6366 千代田化工建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	388	393	387	391	862,700	391
2023-03-30	387	391	385	386	558,000	386
2023-03-29	382	388	381	387	598,900	387
2023-03-28	385	387	379	380	730,300	380
2023-03-27	384	384	376	380	723,600	380
2023-03-24	383	386	378	379	582,200	379
2023-03-23	376	387	374	384	950,900	384
2023-03-22	378	384	375	383	1,231,200	383
2023-03-20	375	379	366	370	1,208,400	370
2023-03-17	385	386	374	378	1,660,000	378
2023-03-16	385	389	379	381	1,848,800	381
2023-03-15	392	404	392	401	1,343,800	401
2023-03-14	401	402	385	386	2,072,700	386
2023-03-13	409	411	402	409	1,589,600	409
2023-03-10	416	420	414	417	1,057,100	417
2023-03-09	425	427	423	423	529,700	423
2023-03-08	422	426	421	425	625,900	425
2023-03-07	426	430	424	424	823,500	424
2023-03-06	428	429	423	425	665,600	425
2023-03-03	425	428	424	424	709,700	424
2023-03-02	427	432	422	424	1,407,000	424
2023-03-01	415	421	412	421	837,600	421
2023-02-28	419	423	415	416	874,300	416
2023-02-27	410	420	410	415	697,900	415
2023-02-24	417	417	411	412	764,900	412
2023-02-22	418	421	411	415	991,300	415
2023-02-21	418	426	412	423	1,265,600	423
2023-02-20	422	423	416	418	1,035,400	418
2023-02-17	423	429	423	423	717,900	423
2023-02-16	423	429	421	426	1,093,100	426
2023-02-15	415	430	414	426	2,215,700	426
2023-02-14	419	424	415	415	1,206,900	415
2023-02-13	406	418	403	416	1,611,800	416
2023-02-10	404	408	400	407	775,900	407
2023-02-09	411	411	403	407	841,800	407
2023-02-08	404	410	400	408	870,100	408
2023-02-07	414	417	402	404	1,766,100	404
2023-02-06	395	422	393	414	5,422,900	414
2023-02-03	376	397	375	395	5,717,700	395
2023-02-02	387	387	362	373	3,229,700	373
2023-02-01	387	390	382	385	1,089,700	385
2023-01-31	376	385	372	384	1,635,200	384
2023-01-30	379	380	374	374	685,400	374
2023-01-27	383	385	378	379	755,300	379
2023-01-26	385	385	378	380	656,600	380
2023-01-25	381	385	379	384	706,500	384
2023-01-24	388	392	381	381	1,002,700	381
2023-01-23	383	388	380	384	1,040,600	384
2023-01-20	379	383	377	381	612,700	381
2023-01-19	381	385	378	379	557,200	379
2023-01-18	381	386	378	386	558,300	386
2023-01-17	376	384	376	382	447,500	382
2023-01-16	384	384	378	378	633,900	378
2023-01-13	385	391	385	385	806,500	385
2023-01-12	390	390	384	385	896,400	385
2023-01-11	376	396	375	389	3,279,200	389
2023-01-10	364	373	364	372	980,700	372
2023-01-06	350	364	350	364	955,400	364
2023-01-05	349	354	344	352	1,132,400	352
2023-01-04	357	361	349	349	1,364,900	349

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