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
2023-12-01	353	354	348	350	577,400	350
2023-11-30	354	357	351	352	709,300	352
2023-11-29	355	358	354	354	348,300	354
2023-11-28	357	361	354	357	571,100	357
2023-11-27	364	365	356	357	792,800	357
2023-11-24	360	363	359	363	499,600	363
2023-11-22	358	362	358	358	439,100	358
2023-11-21	358	361	357	360	604,400	360
2023-11-20	361	368	360	362	1,570,100	362
2023-11-17	344	357	343	355	1,999,100	355
2023-11-16	347	349	345	345	927,100	345
2023-11-15	346	348	342	347	769,200	347
2023-11-14	343	345	340	343	582,000	343
2023-11-13	343	346	340	342	997,400	342
2023-11-10	342	345	336	343	1,498,200	343
2023-11-09	344	347	340	347	898,400	347
2023-11-08	355	357	322	343	4,092,000	343
2023-11-07	350	361	350	359	1,462,000	359
2023-11-06	354	358	348	350	2,495,500	350
2023-11-02	364	364	343	349	2,428,700	349
2023-11-01	354	359	354	359	869,500	359
2023-10-31	351	353	346	353	692,900	353
2023-10-30	352	353	344	347	1,576,900	347
2023-10-27	354	355	351	355	514,300	355
2023-10-26	349	353	348	350	839,700	350
2023-10-25	357	358	353	354	311,100	354
2023-10-24	358	358	346	354	841,100	354
2023-10-23	360	360	355	356	651,700	356
2023-10-20	360	363	358	360	517,800	360
2023-10-19	362	363	357	361	668,100	361
2023-10-18	363	366	362	366	451,900	366
2023-10-17	364	365	359	361	450,100	361
2023-10-16	359	365	358	360	498,700	360
2023-10-13	364	365	358	359	533,100	359
2023-10-12	367	368	365	367	395,100	367
2023-10-11	369	372	367	367	691,400	367
2023-10-10	360	368	359	366	868,900	366
2023-10-06	358	360	354	355	761,500	355
2023-10-05	351	365	349	357	1,561,400	357
2023-10-04	347	355	345	349	1,903,300	349
2023-10-03	368	369	350	351	2,499,100	351
2023-10-02	381	382	374	374	806,700	374
2023-09-29	387	389	378	379	860,800	379
2023-09-28	383	392	382	387	998,300	387
2023-09-27	379	381	377	381	639,400	381
2023-09-26	386	387	381	381	564,900	381
2023-09-25	389	389	385	386	687,800	386
2023-09-22	385	391	382	389	908,400	389
2023-09-21	394	394	387	390	1,129,300	390
2023-09-20	401	403	395	395	1,092,400	395
2023-09-19	396	402	394	402	1,891,400	402
2023-09-15	389	400	388	392	2,782,600	392
2023-09-14	378	385	378	384	1,272,700	384
2023-09-13	380	384	378	378	934,400	378
2023-09-12	376	379	375	377	513,400	377
2023-09-11	380	382	375	376	938,900	376
2023-09-08	384	387	378	380	1,373,100	380
2023-09-07	371	385	371	385	1,750,500	385
2023-09-06	371	376	371	373	1,064,800	373
2023-09-05	375	376	371	373	390,900	373
2023-09-04	376	377	372	374	748,200	374
2023-09-01	371	377	371	374	867,100	374
2023-08-31	370	373	369	371	586,700	371
2023-08-30	371	373	369	371	355,500	371
2023-08-29	375	375	369	371	439,200	371
2023-08-28	372	376	371	373	462,400	373
2023-08-25	373	373	369	371	456,600	371
2023-08-24	375	376	371	375	512,000	375
2023-08-23	369	377	368	377	530,000	377
2023-08-22	368	370	366	369	471,400	369
2023-08-21	369	371	367	369	615,600	369
2023-08-18	366	375	363	365	1,312,800	365
2023-08-17	379	379	361	370	1,852,800	370
2023-08-16	386	388	380	380	1,514,700	380
2023-08-15	381	388	380	388	1,544,100	388
2023-08-14	385	387	382	383	1,292,300	383
2023-08-10	380	387	376	384	1,633,200	384
2023-08-09	380	383	378	382	1,827,500	382
2023-08-08	364	378	364	376	2,917,700	376
2023-08-07	365	369	363	363	1,376,400	363
2023-08-04	361	368	360	363	1,268,600	363
2023-08-03	356	368	350	361	3,191,300	361
2023-08-02	351	374	349	361	4,460,500	361
2023-08-01	345	351	343	351	1,426,300	351
2023-07-31	348	348	343	345	729,600	345
2023-07-28	345	346	341	346	1,293,500	346
2023-07-27	348	348	345	346	759,300	346
2023-07-26	351	352	348	351	627,500	351
2023-07-25	351	354	350	353	758,900	353
2023-07-24	351	354	350	351	754,200	351
2023-07-21	351	352	349	350	632,900	350
2023-07-20	351	353	350	351	488,200	351
2023-07-19	352	354	350	351	617,900	351
2023-07-18	353	353	347	350	759,900	350
2023-07-14	349	350	345	349	489,500	349
2023-07-13	350	351	347	348	501,000	348
2023-07-12	346	349	342	348	804,100	348
2023-07-11	344	353	344	346	1,102,400	346
2023-07-10	343	345	340	341	1,154,800	341
2023-07-07	344	348	342	343	1,026,400	343
2023-07-06	348	351	345	346	1,124,300	346
2023-07-05	349	351	346	350	758,900	350
2023-07-04	352	352	348	349	958,300	349
2023-07-03	354	355	350	353	1,105,700	353
2023-06-30	356	358	348	354	1,553,200	354
2023-06-29	353	359	353	354	986,400	354
2023-06-28	352	356	351	355	1,144,700	355
2023-06-27	352	353	347	352	1,294,200	352
2023-06-26	356	356	351	352	1,184,000	352
2023-06-23	364	365	355	356	1,764,800	356
2023-06-22	365	368	362	364	1,291,600	364
2023-06-21	360	366	358	365	1,002,300	365
2023-06-20	364	365	360	363	1,108,700	363
2023-06-19	366	371	362	367	1,291,400	367
2023-06-16	365	367	363	366	762,700	366
2023-06-15	366	368	363	366	1,087,400	366
2023-06-14	364	368	364	367	981,400	367
2023-06-13	363	365	361	362	1,055,800	362
2023-06-12	365	367	362	364	884,500	364
2023-06-09	370	371	363	365	1,054,800	365
2023-06-08	360	369	359	366	2,252,200	366
2023-06-07	363	363	352	355	1,696,800	355
2023-06-06	349	360	346	358	1,846,300	358
2023-06-05	352	356	349	353	1,534,100	353
2023-06-02	342	347	340	345	1,552,800	345
2023-06-01	346	346	340	344	1,766,800	344
2023-05-31	355	357	348	348	3,372,000	348
2023-05-30	362	363	355	358	1,197,800	358
2023-05-29	362	365	361	362	861,500	362
2023-05-26	363	363	357	357	1,084,900	357
2023-05-25	363	364	361	362	660,900	362
2023-05-24	365	367	361	362	616,100	362
2023-05-23	363	369	362	364	1,365,700	364
2023-05-22	362	364	357	359	1,024,300	359
2023-05-19	357	361	355	357	1,525,200	357
2023-05-18	362	362	353	355	2,224,300	355
2023-05-17	359	365	358	359	1,335,100	359
2023-05-16	369	371	358	359	2,390,800	359
2023-05-15	365	368	363	366	947,600	366
2023-05-12	370	372	365	365	2,144,400	365
2023-05-11	371	381	369	374	1,558,500	374
2023-05-10	376	378	361	373	3,310,600	373
2023-05-09	406	412	378	382	4,048,700	382
2023-05-08	406	407	401	406	932,600	406
2023-05-02	403	404	396	403	898,700	403
2023-05-01	399	404	398	404	827,400	404
2023-04-28	399	399	395	399	504,200	399
2023-04-27	390	397	390	396	422,900	396
2023-04-26	392	397	390	395	642,400	395
2023-04-25	402	403	396	397	422,000	397
2023-04-24	397	403	396	400	460,000	400
2023-04-21	396	398	393	395	587,800	395
2023-04-20	395	400	395	399	253,900	399
2023-04-19	399	403	395	399	496,300	399
2023-04-18	405	405	398	399	675,500	399
2023-04-17	404	408	402	402	377,000	402
2023-04-14	402	405	400	402	590,200	402
2023-04-13	401	402	398	399	442,300	399
2023-04-12	396	404	395	404	763,300	404
2023-04-11	401	402	396	396	487,800	396
2023-04-10	395	398	392	397	457,900	397
2023-04-07	393	399	392	393	379,100	393
2023-04-06	398	401	393	393	907,900	393
2023-04-05	407	409	398	399	955,300	399
2023-04-04	411	414	408	408	830,400	408
2023-04-03	399	410	399	409	1,629,400	409
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