6366 千代田化工建設(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	560	564	545	548	25,000	1,096
1987-12-26	583	583	565	565	69,000	1,130
1987-12-25	577	580	570	570	41,000	1,140
1987-12-24	575	580	575	575	102,000	1,150
1987-12-23	580	583	580	580	72,000	1,160
1987-12-22	580	583	575	580	65,000	1,160
1987-12-21	583	584	578	583	99,000	1,166
1987-12-18	594	594	583	583	84,000	1,166
1987-12-17	586	594	580	594	83,000	1,188
1987-12-16	577	585	576	576	64,000	1,152
1987-12-15	586	595	575	575	82,000	1,150
1987-12-14	585	590	581	581	28,000	1,162
1987-12-11	589	595	570	585	145,000	1,170
1987-12-10	585	585	570	580	108,000	1,160
1987-12-09	570	580	567	570	67,000	1,140
1987-12-08	579	580	560	560	78,000	1,120
1987-12-07	576	583	576	577	41,000	1,154
1987-12-05	580	580	570	576	52,000	1,152
1987-12-04	584	585	574	585	225,000	1,170
1987-12-03	556	575	555	574	295,000	1,148
1987-12-02	555	559	551	555	66,000	1,110
1987-12-01	558	558	555	558	59,000	1,116
1987-11-30	560	565	560	565	37,000	1,130
1987-11-28	579	579	565	565	110,000	1,130
1987-11-27	585	585	575	578	42,000	1,156
1987-11-26	570	581	570	571	86,000	1,142
1987-11-25	580	580	566	570	94,000	1,140
1987-11-24	580	580	579	580	26,000	1,160
1987-11-20	560	565	560	565	24,000	1,130
1987-11-19	565	565	559	559	94,000	1,118
1987-11-18	570	570	555	556	83,000	1,112
1987-11-17	575	575	560	560	127,000	1,120
1987-11-16	571	580	571	575	78,000	1,150
1987-11-13	555	565	555	555	347,000	1,110
1987-11-12	560	570	550	555	165,000	1,110
1987-11-11	580	583	515	539	338,000	1,078
1987-11-10	624	624	590	590	112,000	1,180
1987-11-09	609	614	600	605	51,000	1,210
1987-11-07	609	609	606	609	57,000	1,218
1987-11-06	591	617	591	593	1,490,000	1,186
1987-11-05	625	625	591	591	182,000	1,182
1987-11-04	620	620	605	605	118,000	1,210
1987-11-02	631	631	615	620	41,000	1,240
1987-10-31	602	623	602	623	82,000	1,246
1987-10-30	611	615	590	600	481,000	1,200
1987-10-29	610	615	600	601	198,000	1,202
1987-10-28	650	650	612	612	192,000	1,224
1987-10-27	631	650	621	650	213,000	1,300
1987-10-26	665	670	615	615	182,000	1,230
1987-10-24	670	680	665	670	138,000	1,340
1987-10-23	660	710	630	698	721,000	1,396
1987-10-22	680	686	669	669	220,000	1,338
1987-10-21	630	675	625	660	444,000	1,320
1987-10-20	619	619	619	619	178,000	1,238
1987-10-19	720	723	700	719	228,000	1,438
1987-10-16	730	745	730	730	274,000	1,460
1987-10-15	726	735	721	730	237,000	1,460
1987-10-14	739	739	727	731	99,000	1,462
1987-10-13	740	744	739	739	92,000	1,478
1987-10-12	740	760	740	745	131,000	1,490
1987-10-09	755	770	750	750	207,000	1,500
1987-10-08	789	790	770	770	423,000	1,540
1987-10-07	770	781	765	779	606,000	1,558
1987-10-06	780	790	771	783	1,042,000	1,566
1987-10-05	770	785	765	784	1,234,000	1,568
1987-10-03	745	779	740	778	1,805,000	1,556
1987-10-02	725	739	725	739	315,000	1,478
1987-10-01	750	750	720	725	773,000	1,450
1987-09-30	745	761	731	749	1,036,000	1,498
1987-09-29	690	752	689	745	1,678,000	1,490
1987-09-28	686	690	685	686	116,000	1,372
1987-09-26	684	685	680	685	149,000	1,370
1987-09-25	684	684	675	680	127,000	1,360
1987-09-24	678	678	673	674	113,000	1,348
1987-09-22	680	680	671	673	205,000	1,346
1987-09-21	690	690	675	675	199,000	1,350
1987-09-18	690	690	680	681	129,000	1,362
1987-09-17	680	680	675	680	78,000	1,360
1987-09-16	671	680	670	676	77,000	1,352
1987-09-14	683	683	673	673	73,000	1,346
1987-09-11	670	673	666	673	91,000	1,346
1987-09-10	673	673	666	666	41,000	1,332
1987-09-09	674	674	661	665	49,000	1,330
1987-09-08	668	675	660	675	100,000	1,350
1987-09-07	670	675	670	670	98,000	1,340
1987-09-05	670	678	670	670	88,000	1,340
1987-09-04	671	671	670	670	50,000	1,340
1987-09-03	678	679	670	679	155,000	1,358
1987-09-02	685	686	670	680	242,000	1,360
1987-09-01	679	683	676	681	232,000	1,362
1987-08-31	680	680	676	680	79,000	1,360
1987-08-29	680	680	670	676	37,000	1,352
1987-08-28	661	683	658	680	104,000	1,360
1987-08-27	685	685	668	668	104,000	1,336
1987-08-26	688	689	675	675	176,000	1,350
1987-08-25	680	680	670	678	230,000	1,356
1987-08-24	657	667	655	655	127,000	1,310
1987-08-22	664	670	656	658	108,000	1,316
1987-08-21	680	680	660	661	184,000	1,322
1987-08-20	680	685	674	674	48,000	1,348
1987-08-19	690	690	675	675	88,000	1,350
1987-08-18	694	695	686	690	69,000	1,380
1987-08-17	690	695	681	695	107,000	1,390
1987-08-14	695	700	690	698	287,000	1,396
1987-08-13	685	692	685	692	200,000	1,384
1987-08-12	682	685	675	682	90,000	1,364
1987-08-11	668	680	668	670	153,000	1,340
1987-08-10	686	688	665	665	114,000	1,330
1987-08-07	690	695	681	682	123,000	1,364
1987-08-06	710	715	685	685	382,000	1,370
1987-08-05	695	715	695	705	1,018,000	1,410
1987-08-04	685	709	680	691	634,000	1,382
1987-08-03	671	690	671	684	318,000	1,368
1987-08-01	670	680	668	668	259,000	1,336
1987-07-31	669	696	666	690	490,000	1,380
1987-07-30	674	675	663	664	127,000	1,328
1987-07-29	677	677	661	675	171,000	1,350
1987-07-28	650	679	641	670	278,000	1,340
1987-07-27	652	655	645	645	185,000	1,290
1987-07-25	658	658	650	650	56,000	1,300
1987-07-24	669	669	650	652	149,000	1,304
1987-07-23	660	669	640	669	101,000	1,338
1987-07-22	659	659	652	652	162,000	1,304
1987-07-21	661	661	651	659	246,000	1,318
1987-07-20	669	669	651	661	203,000	1,322
1987-07-17	690	695	682	689	252,000	1,378
1987-07-16	685	695	685	689	250,000	1,378
1987-07-15	708	710	690	700	490,000	1,400
1987-07-14	709	725	700	700	2,195,000	1,400
1987-07-13	680	708	676	699	2,189,000	1,398
1987-07-10	645	685	645	675	1,133,000	1,350
1987-07-09	630	640	630	640	457,000	1,280
1987-07-08	630	630	620	630	302,000	1,260
1987-07-07	630	630	620	630	223,000	1,260
1987-07-06	625	635	615	615	285,000	1,230
1987-07-04	645	650	635	635	225,000	1,270
1987-07-03	648	652	642	645	262,000	1,290
1987-07-02	646	646	638	644	85,000	1,288
1987-07-01	650	651	636	636	212,000	1,272
1987-06-30	640	640	632	640	185,000	1,280
1987-06-29	640	654	632	641	320,000	1,282
1987-06-27	670	675	641	641	297,000	1,282
1987-06-26	678	681	671	680	636,000	1,360
1987-06-25	680	680	668	668	441,000	1,336
1987-06-24	650	690	645	680	1,461,000	1,360
1987-06-23	643	650	630	640	257,000	1,280
1987-06-22	660	660	645	653	209,000	1,306
1987-06-19	655	664	636	660	845,000	1,320
1987-06-18	645	654	620	654	771,000	1,308
1987-06-17	625	637	625	635	498,000	1,270
1987-06-16	620	626	615	625	402,000	1,250
1987-06-15	606	620	606	616	332,000	1,232
1987-06-12	619	630	616	616	371,000	1,232
1987-06-11	635	635	615	615	312,000	1,230
1987-06-10	615	638	615	638	338,000	1,276
1987-06-09	614	615	613	615	129,000	1,230
1987-06-08	614	615	606	615	182,000	1,230
1987-06-06	614	615	610	614	204,000	1,228
1987-06-05	615	620	610	611	266,000	1,222
1987-06-04	615	620	615	615	292,000	1,230
1987-06-03	624	625	615	616	311,000	1,232
1987-06-02	630	631	621	622	131,000	1,244
1987-06-01	640	645	628	630	323,000	1,260
1987-05-30	615	620	612	620	158,000	1,240
1987-05-29	615	625	611	615	230,000	1,230
1987-05-28	620	625	610	615	269,000	1,230
1987-05-27	620	620	616	620	175,000	1,240
1987-05-26	634	640	621	621	126,000	1,242
1987-05-25	634	660	634	636	115,000	1,272
1987-05-23	655	655	630	631	103,000	1,262
1987-05-22	660	660	624	628	196,000	1,256
1987-05-21	655	660	643	650	265,000	1,300
1987-05-20	635	650	625	648	205,000	1,296
1987-05-19	612	617	612	615	80,000	1,230
1987-05-18	643	643	630	631	97,000	1,262
1987-05-15	625	639	625	633	139,000	1,266
1987-05-14	615	620	615	615	160,000	1,230
1987-05-13	615	620	612	620	242,000	1,240
1987-05-12	650	650	611	625	104,000	1,250
1987-05-11	665	665	644	644	181,000	1,288
1987-05-08	679	690	650	660	264,000	1,320
1987-05-07	690	709	671	671	1,447,000	1,342
1987-05-06	658	700	641	670	1,404,000	1,340
1987-05-02	645	650	637	650	229,000	1,300
1987-05-01	647	650	635	635	528,000	1,270
1987-04-30	642	655	625	637	452,000	1,274
1987-04-28	650	650	609	612	194,000	1,224
1987-04-27	620	645	605	645	464,000	1,290
1987-04-25	609	609	596	609	91,000	1,218
1987-04-24	620	620	599	599	108,000	1,198
1987-04-23	625	630	591	591	110,000	1,182
1987-04-22	596	615	590	615	150,000	1,230
1987-04-21	611	613	586	586	165,000	1,172
1987-04-20	621	629	601	601	278,000	1,202
1987-04-17	649	649	624	648	150,000	1,296
1987-04-16	670	670	630	650	418,000	1,300
1987-04-15	650	650	620	640	230,000	1,280
1987-04-14	630	650	612	650	546,000	1,300
1987-04-13	636	636	605	620	345,000	1,240
1987-04-10	660	679	651	670	1,160,000	1,340
1987-04-09	653	683	645	680	2,211,000	1,360
1987-04-08	660	664	630	663	4,930,000	1,326
1987-04-07	649	649	649	649	2,890,000	1,298
1987-04-06	468	549	468	549	2,139,000	1,098
1987-04-04	471	476	469	469	70,000	938
1987-04-03	471	485	470	470	64,000	940
1987-04-02	475	480	468	480	125,000	960
1987-04-01	488	488	472	480	29,000	960
1987-03-31	465	489	465	489	85,000	978
1987-03-30	471	490	470	490	64,000	980
1987-03-28	504	504	480	480	103,000	960
1987-03-27	500	500	490	500	160,000	1,000
1987-03-26	489	491	480	480	123,000	960
1987-03-25	500	500	490	495	72,000	990
1987-03-24	500	503	490	500	130,000	1,000
1987-03-23	515	515	500	504	123,000	1,008
1987-03-20	500	505	498	505	87,000	1,010
1987-03-19	505	505	498	501	98,000	1,002
1987-03-18	500	508	496	498	86,000	996
1987-03-17	501	510	498	500	57,000	1,000
1987-03-16	500	505	498	498	49,000	996
1987-03-13	507	510	500	501	180,000	1,002
1987-03-12	510	510	496	508	148,000	1,016
1987-03-11	491	510	491	495	133,000	990
1987-03-10	490	510	490	507	55,000	1,014
1987-03-09	487	490	487	489	47,000	978
1987-03-07	485	487	482	487	83,000	974
1987-03-06	480	485	476	476	137,000	952
1987-03-05	480	488	480	480	180,000	960
1987-03-04	489	489	480	480	122,000	960
1987-03-03	490	494	489	489	222,000	978
1987-03-02	499	499	491	494	111,000	988
1987-02-28	495	505	490	490	162,000	980
1987-02-27	499	500	495	495	157,000	990
1987-02-26	496	500	496	499	178,000	998
1987-02-25	500	510	495	501	165,000	1,002
1987-02-24	504	508	498	500	95,000	1,000
1987-02-23	500	510	498	499	135,000	998
1987-02-20	508	520	506	509	209,000	1,018
1987-02-19	505	512	505	511	160,000	1,022
1987-02-18	500	510	500	500	189,000	1,000
1987-02-17	500	503	495	500	122,000	1,000
1987-02-16	492	500	490	497	65,000	994
1987-02-13	492	500	492	492	66,000	984
1987-02-12	501	504	492	492	49,000	984
1987-02-10	503	503	492	500	78,000	1,000
1987-02-09	510	510	500	500	82,000	1,000
1987-02-07	500	500	490	490	79,000	980
1987-02-06	505	506	498	505	135,000	1,010
1987-02-05	510	510	495	501	161,000	1,002
1987-02-04	516	520	516	517	34,000	1,034
1987-02-03	521	523	515	520	57,000	1,040
1987-02-02	530	535	520	520	66,000	1,040
1987-01-31	520	530	520	520	43,000	1,040
1987-01-30	535	535	520	530	44,000	1,060
1987-01-29	538	541	525	525	72,000	1,050
1987-01-28	532	539	520	539	81,000	1,078
1987-01-27	532	534	532	532	42,000	1,064
1987-01-26	539	539	520	520	68,000	1,040
1987-01-24	525	537	515	526	172,000	1,052
1987-01-23	516	520	513	515	63,000	1,030
1987-01-22	538	538	518	518	59,000	1,036
1987-01-21	516	530	512	530	80,000	1,060
1987-01-20	510	520	510	515	56,000	1,030
1987-01-19	520	520	511	520	119,000	1,040
1987-01-16	539	540	526	526	24,000	1,052
1987-01-14	527	540	525	540	13,000	1,080
1987-01-13	535	536	525	525	34,000	1,050
1987-01-12	535	536	525	525	63,000	1,050
1987-01-09	542	542	535	537	24,000	1,074
1987-01-08	545	555	531	531	67,000	1,062
1987-01-07	555	558	540	555	74,000	1,110
1987-01-06	570	570	560	560	70,000	1,120
1987-01-05	570	570	561	561	9,000	1,122

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