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