6366 千代田化工建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-274144214074211,929,500421
2022-06-243954063904061,194,700406
2022-06-234044123984021,813,500402
2022-06-224204204064072,159,900407
2022-06-213984093964082,301,900408
2022-06-204184243853904,882,200390
2022-06-174244304154254,219,200425
2022-06-164484494314391,960,600439
2022-06-154684704444472,379,100447
2022-06-144544744494733,043,500473
2022-06-134724824614622,380,000462
2022-06-104854884684833,528,000483
2022-06-094884964814904,023,800490
2022-06-084544914524877,284,400487
2022-06-074564564474511,599,400451
2022-06-064394624394532,488,000453
2022-06-034444494364441,661,200444
2022-06-024454514414471,282,300447
2022-06-014424544394491,930,700449
2022-05-314294464244442,932,000444
2022-05-30432436428428850,900428
2022-05-27429431422422879,900422
2022-05-26424428421421743,700421
2022-05-25431432422424927,900424
2022-05-244354394264271,521,700427
2022-05-234494504324332,306,200433
2022-05-204584584484511,491,100451
2022-05-194434574434561,449,600456
2022-05-184634664514582,346,600458
2022-05-174464594444581,632,300458
2022-05-164544644414482,626,100448
2022-05-134284564284554,140,200455
2022-05-124054334054162,879,000416
2022-05-114034083824054,601,000405
2022-05-104174504024187,591,800418
2022-05-094424434224242,037,100424
2022-05-064254474254422,126,200442
2022-05-02426431421423961,700423
2022-04-28435436426434835,400434
2022-04-274234364174332,228,400433
2022-04-264294344214311,493,700431
2022-04-254394424294311,702,800431
2022-04-224564614524551,296,300455
2022-04-214734754624631,268,200463
2022-04-204774794614651,746,500465
2022-04-194794814704761,276,600476
2022-04-184744814664731,767,900473
2022-04-154684744614721,113,900472
2022-04-144614764614712,069,300471
2022-04-134574634484601,350,200460
2022-04-124554604464531,808,500453
2022-04-114564754554632,491,900463
2022-04-084484584454481,656,600448
2022-04-074484494264412,188,400441
2022-04-064594634484531,405,400453
2022-04-054684684574641,122,900464
2022-04-044574634524621,270,400462
2022-04-014584654544651,968,300465
2022-03-314874944684703,105,600470
2022-03-304924944754852,236,200485
2022-03-294894924734852,167,000485
2022-03-284804954784842,726,300484
2022-03-254804864724832,527,000483
2022-03-244855074794845,156,400484
2022-03-234904954654864,806,800486
2022-03-224604934584898,781,900489
2022-03-184554554414522,704,900452
2022-03-174344594324576,092,200457
2022-03-164114304044284,103,600428
2022-03-154364544084188,236,800418
2022-03-1442446041744610,054,800446
2022-03-1138242538042312,225,800423
2022-03-103713713543701,647,500370
2022-03-093633663553631,816,700363
2022-03-083743863563572,388,700357
2022-03-073703803683772,277,500377
2022-03-043853893673722,595,800372
2022-03-033994083893902,626,300390
2022-03-023763943733922,702,800392
2022-03-013663823653802,593,800380
2022-02-283433593423581,650,900358
2022-02-253373423333371,062,800337
2022-02-243543543353361,713,100336
2022-02-223533603523571,118,800357
2022-02-213503613463611,545,400361
2022-02-18361361351352922,400352
2022-02-17362368362363661,500363
2022-02-16369371361365867,400365
2022-02-15363367361364837,500364
2022-02-143703703613661,215,300366
2022-02-103743823713781,944,700378
2022-02-093653743643711,013,100371
2022-02-083673723603651,018,100365
2022-02-073703773633731,708,600373
2022-02-043443713423703,279,700370
2022-02-033323513253453,160,500345
2022-02-023323363253283,441,600328
2022-02-013433453293311,642,600331
2022-01-313333393333371,037,100337
2022-01-283303333273331,233,500333
2022-01-273433433263271,840,900327
2022-01-26335339332336935,900336
2022-01-253563563153334,135,200333
2022-01-243593683543571,693,100357
2022-01-213603673553671,425,500367
2022-01-203643683603631,316,000363
2022-01-193763803653721,787,700372
2022-01-183743853723802,659,400380
2022-01-17380380369369866,000369
2022-01-143743793673741,859,700374
2022-01-133633803623762,003,600376
2022-01-123553653533641,226,600364
2022-01-113563623523571,148,900357
2022-01-073603633543571,079,200357
2022-01-063573633533541,368,600354
2022-01-053593683573641,723,700364
2022-01-043553553443511,391,900351

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