6366 千代田化工建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 292 | 294 | 290 | 293 | 429,300 | 293 |
| 2024-10-29 | 289 | 292 | 288 | 292 | 733,500 | 292 |
| 2024-10-28 | 283 | 288 | 282 | 287 | 950,900 | 287 |
| 2024-10-25 | 285 | 287 | 281 | 282 | 946,100 | 282 |
| 2024-10-24 | 285 | 289 | 284 | 288 | 796,000 | 288 |
| 2024-10-23 | 288 | 293 | 288 | 289 | 888,300 | 289 |
| 2024-10-22 | 291 | 292 | 284 | 285 | 1,119,000 | 285 |
| 2024-10-21 | 293 | 295 | 291 | 292 | 473,500 | 292 |
| 2024-10-18 | 292 | 293 | 288 | 293 | 664,600 | 293 |
| 2024-10-17 | 291 | 298 | 291 | 291 | 823,200 | 291 |
| 2024-10-16 | 290 | 294 | 288 | 289 | 1,327,700 | 289 |
| 2024-10-15 | 294 | 296 | 291 | 294 | 1,077,300 | 294 |
| 2024-10-11 | 300 | 300 | 294 | 294 | 711,100 | 294 |
| 2024-10-10 | 299 | 299 | 295 | 298 | 480,300 | 298 |
| 2024-10-09 | 303 | 304 | 297 | 299 | 700,800 | 299 |
| 2024-10-08 | 302 | 308 | 301 | 302 | 923,400 | 302 |
| 2024-10-07 | 310 | 311 | 302 | 305 | 1,118,300 | 305 |
| 2024-10-04 | 305 | 309 | 303 | 307 | 1,035,000 | 307 |
| 2024-10-03 | 303 | 307 | 300 | 304 | 1,276,700 | 304 |
| 2024-10-02 | 294 | 303 | 294 | 297 | 738,700 | 297 |
| 2024-10-01 | 297 | 301 | 295 | 299 | 881,700 | 299 |
| 2024-09-30 | 297 | 303 | 295 | 296 | 1,396,800 | 296 |
| 2024-09-27 | 302 | 309 | 302 | 307 | 1,531,000 | 307 |
| 2024-09-26 | 301 | 304 | 297 | 297 | 922,700 | 297 |
| 2024-09-25 | 291 | 306 | 289 | 301 | 2,067,900 | 301 |
| 2024-09-24 | 291 | 292 | 286 | 287 | 1,130,700 | 287 |
| 2024-09-20 | 292 | 293 | 287 | 289 | 1,674,800 | 289 |
| 2024-09-19 | 287 | 293 | 286 | 291 | 1,238,400 | 291 |
| 2024-09-18 | 290 | 290 | 281 | 284 | 763,400 | 284 |
| 2024-09-17 | 285 | 291 | 281 | 286 | 1,038,600 | 286 |
| 2024-09-13 | 283 | 283 | 279 | 282 | 698,700 | 282 |
| 2024-09-12 | 285 | 285 | 278 | 281 | 825,400 | 281 |
| 2024-09-11 | 284 | 284 | 274 | 278 | 1,347,500 | 278 |
| 2024-09-10 | 287 | 289 | 283 | 283 | 782,300 | 283 |
| 2024-09-09 | 277 | 287 | 276 | 284 | 2,610,700 | 284 |
| 2024-09-06 | 295 | 295 | 284 | 285 | 1,297,900 | 285 |
| 2024-09-05 | 287 | 296 | 287 | 292 | 1,209,400 | 292 |
| 2024-09-04 | 293 | 298 | 289 | 290 | 2,381,700 | 290 |
| 2024-09-03 | 310 | 313 | 305 | 305 | 1,111,900 | 305 |
| 2024-09-02 | 321 | 322 | 310 | 313 | 1,356,700 | 313 |
| 2024-08-30 | 305 | 316 | 305 | 316 | 2,493,800 | 316 |
| 2024-08-29 | 300 | 310 | 299 | 304 | 960,800 | 304 |
| 2024-08-28 | 306 | 312 | 301 | 307 | 1,920,100 | 307 |
| 2024-08-27 | 294 | 300 | 293 | 300 | 732,500 | 300 |
| 2024-08-26 | 295 | 297 | 292 | 296 | 921,400 | 296 |
| 2024-08-23 | 295 | 298 | 291 | 295 | 1,468,200 | 295 |
| 2024-08-22 | 298 | 299 | 293 | 295 | 1,017,000 | 295 |
| 2024-08-21 | 300 | 304 | 294 | 298 | 1,272,800 | 298 |
| 2024-08-20 | 292 | 303 | 292 | 301 | 1,675,700 | 301 |
| 2024-08-19 | 294 | 294 | 287 | 289 | 1,489,700 | 289 |
| 2024-08-16 | 293 | 295 | 288 | 295 | 1,664,200 | 295 |
| 2024-08-15 | 286 | 293 | 284 | 289 | 1,271,100 | 289 |
| 2024-08-14 | 283 | 291 | 283 | 287 | 1,264,800 | 287 |
| 2024-08-13 | 285 | 286 | 281 | 285 | 1,019,000 | 285 |
| 2024-08-09 | 279 | 284 | 274 | 281 | 1,921,700 | 281 |
| 2024-08-08 | 263 | 276 | 262 | 271 | 1,435,800 | 271 |
| 2024-08-07 | 256 | 274 | 256 | 267 | 2,556,900 | 267 |
| 2024-08-06 | 254 | 269 | 254 | 264 | 3,248,700 | 264 |
| 2024-08-05 | 268 | 272 | 225 | 238 | 6,449,500 | 238 |
| 2024-08-02 | 290 | 294 | 277 | 282 | 2,817,400 | 282 |
| 2024-08-01 | 305 | 309 | 296 | 300 | 2,332,400 | 300 |
| 2024-07-31 | 308 | 310 | 302 | 309 | 1,577,800 | 309 |
| 2024-07-30 | 313 | 316 | 299 | 310 | 3,691,700 | 310 |
| 2024-07-29 | 283 | 310 | 280 | 310 | 6,323,000 | 310 |
| 2024-07-26 | 285 | 286 | 276 | 278 | 2,132,000 | 278 |
| 2024-07-25 | 280 | 283 | 277 | 277 | 2,670,400 | 277 |
| 2024-07-24 | 289 | 291 | 281 | 281 | 1,761,000 | 281 |
| 2024-07-23 | 292 | 294 | 289 | 290 | 1,033,700 | 290 |
| 2024-07-22 | 296 | 297 | 287 | 289 | 1,423,200 | 289 |
| 2024-07-19 | 292 | 294 | 286 | 293 | 1,827,500 | 293 |
| 2024-07-18 | 292 | 299 | 291 | 292 | 1,627,400 | 292 |
| 2024-07-17 | 291 | 297 | 290 | 294 | 1,760,000 | 294 |
| 2024-07-16 | 291 | 291 | 285 | 291 | 1,295,000 | 291 |
| 2024-07-12 | 287 | 292 | 287 | 287 | 1,455,800 | 287 |
| 2024-07-11 | 283 | 289 | 281 | 287 | 1,514,900 | 287 |
| 2024-07-10 | 284 | 286 | 279 | 283 | 1,598,700 | 283 |
| 2024-07-09 | 289 | 290 | 280 | 284 | 2,494,700 | 284 |
| 2024-07-08 | 296 | 298 | 289 | 289 | 1,976,500 | 289 |
| 2024-07-05 | 297 | 307 | 297 | 299 | 2,673,700 | 299 |
| 2024-07-04 | 292 | 298 | 290 | 295 | 1,651,800 | 295 |
| 2024-07-03 | 296 | 297 | 287 | 288 | 2,201,300 | 288 |
| 2024-07-02 | 295 | 298 | 293 | 293 | 1,433,000 | 293 |
| 2024-07-01 | 304 | 308 | 292 | 295 | 3,721,400 | 295 |
| 2024-06-28 | 313 | 314 | 301 | 302 | 2,725,500 | 302 |
| 2024-06-27 | 296 | 315 | 295 | 313 | 6,177,800 | 313 |
| 2024-06-26 | 303 | 317 | 299 | 303 | 7,182,700 | 303 |
| 2024-06-25 | 315 | 317 | 308 | 314 | 2,051,300 | 314 |
| 2024-06-24 | 310 | 313 | 304 | 307 | 3,326,300 | 307 |
| 2024-06-21 | 310 | 326 | 307 | 318 | 4,866,500 | 318 |
| 2024-06-20 | 309 | 317 | 302 | 305 | 5,855,700 | 305 |
| 2024-06-19 | 283 | 310 | 282 | 302 | 7,255,900 | 302 |
| 2024-06-18 | 287 | 287 | 280 | 281 | 1,007,500 | 281 |
| 2024-06-17 | 284 | 287 | 279 | 285 | 1,589,900 | 285 |
| 2024-06-14 | 286 | 291 | 285 | 290 | 862,800 | 290 |
| 2024-06-13 | 293 | 294 | 286 | 287 | 1,709,200 | 287 |
| 2024-06-12 | 299 | 302 | 291 | 296 | 2,424,900 | 296 |
| 2024-06-11 | 295 | 312 | 294 | 300 | 4,167,300 | 300 |
| 2024-06-10 | 285 | 295 | 281 | 292 | 3,192,200 | 292 |
| 2024-06-07 | 277 | 282 | 273 | 277 | 3,446,300 | 277 |
| 2024-06-06 | 282 | 286 | 276 | 278 | 2,623,200 | 278 |
| 2024-06-05 | 288 | 291 | 280 | 280 | 2,838,100 | 280 |
| 2024-06-04 | 290 | 293 | 288 | 289 | 1,525,500 | 289 |
| 2024-06-03 | 295 | 300 | 292 | 292 | 1,641,700 | 292 |
| 2024-05-31 | 283 | 291 | 282 | 289 | 3,729,200 | 289 |
| 2024-05-30 | 285 | 288 | 281 | 283 | 3,690,000 | 283 |
| 2024-05-29 | 304 | 304 | 296 | 296 | 1,918,000 | 296 |
| 2024-05-28 | 305 | 308 | 299 | 305 | 2,325,800 | 305 |
| 2024-05-27 | 309 | 312 | 302 | 304 | 1,743,400 | 304 |
| 2024-05-24 | 311 | 311 | 304 | 308 | 2,574,900 | 308 |
| 2024-05-23 | 300 | 318 | 290 | 316 | 6,735,300 | 316 |
| 2024-05-22 | 332 | 343 | 295 | 306 | 15,846,500 | 306 |
| 2024-05-21 | 356 | 357 | 348 | 348 | 1,266,100 | 348 |
| 2024-05-20 | 349 | 357 | 346 | 356 | 1,925,500 | 356 |
| 2024-05-17 | 350 | 353 | 347 | 349 | 1,423,000 | 349 |
| 2024-05-16 | 360 | 361 | 347 | 354 | 2,510,900 | 354 |
| 2024-05-15 | 371 | 372 | 360 | 361 | 1,307,600 | 361 |
| 2024-05-14 | 363 | 370 | 361 | 366 | 1,887,900 | 366 |
| 2024-05-13 | 363 | 368 | 353 | 363 | 2,677,800 | 363 |
| 2024-05-10 | 369 | 375 | 363 | 368 | 3,475,200 | 368 |
| 2024-05-09 | 380 | 383 | 361 | 368 | 10,436,700 | 368 |
| 2024-05-08 | 429 | 431 | 423 | 426 | 1,575,200 | 426 |
| 2024-05-07 | 430 | 433 | 427 | 432 | 1,202,100 | 432 |
| 2024-05-02 | 430 | 431 | 423 | 428 | 1,637,000 | 428 |
| 2024-05-01 | 434 | 437 | 427 | 428 | 1,176,700 | 428 |
| 2024-04-30 | 437 | 447 | 435 | 437 | 1,496,300 | 437 |
| 2024-04-26 | 430 | 435 | 426 | 434 | 965,700 | 434 |
| 2024-04-25 | 435 | 440 | 432 | 432 | 1,203,600 | 432 |
| 2024-04-24 | 445 | 452 | 441 | 443 | 1,547,200 | 443 |
| 2024-04-23 | 445 | 446 | 437 | 440 | 1,110,600 | 440 |
| 2024-04-22 | 439 | 445 | 433 | 438 | 1,719,100 | 438 |
| 2024-04-19 | 438 | 443 | 426 | 438 | 2,363,600 | 438 |
| 2024-04-18 | 436 | 448 | 430 | 445 | 1,928,300 | 445 |
| 2024-04-17 | 447 | 452 | 434 | 440 | 2,453,000 | 440 |
| 2024-04-16 | 448 | 455 | 441 | 445 | 2,865,500 | 445 |
| 2024-04-15 | 455 | 472 | 450 | 453 | 4,508,600 | 453 |
| 2024-04-12 | 469 | 472 | 450 | 462 | 5,416,400 | 462 |
| 2024-04-11 | 443 | 468 | 435 | 465 | 6,233,000 | 465 |
| 2024-04-10 | 425 | 452 | 424 | 441 | 5,349,700 | 441 |
| 2024-04-09 | 395 | 434 | 394 | 433 | 6,485,900 | 433 |
| 2024-04-08 | 389 | 398 | 388 | 391 | 1,621,600 | 391 |
| 2024-04-05 | 382 | 394 | 380 | 387 | 1,820,400 | 387 |
| 2024-04-04 | 388 | 389 | 382 | 383 | 1,003,100 | 383 |
| 2024-04-03 | 381 | 389 | 378 | 385 | 867,900 | 385 |
| 2024-04-02 | 393 | 393 | 383 | 385 | 1,696,700 | 385 |
| 2024-04-01 | 404 | 404 | 391 | 395 | 1,895,500 | 395 |
| 2024-03-29 | 403 | 408 | 402 | 404 | 1,047,500 | 404 |
| 2024-03-28 | 401 | 406 | 398 | 401 | 1,683,500 | 401 |
| 2024-03-27 | 397 | 401 | 395 | 396 | 797,200 | 396 |
| 2024-03-26 | 400 | 402 | 397 | 398 | 677,000 | 398 |
| 2024-03-25 | 401 | 405 | 398 | 400 | 1,430,400 | 400 |
| 2024-03-22 | 402 | 408 | 397 | 400 | 2,511,700 | 400 |
| 2024-03-21 | 396 | 402 | 391 | 399 | 2,219,500 | 399 |
| 2024-03-19 | 393 | 398 | 389 | 395 | 1,563,600 | 395 |
| 2024-03-18 | 393 | 400 | 390 | 392 | 1,634,400 | 392 |
| 2024-03-15 | 387 | 390 | 384 | 388 | 1,224,500 | 388 |
| 2024-03-14 | 380 | 395 | 378 | 391 | 2,239,200 | 391 |
| 2024-03-13 | 383 | 383 | 376 | 376 | 1,105,400 | 376 |
| 2024-03-12 | 375 | 380 | 368 | 377 | 1,140,300 | 377 |
| 2024-03-11 | 379 | 383 | 372 | 376 | 1,590,300 | 376 |
| 2024-03-08 | 377 | 385 | 376 | 383 | 1,135,900 | 383 |
| 2024-03-07 | 385 | 389 | 375 | 378 | 2,145,600 | 378 |
| 2024-03-06 | 380 | 392 | 378 | 387 | 1,349,100 | 387 |
| 2024-03-05 | 384 | 388 | 378 | 384 | 1,525,500 | 384 |
| 2024-03-04 | 395 | 396 | 384 | 386 | 1,607,900 | 386 |
| 2024-03-01 | 398 | 405 | 392 | 392 | 1,689,700 | 392 |
| 2024-02-29 | 395 | 397 | 391 | 397 | 1,979,900 | 397 |
| 2024-02-28 | 396 | 407 | 393 | 401 | 2,514,000 | 401 |
| 2024-02-27 | 389 | 400 | 387 | 397 | 3,436,100 | 397 |
| 2024-02-26 | 370 | 395 | 370 | 389 | 4,891,700 | 389 |
| 2024-02-22 | 364 | 368 | 362 | 367 | 1,002,600 | 367 |
| 2024-02-21 | 368 | 370 | 357 | 360 | 2,216,200 | 360 |
| 2024-02-20 | 375 | 379 | 371 | 375 | 1,596,000 | 375 |
| 2024-02-19 | 360 | 375 | 355 | 375 | 3,411,000 | 375 |
| 2024-02-16 | 345 | 356 | 345 | 356 | 1,948,600 | 356 |
| 2024-02-15 | 345 | 348 | 341 | 344 | 1,613,100 | 344 |
| 2024-02-14 | 351 | 355 | 346 | 347 | 1,288,300 | 347 |
| 2024-02-13 | 351 | 355 | 345 | 352 | 2,020,800 | 352 |
| 2024-02-09 | 350 | 359 | 347 | 353 | 2,086,300 | 353 |
| 2024-02-08 | 351 | 352 | 344 | 348 | 1,859,600 | 348 |
| 2024-02-07 | 362 | 366 | 353 | 355 | 2,657,300 | 355 |
| 2024-02-06 | 360 | 376 | 356 | 361 | 8,148,000 | 361 |
| 2024-02-05 | 340 | 375 | 335 | 364 | 10,802,800 | 364 |
| 2024-02-02 | 339 | 340 | 335 | 337 | 923,800 | 337 |
| 2024-02-01 | 341 | 342 | 337 | 339 | 850,900 | 339 |
| 2024-01-31 | 339 | 344 | 339 | 340 | 1,373,100 | 340 |
| 2024-01-30 | 338 | 340 | 336 | 337 | 838,100 | 337 |
| 2024-01-29 | 336 | 338 | 334 | 337 | 633,700 | 337 |
| 2024-01-26 | 330 | 335 | 329 | 333 | 838,200 | 333 |
| 2024-01-25 | 331 | 331 | 327 | 329 | 1,421,900 | 329 |
| 2024-01-24 | 337 | 337 | 330 | 331 | 2,111,000 | 331 |
| 2024-01-23 | 342 | 345 | 336 | 339 | 1,595,400 | 339 |
| 2024-01-22 | 338 | 342 | 337 | 341 | 1,206,700 | 341 |
| 2024-01-19 | 339 | 341 | 336 | 337 | 778,300 | 337 |
| 2024-01-18 | 336 | 344 | 336 | 338 | 1,465,700 | 338 |
| 2024-01-17 | 341 | 343 | 336 | 336 | 1,077,100 | 336 |
| 2024-01-16 | 338 | 342 | 337 | 340 | 866,600 | 340 |
| 2024-01-15 | 336 | 340 | 335 | 338 | 909,000 | 338 |
| 2024-01-12 | 341 | 342 | 336 | 338 | 1,436,900 | 338 |
| 2024-01-11 | 343 | 345 | 340 | 340 | 1,013,500 | 340 |
| 2024-01-10 | 347 | 349 | 343 | 343 | 704,700 | 343 |
| 2024-01-09 | 350 | 350 | 345 | 347 | 1,066,700 | 347 |
| 2024-01-05 | 352 | 354 | 348 | 349 | 1,006,300 | 349 |
| 2024-01-04 | 341 | 351 | 339 | 350 | 1,574,800 | 350 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
