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
2021-10-224194234084181,656,100418
2021-10-214304344244241,723,500424
2021-10-204334384304321,015,000432
2021-10-194394484324341,808,500434
2021-10-184194454194434,307,500443
2021-10-15413415410414714,100414
2021-10-14414419409412983,500412
2021-10-134114184054141,489,400414
2021-10-124144154094121,044,000412
2021-10-114054144044131,210,700413
2021-10-084204204014031,702,500403
2021-10-074124184084152,394,800415
2021-10-064024204004093,631,400409
2021-10-053924003863992,083,100399
2021-10-043894033883912,152,100391
2021-10-013883933763812,152,900381
2021-09-30397401392395969,800395
2021-09-293904013893981,780,000398
2021-09-283913973853961,322,100396
2021-09-273933953853891,168,500389
2021-09-243883963863901,348,100390
2021-09-223793873753811,285,400381
2021-09-213803853763802,488,500380
2021-09-174004003923971,428,000397
2021-09-164084133984031,788,700403
2021-09-154044074014041,507,400404
2021-09-143924123924093,312,100409
2021-09-133823893793891,037,700389
2021-09-103873893833851,037,400385
2021-09-093813913803851,782,300385
2021-09-083773813753811,260,700381
2021-09-073863893763801,229,000380
2021-09-063933963853871,499,600387
2021-09-033803933803881,353,600388
2021-09-023883893753821,197,700382
2021-09-013753863743841,307,600384
2021-08-313693743643731,091,700373
2021-08-303593703583691,125,100369
2021-08-27363363353354997,400354
2021-08-26365368363363655,200363
2021-08-25367373363365928,900365
2021-08-24368371363364674,900364
2021-08-233693713643651,013,800365
2021-08-203633733613621,689,500362
2021-08-193703763673671,332,400367
2021-08-183763783703761,295,800376
2021-08-173873903773771,529,400377
2021-08-163843893803871,267,500387
2021-08-133833933833871,676,200387
2021-08-123833933813862,431,800386
2021-08-113663773653732,423,200373
2021-08-103503633503611,536,100361
2021-08-063523613523581,591,000358
2021-08-053483573413522,686,700352
2021-08-043503603483484,067,500348
2021-08-033883883503577,967,500357
2021-08-023883963873912,824,500391
2021-07-3044044438438911,277,200389
2021-07-294514554474511,178,700451
2021-07-284564574474491,215,500449
2021-07-274544584494541,423,000454
2021-07-264544594494531,129,900453
2021-07-214554554464501,852,600450
2021-07-204434574384492,862,700449
2021-07-194554624434554,360,300455
2021-07-164594724574687,425,800468
2021-07-154444454354371,709,900437
2021-07-144504554474481,412,000448
2021-07-134544614494561,690,000456
2021-07-124524564464551,833,700455
2021-07-094294534294513,086,200451
2021-07-084494544384382,006,700438
2021-07-074574594484493,490,900449
2021-07-064594704504653,942,500465
2021-07-054574604504561,852,000456
2021-07-024384574374553,409,400455
2021-07-014434484354402,053,700440
2021-06-304414464324412,192,400441
2021-06-294534534374414,190,200441
2021-06-284554684534563,357,900456
2021-06-254594684464484,289,600448
2021-06-244454604374543,540,600454
2021-06-234364464344423,362,400442
2021-06-224184384154333,763,200433
2021-06-214154264094104,684,000410
2021-06-184094114044051,274,300405
2021-06-174164184074091,201,000409
2021-06-164044174044122,190,000412
2021-06-153984013944011,000,300401
2021-06-144044053974001,224,000400
2021-06-114064073994031,296,900403
2021-06-104044103994071,340,700407
2021-06-094124134014031,823,200403
2021-06-08412417412414948,600414
2021-06-074214234114122,195,900412
2021-06-044134204134171,763,000417
2021-06-034084174064162,302,200416
2021-06-024004113974062,385,100406
2021-06-013903963873961,451,300396
2021-05-314024033883901,997,800390
2021-05-283894003873942,469,400394
2021-05-273883923853851,607,900385
2021-05-263893913833872,389,700387
2021-05-254044063903932,288,400393
2021-05-244054104004001,499,500400
2021-05-214074093974001,883,100400
2021-05-204034073944033,177,800403
2021-05-194054134034071,682,400407
2021-05-184124204064152,211,900415
2021-05-174184224024072,248,900407
2021-05-144194274124182,355,500418
2021-05-134114244064094,167,500409
2021-05-124514574114226,724,100422
2021-05-114454564414514,440,200451
2021-05-104744744484527,234,100452
2021-05-075195274804849,706,600484
2021-05-065035214965152,872,000515
2021-04-305145165055082,015,200508
2021-04-285165195085162,554,000516
2021-04-275215275185192,553,500519
2021-04-265055245035213,477,900521
2021-04-234935134935032,522,200503
2021-04-224955034875013,179,500501
2021-04-215005004684837,954,900483
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