 1,073 | 1,053 | 1,059 | 1,043,000 |
| 2012/08/09 | 1,044 | 1,077 | 1,043 | 1,071 | 2,225,000 |
| 2012/08/08 | 1,033 | 1,045 | 1,004 | 1,043 | 2,429,000 |
| 2012/08/07 | 1,020 | 1,026 | 1,011 | 1,021 | 1,219,000 |
| 2012/08/06 | 1,011 | 1,017 | 1,004 | 1,010 | 1,062,000 |
| 2012/08/03 | 988 | 994 | 982 | 984 | 1,212,000 |
| 2012/08/02 | 1,004 | 1,022 | 1,004 | 1,016 | 1,045,000 |
| 2012/08/01 | 1,015 | 1,016 | 993 | 1,003 | 1,209,000 |
| 2012/07/31 | 1,013 | 1,032 | 1,010 | 1,027 | 1,206,000 |
| 2012/07/30 | 1,017 | 1,022 | 1,010 | 1,016 | 626,000 |
| 2012/07/27 | 993 | 1,009 | 993 | 1,003 | 916,000 |
| 2012/07/26 | 980 | 984 | 963 | 980 | 1,145,000 |
| 2012/07/25 | 975 | 987 | 963 | 968 | 1,343,000 |
| 2012/07/24 | 988 | 993 | 979 | 984 | 848,000 |
| 2012/07/23 | 1,002 | 1,002 | 978 | 988 | 1,466,000 |
| 2012/07/20 | 1,019 | 1,023 | 1,004 | 1,009 | 1,259,000 |
| 2012/07/19 | 1,011 | 1,030 | 1,009 | 1,024 | 1,266,000 |
| 2012/07/18 | 1,010 | 1,023 | 994 | 997 | 2,130,000 |
| 2012/07/17 | 1,010 | 1,012 | 992 | 999 | 2,025,000 |
| 2012/07/13 | 991 | 1,017 | 991 | 1,009 | 2,115,000 |
| 2012/07/12 | 1,000 | 1,002 | 978 | 982 | 1,325,000 |
| 2012/07/11 | 989 | 1,014 | 988 | 1,003 | 2,479,000 |
| 2012/07/10 | 995 | 1,002 | 987 | 988 | 1,441,000 |
| 2012/07/09 | 993 | 1,009 | 989 | 992 | 1,667,000 |
| 2012/07/06 | 1,014 | 1,018 | 993 | 1,001 | 1,864,000 |
| 2012/07/05 | 1,011 | 1,020 | 1,010 | 1,013 | 1,092,000 |
| 2012/07/04 | 1,003 | 1,024 | 1,003 | 1,017 | 2,823,000 |
| 2012/07/03 | 975 | 991 | 975 | 987 | 2,368,000 |
| 2012/07/02 | 983 | 988 | 974 | 974 | 1,512,000 |
| 2012/06/29 | 958 | 972 | 942 | 969 | 3,095,000 |
| 2012/06/28 | 960 | 964 | 936 | 962 | 3,592,000 |
| 2012/06/27 | 975 | 976 | 954 | 971 | 2,747,000 |
| 2012/06/26 | 977 | 983 | 966 | 981 | 1,922,000 |
| 2012/06/25 | 984 | 998 | 973 | 976 | 3,942,000 |
| 2012/06/22 | 1,023 | 1,038 | 1,002 | 1,011 | 3,631,000 |
| 2012/06/21 | 1,045 | 1,063 | 1,042 | 1,045 | 1,564,000 |
| 2012/06/20 | 1,045 | 1,056 | 1,024 | 1,033 | 2,314,000 |
| 2012/06/19 | 1,062 | 1,064 | 1,037 | 1,044 | 2,565,000 |
| 2012/06/18 | 1,044 | 1,074 | 1,037 | 1,070 | 2,605,000 |
| 2012/06/15 | 1,030 | 1,035 | 1,013 | 1,016 | 1,330,000 |
| 2012/06/14 | 1,012 | 1,032 | 1,007 | 1,030 | 1,578,000 |
| 2012/06/13 | 1,020 | 1,030 | 1,011 | 1,022 | 1,191,000 |
| 2012/06/12 | 990 | 1,027 | 986 | 1,019 | 2,405,000 |
| 2012/06/11 | 1,026 | 1,026 | 1,005 | 1,017 | 1,353,000 |
| 2012/06/08 | 1,010 | 1,012 | 994 | 1,000 | 4,486,000 |
| 2012/06/07 | 999 | 1,008 | 993 | 1,003 | 2,022,000 |
| 2012/06/06 | 959 | 992 | 956 | 987 | 2,607,000 |
| 2012/06/05 | 929 | 960 | 928 | 957 | 2,706,000 |
| 2012/06/04 | 905 | 916 | 901 | 915 | 1,800,000 |
| 2012/06/01 | 920 | 946 | 920 | 930 | 2,387,000 |
| 2012/05/31 | 923 | 932 | 905 | 929 | 2,404,000 |
| 2012/05/30 | 955 | 959 | 922 | 938 | 2,130,000 |
| 2012/05/29 | 935 | 957 | 927 | 954 | 1,236,000 |
| 2012/05/28 | 945 | 948 | 930 | 938 | 900,000 |
| 2012/05/25 | 939 | 940 | 920 | 933 | 2,081,000 |
| 2012/05/24 | 920 | 942 | 914 | 938 | 2,385,000 |
| 2012/05/23 | 936 | 947 | 922 | 926 | 2,135,000 |
| 2012/05/22 | 921 | 934 | 912 | 927 | 1,614,000 |
| 2012/05/21 | 927 | 940 | 915 | 916 | 1,161,000 |
| 2012/05/18 | 939 | 942 | 913 | 918 | 3,286,000 |
| 2012/05/17 | 954 | 971 | 940 | 968 | 2,844,000 |
| 2012/05/16 | 996 | 1,003 | 958 | 965 | 2,295,000 |
| 2012/05/15 | 991 | 993 | 973 | 982 | 4,182,000 |
| 2012/05/14 | 1,010 | 1,042 | 989 | 1,000 | 5,013,000 |
| 2012/05/11 | 937 | 953 | 922 | 935 | 2,511,000 |
| 2012/05/10 | 917 | 940 | 908 | 931 | 1,951,000 |
| 2012/05/09 | 955 | 956 | 922 | 928 | 1,860,000 |
| 2012/05/08 | 965 | 970 | 952 | 961 | 1,520,000 |
| 2012/05/07 | 980 | 988 | 950 | 952 | 1,787,000 |
| 2012/05/02 | 1,006 | 1,019 | 997 | 1,004 | 1,825,000 |
| 2012/05/01 | 970 | 1,027 | 969 | 1,009 | 3,336,000 |
| 2012/04/27 | 982 | 996 | 967 | 969 | 1,925,000 |
| 2012/04/26 | 992 | 995 | 972 | 978 | 877,000 |
| 2012/04/25 | 972 | 985 | 971 | 977 | 1,252,000 |
| 2012/04/24 | 972 | 983 | 964 | 967 | 1,449,000 |
| 2012/04/23 | 986 | 1,002 | 985 | 988 | 1,487,000 |
| 2012/04/20 | 973 | 984 | 967 | 976 | 1,383,000 |
| 2012/04/19 | 975 | 986 | 964 | 970 | 1,482,000 |
| 2012/04/18 | 964 | 995 | 964 | 991 | 1,564,000 |
| 2012/04/17 | 969 | 975 | 946 | 950 | 1,788,000 |
| 2012/04/16 | 982 | 982 | 961 | 962 | 1,124,000 |
| 2012/04/13 | 974 | 1,001 | 967 | 1,000 | 4,059,000 |
| 2012/04/12 | 977 | 977 | 957 | 967 | 2,430,000 |
| 2012/04/11 | 962 | 984 | 962 | 975 | 1,570,000 |
| 2012/04/10 | 997 | 999 | 974 | 978 | 1,900,000 |
| 2012/04/09 | 981 | 1,011 | 980 | 1,000 | 2,173,000 |
| 2012/04/06 | 1,007 | 1,014 | 984 | 988 | 1,679,000 |
| 2012/04/05 | 1,008 | 1,017 | 982 | 1,013 | 2,673,000 |
| 2012/04/04 | 1,041 | 1,049 | 1,023 | 1,023 | 1,770,000 |
| 2012/04/03 | 1,060 | 1,062 | 1,039 | 1,043 | 1,387,000 |
| 2012/04/02 | 1,067 | 1,068 | 1,053 | 1,059 | 1,755,000 |
| 2012/03/30 | 1,054 | 1,058 | 1,038 | 1,051 | 1,870,000 |
| 2012/03/29 | 1,085 | 1,088 | 1,051 | 1,056 | 2,106,000 |
| 2012/03/28 | 1,081 | 1,093 | 1,070 | 1,090 | 1,857,000 |
| 2012/03/27 | 1,068 | 1,086 | 1,066 | 1,085 | 1,905,000 |
| 2012/03/26 | 1,041 | 1,059 | 1,033 | 1,048 | 1,851,000 |
| 2012/03/23 | 1,044 | 1,044 | 1,030 | 1,041 | 1,579,000 |
| 2012/03/22 | 1,058 | 1,067 | 1,041 | 1,060 | 2,068,000 |
| 2012/03/21 | 1,071 | 1,072 | 1,056 | 1,059 | 1,151,000 |
| 2012/03/19 | 1,056 | 1,079 | 1,049 | 1,070 | 2,233,000 |
| 2012/03/16 | 1,065 | 1,073 | 1,058 | 1,060 | 1,657,000 |
| 2012/03/15 | 1,080 | 1,082 | 1,058 | 1,077 | 1,898,000 |
| 2012/03/14 | 1,081 | 1,084 | 1,073 | 1,077 | 1,495,000 |
| 2012/03/13 | 1,060 | 1,078 | 1,048 | 1,051 | 2,213,000 |
| 2012/03/12 | 1,049 | 1,075 | 1,048 | 1,060 | 3,583,000 |
| 2012/03/09 | 1,040 | 1,041 | 1,011 | 1,027 | 5,418,000 |
| 2012/03/08 | 1,007 | 1,028 | 1,003 | 1,028 | 2,087,000 |
| 2012/03/07 | 978 | 993 | 975 | 988 | 2,536,000 |
| 2012/03/06 | 1,017 | 1,028 | 991 | 1,002 | 3,909,000 |
| 2012/03/05 | 1,032 | 1,041 | 1,001 | 1,004 | 3,370,000 |
| 2012/03/02 | 1,032 | 1,034 | 1,021 | 1,033 | 3,325,000 |
| 2012/03/01 | 1,031 | 1,039 | 1,010 | 1,015 | 3,946,000 |
| 2012/02/29 | 1,020 | 1,056 | 1,019 | 1,042 | 6,691,000 |
| 2012/02/28 | 951 | 1,005 | 951 | 1,002 | 5,490,000 |
| 2012/02/27 | 958 | 977 | 948 | 966 | 3,618,000 |
| 2012/02/24 | 910 | 947 | 907 | 942 | 4,050,000 |
| 2012/02/23 | 903 | 905 | 886 | 902 | 2,408,000 |
| 2012/02/22 | 895 | 909 | 893 | 903 | 1,589,000 |
| 2012/02/21 | 880 | 900 | 878 | 891 | 1,968,000 |
| 2012/02/20 | 915 | 918 | 878 | 883 | 2,756,000 |
| 2012/02/17 | 895 | 913 | 889 | 899 | 4,729,000 |
| 2012/02/16 | 881 | 886 | 866 | 869 | 1,964,000 |
| 2012/02/15 | 867 | 885 | 864 | 878 | 3,332,000 |
| 2012/02/14 | 872 | 875 | 854 | 862 | 3,891,000 |
| 2012/02/13 | 870 | 882 | 857 | 871 | 4,152,000 |
| 2012/02/10 | 937 | 937 | 870 | 874 | 8,504,000 |
| 2012/02/09 | 954 | 954 | 940 | 948 | 1,409,000 |
| 2012/02/08 | 939 | 956 | 934 | 954 | 2,298,000 |
| 2012/02/07 | 949 | 950 | 918 | 936 | 3,839,000 |
| 2012/02/06 | 947 | 965 | 938 | 961 | 2,545,000 |
| 2012/02/03 | 922 | 925 | 914 | 917 | 949,000 |
| 2012/02/02 | 923 | 929 | 918 | 921 | 1,739,000 |
| 2012/02/01 | 894 | 934 | 893 | 925 | 4,026,000 |
| 2012/01/31 | 858 | 933 | 856 | 889 | 5,297,000 |
| 2012/01/30 | 857 | 862 | 850 | 859 | 1,270,000 |
| 2012/01/27 | 858 | 866 | 842 | 850 | 2,059,000 |
| 2012/01/26 | 860 | 868 | 846 | 847 | 1,259,000 |
| 2012/01/25 | 853 | 866 | 849 | 860 | 2,427,000 |
| 2012/01/24 | 871 | 872 | 857 | 860 | 996,000 |
| 2012/01/23 | 861 | 871 | 858 | 866 | 1,871,000 |
| 2012/01/20 | 878 | 878 | 851 | 853 | 2,311,000 |
| 2012/01/19 | 837 | 868 | 837 | 863 | 2,634,000 |
| 2012/01/18 | 825 | 844 | 812 | 836 | 2,107,000 |
| 2012/01/17 | 832 | 848 | 827 | 829 | 1,639,000 |
| 2012/01/16 | 820 | 830 | 806 | 826 | 2,468,000 |
| 2012/01/13 | 809 | 836 | 806 | 824 | 3,514,000 |
| 2012/01/12 | 801 | 808 | 791 | 799 | 1,585,000 |
| 2012/01/11 | 783 | 807 | 783 | 801 | 2,638,000 |
| 2012/01/10 | 760 | 779 | 759 | 776 | 1,204,000 |
| 2012/01/06 | 780 | 781 | 761 | 763 | 1,069,000 |
| 2012/01/05 | 781 | 781 | 772 | 774 | 1,081,000 |
| 2012/01/04 | 791 | 792 | 784 | 787 | 1,293,000 |