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
2023-03-31388393387391862,700391
2023-03-30387391385386558,000386
2023-03-29382388381387598,900387
2023-03-28385387379380730,300380
2023-03-27384384376380723,600380
2023-03-24383386378379582,200379
2023-03-23376387374384950,900384
2023-03-223783843753831,231,200383
2023-03-203753793663701,208,400370
2023-03-173853863743781,660,000378
2023-03-163853893793811,848,800381
2023-03-153924043924011,343,800401
2023-03-144014023853862,072,700386
2023-03-134094114024091,589,600409
2023-03-104164204144171,057,100417
2023-03-09425427423423529,700423
2023-03-08422426421425625,900425
2023-03-07426430424424823,500424
2023-03-06428429423425665,600425
2023-03-03425428424424709,700424
2023-03-024274324224241,407,000424
2023-03-01415421412421837,600421
2023-02-28419423415416874,300416
2023-02-27410420410415697,900415
2023-02-24417417411412764,900412
2023-02-22418421411415991,300415
2023-02-214184264124231,265,600423
2023-02-204224234164181,035,400418
2023-02-17423429423423717,900423
2023-02-164234294214261,093,100426
2023-02-154154304144262,215,700426
2023-02-144194244154151,206,900415
2023-02-134064184034161,611,800416
2023-02-10404408400407775,900407
2023-02-09411411403407841,800407
2023-02-08404410400408870,100408
2023-02-074144174024041,766,100404
2023-02-063954223934145,422,900414
2023-02-033763973753955,717,700395
2023-02-023873873623733,229,700373
2023-02-013873903823851,089,700385
2023-01-313763853723841,635,200384
2023-01-30379380374374685,400374
2023-01-27383385378379755,300379
2023-01-26385385378380656,600380
2023-01-25381385379384706,500384
2023-01-243883923813811,002,700381
2023-01-233833883803841,040,600384
2023-01-20379383377381612,700381
2023-01-19381385378379557,200379
2023-01-18381386378386558,300386
2023-01-17376384376382447,500382
2023-01-16384384378378633,900378
2023-01-13385391385385806,500385
2023-01-12390390384385896,400385
2023-01-113763963753893,279,200389
2023-01-10364373364372980,700372
2023-01-06350364350364955,400364
2023-01-053493543443521,132,400352
2023-01-043573613493491,364,900349

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