6366 千代田化工建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-205055155035131,773,500513
2021-04-195105165065071,694,500507
2021-04-165235325085124,006,900512
2021-04-155125235115221,887,400522
2021-04-145055204965152,819,500515
2021-04-135205315085123,366,100512
2021-04-125405485155165,776,600516
2021-04-095245495245366,508,600536
2021-04-085335435165249,859,900524
2021-04-075105165005142,400,300514
2021-04-065215285035114,353,700511
2021-04-054935194865185,443,800518
2021-04-0248351047849510,617,500495
2021-04-014844854724752,438,400475
2021-03-314864884734782,946,500478
2021-03-304584854544843,582,500484
2021-03-294724754584612,571,400461
2021-03-264594704584682,394,000468
2021-03-254424614394572,498,900457
2021-03-244374654364495,348,600449
2021-03-234674684454455,697,300445
2021-03-224754814684692,657,000469
2021-03-194814834554779,668,400477
2021-03-184934964824923,131,400492
2021-03-175055104854906,222,300490
2021-03-165055174945104,748,100510
2021-03-154815124815095,878,100509
2021-03-124694804614772,363,100477
2021-03-114614754594672,484,200467
2021-03-104734754554614,654,100461
2021-03-094844904634815,422,600481
2021-03-085065084824886,932,600488
2021-03-0550853149449811,453,500498
2021-03-0452052248550811,280,200508
2021-03-0347651247450315,487,000503
2021-03-024584774504705,388,200470
2021-03-014544624424544,451,700454
2021-02-264354564354463,732,200446
2021-02-254364494314463,687,100446
2021-02-244474494244264,697,100426
2021-02-224484554374424,363,800442
2021-02-194334504294393,069,300439
2021-02-184554644374404,861,300440
2021-02-174284684284559,054,700455
2021-02-164274364174245,309,600424
2021-02-154204394044298,452,800429
2021-02-124514524214286,330,500428
2021-02-1047448143343921,240,400439
2021-02-094824824824821,727,600482
2021-02-083904163904029,888,200402
2021-02-053573663493663,661,300366
2021-02-043393603313545,033,100354
2021-02-033543573343375,785,600337
2021-02-0235436934234911,683,200349
2021-02-013253403233391,712,800339
2021-01-293423433263302,717,000330
2021-01-283323433313422,038,600342
2021-01-273433473393401,203,000340
2021-01-263423463383441,248,100344
2021-01-253493523403432,541,800343
2021-01-223323503323473,414,200347
2021-01-213443443323363,112,800336
2021-01-203473473333412,825,000341
2021-01-193393543353453,297,900345
2021-01-183393413293392,080,500339
2021-01-153413473353453,212,100345
2021-01-143573583383445,967,800344
2021-01-133443643413575,479,300357
2021-01-123273473243424,639,600342
2021-01-083253373223314,664,500331
2021-01-073113333083308,179,400330
2021-01-062893102893035,637,600303
2021-01-052822912822841,847,300284
2021-01-042862902732892,276,100289

分割・併合履歴 : [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株