6366 千代田化工建設(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,050	1,060	1,040	1,060	417,000	1,766.67
1983-12-27	1,050	1,100	1,040	1,100	332,000	1,833.33
1983-12-26	1,060	1,060	1,040	1,040	309,000	1,733.33
1983-12-24	1,050	1,060	1,050	1,060	153,000	1,766.67
1983-12-23	1,050	1,070	1,050	1,060	295,000	1,766.67
1983-12-22	1,130	1,140	1,060	1,060	407,000	1,766.67
1983-12-21	1,110	1,150	1,100	1,150	1,818,001	1,916.67
1983-12-20	1,060	1,120	1,050	1,110	611,000	1,850
1983-12-19	1,020	1,060	1,020	1,060	243,000	1,766.67
1983-12-17	1,060	1,060	1,050	1,060	81,000	1,766.67
1983-12-16	1,070	1,070	1,050	1,060	162,000	1,766.67
1983-12-15	1,050	1,080	1,030	1,080	283,000	1,800
1983-12-14	1,020	1,050	1,020	1,050	269,000	1,750
1983-12-13	1,060	1,060	1,020	1,040	373,000	1,733.33
1983-12-12	1,090	1,090	1,060	1,060	166,000	1,766.67
1983-12-09	1,090	1,100	1,080	1,090	214,000	1,816.67
1983-12-08	1,100	1,120	1,090	1,120	197,000	1,866.67
1983-12-07	1,120	1,150	1,090	1,090	483,000	1,816.67
1983-12-06	1,130	1,130	1,100	1,120	379,000	1,866.67
1983-12-05	1,090	1,170	1,090	1,120	500,000	1,866.67
1983-12-03	1,080	1,090	1,060	1,070	173,000	1,783.33
1983-12-02	1,060	1,080	1,050	1,060	212,000	1,766.67
1983-12-01	1,070	1,080	1,060	1,060	364,000	1,766.67
1983-11-30	1,120	1,120	1,080	1,090	268,000	1,816.67
1983-11-29	1,100	1,100	1,090	1,100	114,000	1,833.33
1983-11-28	1,110	1,120	1,090	1,120	309,000	1,866.67
1983-11-26	1,120	1,120	1,100	1,120	428,000	1,866.67
1983-11-25	1,160	1,160	1,120	1,120	597,000	1,866.67
1983-11-24	1,210	1,210	1,150	1,160	917,000	1,933.33
1983-11-22	1,180	1,220	1,180	1,200	2,637,001	2,000
1983-11-21	1,150	1,210	1,150	1,170	1,152,000	1,950
1983-11-19	1,170	1,170	1,150	1,170	357,000	1,950
1983-11-18	1,170	1,180	1,150	1,170	689,000	1,950
1983-11-17	1,150	1,190	1,130	1,190	1,005,000	1,983.33
1983-11-16	1,080	1,170	1,080	1,160	2,090,001	1,933.33
1983-11-15	1,090	1,090	1,070	1,070	192,000	1,783.33
1983-11-14	1,090	1,090	1,070	1,080	197,000	1,800
1983-11-11	1,020	1,100	1,020	1,070	405,000	1,783.33
1983-11-10	1,010	1,020	1,010	1,010	100,000	1,683.33
1983-11-09	1,020	1,020	1,010	1,020	104,000	1,700
1983-11-08	1,010	1,030	1,000	1,010	251,000	1,683.33
1983-11-07	1,000	1,000	996	996	105,000	1,660
1983-11-05	1,000	1,010	995	1,000	88,000	1,666.67
1983-11-04	995	1,020	995	1,000	118,000	1,666.67
1983-11-02	1,010	1,020	992	993	186,000	1,655
1983-11-01	1,050	1,050	1,010	1,010	200,000	1,683.33
1983-10-31	1,020	1,070	1,020	1,050	254,000	1,750
1983-10-29	1,030	1,040	1,020	1,030	88,000	1,716.67
1983-10-28	1,030	1,050	1,010	1,050	321,000	1,750
1983-10-27	990	1,070	980	1,050	309,000	1,750
1983-10-26	985	995	960	985	836,000	1,641.67
1983-10-25	1,030	1,030	990	995	637,000	1,658.33
1983-10-24	1,080	1,080	1,050	1,050	253,000	1,750
1983-10-22	1,080	1,090	1,070	1,090	121,000	1,816.67
1983-10-21	1,080	1,090	1,060	1,060	345,000	1,766.67
1983-10-20	1,080	1,100	1,080	1,100	131,000	1,833.33
1983-10-19	1,100	1,100	1,070	1,080	182,000	1,800
1983-10-18	1,120	1,130	1,100	1,100	108,000	1,833.33
1983-10-17	1,120	1,140	1,120	1,130	101,000	1,883.33
1983-10-15	1,090	1,130	1,090	1,130	122,000	1,883.33
1983-10-14	1,110	1,120	1,080	1,100	355,000	1,833.33
1983-10-13	1,160	1,170	1,110	1,120	559,000	1,866.67
1983-10-12	1,150	1,200	1,140	1,160	358,000	1,933.33
1983-10-11	1,170	1,180	1,150	1,150	228,000	1,916.67
1983-10-07	1,170	1,190	1,150	1,190	706,000	1,983.33
1983-10-06	1,190	1,200	1,180	1,190	226,000	1,983.33
1983-10-05	1,190	1,200	1,180	1,190	154,000	1,983.33
1983-10-04	1,160	1,220	1,160	1,220	296,000	2,033.33
1983-10-03	1,190	1,190	1,170	1,170	149,000	1,950
1983-10-01	1,190	1,200	1,180	1,180	229,000	1,966.67
1983-09-30	1,200	1,210	1,190	1,190	168,000	1,983.33
1983-09-29	1,210	1,220	1,190	1,200	152,000	2,000
1983-09-28	1,230	1,230	1,190	1,190	429,000	1,983.33
1983-09-27	1,230	1,230	1,200	1,230	540,000	2,050
1983-09-26	1,170	1,200	1,170	1,200	185,000	2,000
1983-09-24	1,180	1,190	1,180	1,180	145,000	1,966.67
1983-09-22	1,180	1,190	1,160	1,180	284,000	1,966.67
1983-09-21	1,190	1,200	1,180	1,180	204,000	1,966.67
1983-09-20	1,180	1,200	1,180	1,190	326,000	1,983.33
1983-09-19	1,200	1,210	1,180	1,180	250,000	1,966.67
1983-09-17	1,210	1,210	1,200	1,200	109,000	2,000
1983-09-16	1,220	1,220	1,200	1,200	117,000	2,000
1983-09-14	1,220	1,230	1,200	1,200	484,000	2,000
1983-09-13	1,220	1,230	1,210	1,220	226,000	2,033.33
1983-09-12	1,200	1,240	1,200	1,200	519,000	2,000
1983-09-09	1,240	1,240	1,180	1,190	477,000	1,983.33
1983-09-08	1,210	1,250	1,200	1,240	838,000	2,066.67
1983-09-07	1,200	1,210	1,190	1,210	217,000	2,016.67
1983-09-06	1,200	1,210	1,190	1,210	364,000	2,016.67
1983-09-05	1,200	1,210	1,190	1,190	242,000	1,983.33
1983-09-03	1,190	1,220	1,190	1,220	267,000	2,033.33
1983-09-02	1,220	1,220	1,180	1,180	463,000	1,966.67
1983-09-01	1,230	1,240	1,220	1,220	374,000	2,033.33
1983-08-31	1,230	1,240	1,220	1,220	312,000	2,033.33
1983-08-30	1,240	1,240	1,230	1,230	214,000	2,050
1983-08-29	1,260	1,260	1,210	1,240	483,000	2,066.67
1983-08-27	1,250	1,260	1,240	1,240	208,000	2,066.67
1983-08-26	1,250	1,260	1,250	1,250	339,000	2,083.33
1983-08-25	1,270	1,280	1,240	1,240	644,000	2,066.67
1983-08-24	1,280	1,290	1,270	1,280	564,000	2,133.33
1983-08-23	1,330	1,340	1,260	1,260	941,000	2,100
1983-08-22	1,320	1,340	1,310	1,320	886,000	2,200
1983-08-20	1,320	1,330	1,310	1,310	849,000	2,183.33
1983-08-19	1,330	1,360	1,310	1,330	4,233,002	2,216.67
1983-08-18	1,300	1,330	1,270	1,330	2,409,001	2,216.67
1983-08-17	1,310	1,320	1,280	1,300	2,431,001	2,166.67
1983-08-16	1,250	1,330	1,240	1,310	5,588,002	2,183.33
1983-08-15	1,270	1,280	1,240	1,240	1,729,001	2,066.67
1983-08-12	1,230	1,270	1,220	1,250	3,607,001	2,083.33
1983-08-11	1,220	1,250	1,210	1,210	2,154,001	2,016.67
1983-08-10	1,200	1,230	1,190	1,220	1,738,001	2,033.33
1983-08-09	1,140	1,220	1,140	1,170	987,000	1,950
1983-08-08	1,160	1,180	1,160	1,160	492,000	1,933.33
1983-08-06	1,200	1,210	1,180	1,180	446,000	1,966.67
1983-08-05	1,240	1,250	1,190	1,190	2,867,001	1,983.33
1983-08-04	1,140	1,240	1,140	1,240	2,758,001	2,066.67
1983-08-03	1,160	1,160	1,140	1,150	269,000	1,916.67
1983-08-02	1,140	1,170	1,130	1,150	541,000	1,916.67
1983-08-01	1,150	1,150	1,130	1,150	301,000	1,916.67
1983-07-30	1,170	1,170	1,130	1,150	350,000	1,916.67
1983-07-29	1,150	1,190	1,140	1,160	1,097,000	1,933.33
1983-07-28	1,140	1,150	1,120	1,120	886,000	1,866.67
1983-07-27	1,080	1,100	1,060	1,100	950,000	1,833.33
1983-07-26	1,120	1,130	1,080	1,090	457,000	1,816.67
1983-07-25	1,130	1,150	1,120	1,120	459,000	1,866.67
1983-07-23	1,110	1,130	1,110	1,130	324,000	1,883.33
1983-07-22	1,140	1,140	1,110	1,110	677,000	1,850
1983-07-21	1,160	1,160	1,130	1,130	602,000	1,883.33
1983-07-20	1,120	1,150	1,120	1,150	533,000	1,916.67
1983-07-19	1,130	1,140	1,110	1,120	579,000	1,866.67
1983-07-18	1,140	1,150	1,120	1,150	638,000	1,916.67
1983-07-15	1,160	1,170	1,130	1,140	756,000	1,900
1983-07-14	1,190	1,200	1,160	1,160	767,000	1,933.33
1983-07-13	1,180	1,220	1,170	1,190	2,176,001	1,983.33
1983-07-12	1,170	1,200	1,150	1,190	1,561,001	1,983.33
1983-07-11	1,190	1,200	1,160	1,170	913,000	1,950
1983-07-09	1,210	1,210	1,180	1,190	687,000	1,983.33
1983-07-08	1,220	1,230	1,170	1,210	1,684,001	2,016.67
1983-07-07	1,230	1,260	1,200	1,210	6,015,002	2,016.67
1983-07-06	1,150	1,240	1,140	1,230	9,711,004	2,050
1983-07-05	1,130	1,180	1,120	1,140	2,927,001	1,900
1983-07-04	1,170	1,170	1,120	1,130	1,777,001	1,883.33
1983-07-02	1,110	1,180	1,110	1,160	4,664,002	1,933.33
1983-07-01	1,130	1,130	1,080	1,100	2,858,001	1,833.33
1983-06-30	1,100	1,160	1,100	1,120	9,050,004	1,866.67
1983-06-29	1,100	1,130	1,070	1,070	10,988,004	1,783.33
1983-06-28	970	1,050	968	1,050	10,029,004	1,750
1983-06-27	944	951	939	948	1,040,000	1,580
1983-06-25	945	952	934	934	1,293,001	1,556.67
1983-06-24	942	954	935	939	2,458,001	1,565
1983-06-23	906	940	906	935	1,695,001	1,558.33
1983-06-22	900	910	895	896	830,000	1,493.33
1983-06-21	915	920	892	892	1,082,000	1,486.67
1983-06-20	920	925	903	915	661,000	1,525
1983-06-17	931	931	910	919	1,101,000	1,531.67
1983-06-16	935	935	911	924	701,000	1,540
1983-06-15	920	930	904	930	843,000	1,550
1983-06-14	935	950	910	911	604,000	1,518.33
1983-06-13	937	958	930	930	512,000	1,550
1983-06-11	940	944	934	940	304,000	1,566.67
1983-06-10	907	939	907	929	636,000	1,548.33
1983-06-09	899	920	899	905	642,000	1,508.33
1983-06-08	897	908	895	900	826,000	1,500
1983-06-07	930	940	901	907	955,000	1,511.67
1983-06-06	949	949	931	931	570,000	1,551.67
1983-06-04	949	949	936	945	490,000	1,575
1983-06-03	949	955	931	931	894,000	1,551.67
1983-06-02	960	967	934	934	2,256,001	1,556.67
1983-06-01	975	998	960	960	4,540,002	1,600
1983-05-31	955	985	946	974	3,616,001	1,623.33
1983-05-30	931	965	930	943	1,254,001	1,571.67
1983-05-28	950	950	930	934	1,304,001	1,556.67
1983-05-27	956	978	956	958	2,660,001	1,596.67
1983-05-26	970	1,000	960	966	10,677,004	1,610
1983-05-25	929	980	924	970	6,773,003	1,616.67
1983-05-24	911	915	892	913	893,000	1,521.67
1983-05-23	929	929	910	910	573,000	1,516.67
1983-05-20	922	940	912	920	3,707,001	1,533.33
1983-05-19	920	935	907	918	3,187,001	1,530
1983-05-18	870	910	865	910	2,134,001	1,516.67
1983-05-17	845	868	842	865	687,000	1,441.67
1983-05-16	855	858	841	841	406,000	1,401.67
1983-05-14	874	874	855	855	198,000	1,425
1983-05-13	849	875	849	875	256,000	1,458.33
1983-05-12	850	850	841	849	133,000	1,415
1983-05-11	851	861	851	851	191,000	1,418.33
1983-05-10	869	869	855	860	481,000	1,433.33
1983-05-09	865	885	865	879	783,000	1,465
1983-05-07	872	872	862	865	209,000	1,441.67
1983-05-06	875	889	860	862	843,000	1,436.67
1983-05-04	823	875	823	870	947,000	1,450
1983-05-02	840	841	822	838	565,000	1,396.67
1983-04-30	858	860	846	846	531,000	1,410
1983-04-28	870	870	840	858	734,000	1,430
1983-04-27	894	894	871	872	754,000	1,453.33
1983-04-26	880	909	870	894	3,554,001	1,490
1983-04-25	890	898	861	870	4,826,002	1,450
1983-04-22	805	830	805	829	2,682,001	1,381.67
1983-04-21	812	812	795	799	1,538,001	1,331.67
1983-04-20	764	810	764	809	1,426,001	1,348.33
1983-04-19	765	768	760	765	258,000	1,275
1983-04-18	764	769	760	769	142,000	1,281.67
1983-04-15	762	775	762	770	699,000	1,283.33
1983-04-14	745	768	743	762	793,000	1,270
1983-04-13	740	747	730	746	779,000	1,243.33
1983-04-12	714	745	714	740	558,000	1,233.33
1983-04-11	713	715	708	710	92,000	1,183.33
1983-04-09	715	715	713	714	91,000	1,190
1983-04-08	710	717	705	717	269,000	1,195
1983-04-07	733	733	700	715	212,000	1,191.67
1983-04-06	731	738	725	730	142,000	1,216.67
1983-04-05	738	741	731	740	71,000	1,233.33
1983-04-04	731	742	731	735	101,000	1,225
1983-04-02	755	755	741	741	124,000	1,235
1983-04-01	743	770	743	755	587,000	1,258.33
1983-03-31	739	747	735	747	330,000	1,245
1983-03-30	731	740	723	740	290,000	1,233.33
1983-03-29	705	730	703	721	195,000	1,201.67
1983-03-28	710	710	701	702	112,000	1,170
1983-03-26	700	702	699	700	121,000	1,166.67
1983-03-25	700	710	700	700	206,000	1,166.67
1983-03-24	700	710	698	708	193,000	1,180
1983-03-23	703	703	699	700	155,000	1,166.67
1983-03-22	696	710	696	703	175,000	1,171.67
1983-03-18	699	700	696	696	273,000	1,160
1983-03-17	712	712	696	699	195,000	1,165
1983-03-16	701	714	691	714	304,000	1,190
1983-03-15	711	714	702	702	215,000	1,170
1983-03-14	711	720	709	712	155,000	1,186.67
1983-03-12	710	720	710	710	239,000	1,183.33
1983-03-11	720	721	713	713	178,000	1,188.33
1983-03-10	717	725	717	725	173,000	1,208.33
1983-03-09	730	730	710	717	210,000	1,195
1983-03-08	729	734	729	730	181,000	1,216.67
1983-03-07	739	739	720	737	206,000	1,228.33
1983-03-05	710	743	710	743	424,000	1,238.33
1983-03-04	700	709	696	701	300,000	1,168.33
1983-03-03	690	700	687	695	319,000	1,158.33
1983-03-02	689	690	686	686	152,000	1,143.33
1983-03-01	692	693	680	689	333,000	1,148.33
1983-02-28	687	695	687	690	122,000	1,150
1983-02-26	695	699	685	695	261,000	1,158.33
1983-02-25	730	730	695	700	654,000	1,166.67
1983-02-24	737	737	705	706	397,000	1,176.67
1983-02-23	670	739	670	730	1,139,000	1,216.67
1983-02-22	674	687	650	687	1,425,001	1,145
1983-02-21	755	765	684	684	1,365,001	1,140
1983-02-18	817	817	770	784	414,000	1,306.67
1983-02-17	830	830	806	818	297,000	1,363.33
1983-02-16	830	835	828	828	373,000	1,380
1983-02-15	824	839	824	830	307,000	1,383.33
1983-02-14	815	828	813	828	208,000	1,380
1983-02-12	810	813	808	812	122,000	1,353.33
1983-02-10	814	820	810	815	416,000	1,358.33
1983-02-09	820	824	810	817	260,000	1,361.67
1983-02-08	818	829	818	829	155,000	1,381.67
1983-02-07	814	825	807	825	230,000	1,375
1983-02-05	808	815	808	815	134,000	1,358.33
1983-02-04	825	825	806	808	239,000	1,346.67
1983-02-03	831	835	823	825	158,000	1,375
1983-02-02	830	835	822	831	103,000	1,385
1983-02-01	840	846	820	832	199,000	1,386.67
1983-01-31	850	850	836	849	203,000	1,415
1983-01-29	831	860	831	850	286,000	1,416.67
1983-01-28	815	835	815	831	255,000	1,385
1983-01-27	817	840	810	815	234,000	1,358.33
1983-01-26	834	834	820	827	192,000	1,378.33
1983-01-25	805	820	805	814	319,000	1,356.67
1983-01-24	840	840	825	825	184,000	1,375
1983-01-22	851	851	840	840	208,000	1,400
1983-01-21	846	869	846	860	190,000	1,433.33
1983-01-20	835	849	835	845	134,000	1,408.33
1983-01-19	852	860	835	841	460,000	1,401.67
1983-01-18	870	870	850	853	167,000	1,421.67
1983-01-17	853	865	853	865	155,000	1,441.67
1983-01-14	860	865	852	854	250,000	1,423.33
1983-01-13	850	874	850	870	400,000	1,450
1983-01-12	865	875	850	850	640,000	1,416.67
1983-01-11	881	881	861	875	534,000	1,458.33
1983-01-10	885	888	880	881	356,000	1,468.33
1983-01-08	894	899	885	890	353,000	1,483.33
1983-01-07	911	921	892	895	735,000	1,491.67
1983-01-06	910	920	903	910	508,000	1,516.67
1983-01-05	923	930	915	920	367,000	1,533.33
1983-01-04	931	939	920	933	438,000	1,555

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