6366 千代田化工建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 137 | 145 | 135 | 140 | 212,000 | 280 |
| 1997-12-29 | 130 | 138 | 120 | 138 | 402,000 | 276 |
| 1997-12-26 | 145 | 145 | 130 | 130 | 451,000 | 260 |
| 1997-12-25 | 145 | 161 | 142 | 147 | 505,000 | 294 |
| 1997-12-24 | 141 | 145 | 136 | 143 | 373,000 | 286 |
| 1997-12-22 | 146 | 146 | 128 | 136 | 661,000 | 272 |
| 1997-12-19 | 195 | 195 | 169 | 176 | 739,000 | 352 |
| 1997-12-18 | 191 | 201 | 190 | 191 | 118,000 | 382 |
| 1997-12-17 | 191 | 220 | 186 | 201 | 528,000 | 402 |
| 1997-12-16 | 193 | 199 | 189 | 191 | 183,000 | 382 |
| 1997-12-15 | 191 | 195 | 188 | 195 | 136,000 | 390 |
| 1997-12-12 | 202 | 202 | 188 | 191 | 1,322,000 | 382 |
| 1997-12-11 | 194 | 196 | 190 | 192 | 101,000 | 384 |
| 1997-12-10 | 208 | 208 | 198 | 198 | 279,000 | 396 |
| 1997-12-09 | 191 | 202 | 190 | 200 | 298,000 | 400 |
| 1997-12-08 | 195 | 198 | 181 | 181 | 383,000 | 362 |
| 1997-12-05 | 198 | 199 | 195 | 195 | 322,000 | 390 |
| 1997-12-04 | 200 | 201 | 197 | 198 | 162,000 | 396 |
| 1997-12-03 | 205 | 210 | 201 | 201 | 96,000 | 402 |
| 1997-12-02 | 208 | 212 | 204 | 212 | 183,000 | 424 |
| 1997-12-01 | 197 | 214 | 197 | 213 | 573,000 | 426 |
| 1997-11-28 | 215 | 218 | 205 | 216 | 459,000 | 432 |
| 1997-11-27 | 208 | 220 | 199 | 220 | 289,000 | 440 |
| 1997-11-26 | 196 | 210 | 196 | 198 | 440,000 | 396 |
| 1997-11-25 | 195 | 215 | 195 | 196 | 659,000 | 392 |
| 1997-11-21 | 206 | 218 | 205 | 215 | 158,000 | 430 |
| 1997-11-20 | 206 | 220 | 199 | 204 | 366,000 | 408 |
| 1997-11-19 | 208 | 208 | 195 | 196 | 244,000 | 392 |
| 1997-11-18 | 204 | 220 | 195 | 218 | 1,013,000 | 436 |
| 1997-11-17 | 193 | 221 | 193 | 204 | 1,039,000 | 408 |
| 1997-11-14 | 215 | 220 | 195 | 198 | 1,758,000 | 396 |
| 1997-11-13 | 210 | 226 | 207 | 226 | 359,000 | 452 |
| 1997-11-12 | 215 | 219 | 205 | 210 | 582,000 | 420 |
| 1997-11-11 | 214 | 217 | 211 | 214 | 250,000 | 428 |
| 1997-11-10 | 206 | 223 | 205 | 215 | 335,000 | 430 |
| 1997-11-07 | 215 | 220 | 208 | 208 | 452,000 | 416 |
| 1997-11-06 | 220 | 230 | 220 | 220 | 265,000 | 440 |
| 1997-11-05 | 232 | 232 | 220 | 220 | 644,000 | 440 |
| 1997-11-04 | 230 | 234 | 221 | 230 | 413,000 | 460 |
| 1997-10-31 | 220 | 245 | 220 | 230 | 340,000 | 460 |
| 1997-10-30 | 234 | 238 | 220 | 222 | 454,000 | 444 |
| 1997-10-29 | 245 | 245 | 232 | 233 | 443,000 | 466 |
| 1997-10-28 | 228 | 234 | 225 | 230 | 542,000 | 460 |
| 1997-10-27 | 246 | 246 | 230 | 238 | 294,000 | 476 |
| 1997-10-24 | 235 | 250 | 230 | 249 | 784,000 | 498 |
| 1997-10-23 | 241 | 245 | 226 | 237 | 1,080,000 | 474 |
| 1997-10-22 | 230 | 242 | 225 | 235 | 834,000 | 470 |
| 1997-10-21 | 227 | 240 | 225 | 230 | 704,000 | 460 |
| 1997-10-20 | 218 | 222 | 212 | 217 | 341,000 | 434 |
| 1997-10-17 | 218 | 218 | 210 | 213 | 626,000 | 426 |
| 1997-10-16 | 202 | 220 | 202 | 218 | 1,045,000 | 436 |
| 1997-10-15 | 230 | 231 | 213 | 214 | 874,000 | 428 |
| 1997-10-14 | 218 | 230 | 205 | 225 | 637,000 | 450 |
| 1997-10-13 | 225 | 229 | 215 | 220 | 670,000 | 440 |
| 1997-10-09 | 230 | 231 | 225 | 230 | 1,011,000 | 460 |
| 1997-10-08 | 229 | 230 | 220 | 227 | 705,000 | 454 |
| 1997-10-07 | 256 | 259 | 230 | 230 | 518,000 | 460 |
| 1997-10-06 | 260 | 265 | 250 | 251 | 849,000 | 502 |
| 1997-10-03 | 199 | 229 | 198 | 225 | 1,231,000 | 450 |
| 1997-10-02 | 255 | 255 | 198 | 199 | 1,304,000 | 398 |
| 1997-10-01 | 252 | 254 | 240 | 252 | 849,000 | 504 |
| 1997-09-30 | 291 | 291 | 281 | 282 | 362,000 | 564 |
| 1997-09-29 | 297 | 297 | 277 | 289 | 511,000 | 578 |
| 1997-09-26 | 320 | 320 | 294 | 300 | 550,000 | 600 |
| 1997-09-25 | 313 | 320 | 300 | 318 | 209,000 | 636 |
| 1997-09-24 | 307 | 310 | 305 | 308 | 696,000 | 616 |
| 1997-09-22 | 308 | 309 | 300 | 305 | 261,000 | 610 |
| 1997-09-19 | 319 | 319 | 308 | 310 | 242,000 | 620 |
| 1997-09-18 | 317 | 319 | 315 | 316 | 390,000 | 632 |
| 1997-09-17 | 322 | 326 | 318 | 318 | 687,000 | 636 |
| 1997-09-16 | 321 | 322 | 317 | 322 | 219,000 | 644 |
| 1997-09-12 | 325 | 325 | 313 | 317 | 1,329,000 | 634 |
| 1997-09-11 | 333 | 333 | 321 | 325 | 218,000 | 650 |
| 1997-09-10 | 340 | 349 | 329 | 334 | 548,000 | 668 |
| 1997-09-09 | 343 | 350 | 335 | 342 | 113,000 | 684 |
| 1997-09-08 | 330 | 343 | 330 | 343 | 203,000 | 686 |
| 1997-09-05 | 333 | 333 | 325 | 330 | 193,000 | 660 |
| 1997-09-04 | 334 | 338 | 330 | 333 | 162,000 | 666 |
| 1997-09-03 | 344 | 347 | 335 | 342 | 180,000 | 684 |
| 1997-09-02 | 330 | 343 | 325 | 335 | 218,000 | 670 |
| 1997-09-01 | 334 | 334 | 323 | 325 | 152,000 | 650 |
| 1997-08-29 | 323 | 334 | 322 | 334 | 411,000 | 668 |
| 1997-08-28 | 330 | 332 | 326 | 326 | 274,000 | 652 |
| 1997-08-27 | 333 | 340 | 330 | 330 | 231,000 | 660 |
| 1997-08-26 | 335 | 344 | 332 | 344 | 225,000 | 688 |
| 1997-08-25 | 351 | 352 | 332 | 345 | 132,000 | 690 |
| 1997-08-22 | 338 | 343 | 331 | 342 | 276,000 | 684 |
| 1997-08-21 | 359 | 360 | 338 | 342 | 266,000 | 684 |
| 1997-08-20 | 345 | 359 | 340 | 359 | 231,000 | 718 |
| 1997-08-19 | 341 | 349 | 335 | 345 | 211,000 | 690 |
| 1997-08-18 | 332 | 334 | 321 | 334 | 409,000 | 668 |
| 1997-08-15 | 352 | 354 | 331 | 331 | 610,000 | 662 |
| 1997-08-14 | 343 | 360 | 335 | 353 | 287,000 | 706 |
| 1997-08-13 | 350 | 353 | 336 | 346 | 400,000 | 692 |
| 1997-08-12 | 336 | 359 | 332 | 350 | 353,000 | 700 |
| 1997-08-11 | 350 | 356 | 330 | 332 | 346,000 | 664 |
| 1997-08-08 | 342 | 356 | 342 | 356 | 327,000 | 712 |
| 1997-08-07 | 360 | 362 | 343 | 351 | 367,000 | 702 |
| 1997-08-06 | 359 | 367 | 357 | 361 | 238,000 | 722 |
| 1997-08-05 | 381 | 381 | 361 | 374 | 326,000 | 748 |
| 1997-08-04 | 381 | 386 | 380 | 381 | 311,000 | 762 |
| 1997-08-01 | 401 | 401 | 381 | 382 | 333,000 | 764 |
| 1997-07-31 | 400 | 401 | 391 | 401 | 374,000 | 802 |
| 1997-07-30 | 399 | 403 | 395 | 397 | 186,000 | 794 |
| 1997-07-29 | 413 | 417 | 395 | 395 | 206,000 | 790 |
| 1997-07-28 | 414 | 418 | 406 | 418 | 152,000 | 836 |
| 1997-07-25 | 405 | 419 | 401 | 419 | 203,000 | 838 |
| 1997-07-24 | 391 | 401 | 391 | 400 | 326,000 | 800 |
| 1997-07-23 | 407 | 410 | 390 | 397 | 406,000 | 794 |
| 1997-07-22 | 420 | 424 | 389 | 407 | 408,000 | 814 |
| 1997-07-18 | 429 | 432 | 420 | 420 | 234,000 | 840 |
| 1997-07-17 | 425 | 434 | 413 | 429 | 486,000 | 858 |
| 1997-07-16 | 436 | 437 | 420 | 422 | 424,000 | 844 |
| 1997-07-15 | 447 | 456 | 445 | 446 | 237,000 | 892 |
| 1997-07-14 | 429 | 447 | 429 | 447 | 165,000 | 894 |
| 1997-07-11 | 433 | 436 | 424 | 429 | 460,000 | 858 |
| 1997-07-10 | 431 | 439 | 426 | 433 | 287,000 | 866 |
| 1997-07-09 | 460 | 460 | 424 | 436 | 381,000 | 872 |
| 1997-07-08 | 461 | 473 | 461 | 465 | 156,000 | 930 |
| 1997-07-07 | 478 | 478 | 465 | 468 | 461,000 | 936 |
| 1997-07-04 | 491 | 491 | 477 | 480 | 504,000 | 960 |
| 1997-07-03 | 500 | 500 | 485 | 485 | 674,000 | 970 |
| 1997-07-02 | 520 | 522 | 495 | 504 | 425,000 | 1,008 |
| 1997-07-01 | 551 | 551 | 515 | 516 | 278,000 | 1,032 |
| 1997-06-30 | 549 | 553 | 546 | 551 | 104,000 | 1,102 |
| 1997-06-27 | 543 | 555 | 543 | 549 | 164,000 | 1,098 |
| 1997-06-26 | 541 | 555 | 541 | 547 | 284,000 | 1,094 |
| 1997-06-25 | 549 | 550 | 541 | 541 | 146,000 | 1,082 |
| 1997-06-24 | 544 | 545 | 538 | 539 | 147,000 | 1,078 |
| 1997-06-23 | 545 | 554 | 545 | 549 | 235,000 | 1,098 |
| 1997-06-20 | 556 | 557 | 552 | 554 | 285,000 | 1,108 |
| 1997-06-19 | 555 | 556 | 550 | 555 | 103,000 | 1,110 |
| 1997-06-18 | 555 | 558 | 551 | 556 | 298,000 | 1,112 |
| 1997-06-17 | 551 | 555 | 549 | 554 | 104,000 | 1,108 |
| 1997-06-16 | 560 | 560 | 549 | 549 | 376,000 | 1,098 |
| 1997-06-13 | 585 | 585 | 554 | 554 | 1,607,000 | 1,108 |
| 1997-06-12 | 561 | 578 | 561 | 571 | 185,000 | 1,142 |
| 1997-06-11 | 578 | 579 | 552 | 552 | 337,000 | 1,104 |
| 1997-06-10 | 580 | 580 | 565 | 579 | 262,000 | 1,158 |
| 1997-06-09 | 569 | 577 | 547 | 555 | 123,000 | 1,110 |
| 1997-06-06 | 575 | 580 | 566 | 573 | 306,000 | 1,146 |
| 1997-06-05 | 577 | 577 | 567 | 571 | 347,000 | 1,142 |
| 1997-06-04 | 545 | 570 | 545 | 567 | 206,000 | 1,134 |
| 1997-06-03 | 550 | 553 | 541 | 542 | 231,000 | 1,084 |
| 1997-06-02 | 538 | 550 | 537 | 550 | 195,000 | 1,100 |
| 1997-05-30 | 545 | 550 | 535 | 548 | 132,000 | 1,096 |
| 1997-05-29 | 550 | 550 | 538 | 548 | 233,000 | 1,096 |
| 1997-05-28 | 538 | 548 | 532 | 548 | 231,000 | 1,096 |
| 1997-05-27 | 550 | 550 | 531 | 533 | 434,000 | 1,066 |
| 1997-05-26 | 554 | 554 | 540 | 540 | 133,000 | 1,080 |
| 1997-05-23 | 559 | 561 | 541 | 542 | 149,000 | 1,084 |
| 1997-05-22 | 550 | 560 | 540 | 560 | 137,000 | 1,120 |
| 1997-05-21 | 544 | 555 | 539 | 540 | 261,000 | 1,080 |
| 1997-05-20 | 570 | 576 | 538 | 554 | 487,000 | 1,108 |
| 1997-05-19 | 570 | 578 | 564 | 578 | 379,000 | 1,156 |
| 1997-05-16 | 550 | 580 | 550 | 578 | 466,000 | 1,156 |
| 1997-05-15 | 530 | 549 | 522 | 549 | 176,000 | 1,098 |
| 1997-05-14 | 531 | 540 | 530 | 539 | 270,000 | 1,078 |
| 1997-05-13 | 580 | 580 | 539 | 540 | 783,000 | 1,080 |
| 1997-05-12 | 504 | 580 | 500 | 580 | 528,000 | 1,160 |
| 1997-05-09 | 510 | 524 | 504 | 505 | 579,000 | 1,010 |
| 1997-05-08 | 495 | 505 | 495 | 500 | 326,000 | 1,000 |
| 1997-05-07 | 498 | 505 | 493 | 498 | 551,000 | 996 |
| 1997-05-06 | 480 | 495 | 478 | 488 | 389,000 | 976 |
| 1997-05-02 | 470 | 471 | 461 | 471 | 274,000 | 942 |
| 1997-05-01 | 460 | 480 | 460 | 475 | 479,000 | 950 |
| 1997-04-30 | 440 | 460 | 439 | 455 | 238,000 | 910 |
| 1997-04-28 | 442 | 442 | 421 | 435 | 286,000 | 870 |
| 1997-04-25 | 459 | 460 | 442 | 447 | 601,000 | 894 |
| 1997-04-24 | 436 | 467 | 436 | 461 | 555,000 | 922 |
| 1997-04-23 | 444 | 446 | 434 | 434 | 470,000 | 868 |
| 1997-04-22 | 433 | 443 | 430 | 430 | 360,000 | 860 |
| 1997-04-21 | 423 | 435 | 423 | 435 | 279,000 | 870 |
| 1997-04-18 | 439 | 439 | 423 | 423 | 437,000 | 846 |
| 1997-04-17 | 410 | 435 | 410 | 432 | 856,000 | 864 |
| 1997-04-16 | 391 | 413 | 391 | 407 | 957,000 | 814 |
| 1997-04-15 | 400 | 401 | 375 | 376 | 998,000 | 752 |
| 1997-04-14 | 355 | 356 | 348 | 350 | 447,000 | 700 |
| 1997-04-11 | 368 | 370 | 332 | 360 | 1,249,000 | 720 |
| 1997-04-10 | 371 | 385 | 370 | 371 | 414,000 | 742 |
| 1997-04-09 | 381 | 382 | 370 | 370 | 409,000 | 740 |
| 1997-04-08 | 384 | 386 | 373 | 377 | 357,000 | 754 |
| 1997-04-07 | 396 | 400 | 375 | 379 | 538,000 | 758 |
| 1997-04-04 | 410 | 414 | 396 | 396 | 622,000 | 792 |
| 1997-04-03 | 402 | 415 | 402 | 410 | 370,000 | 820 |
| 1997-04-02 | 411 | 412 | 401 | 407 | 514,000 | 814 |
| 1997-04-01 | 406 | 414 | 396 | 414 | 854,000 | 828 |
| 1997-03-31 | 416 | 426 | 406 | 414 | 1,284,000 | 828 |
| 1997-03-28 | 445 | 449 | 405 | 406 | 1,601,000 | 812 |
| 1997-03-27 | 520 | 520 | 452 | 455 | 1,205,000 | 910 |
| 1997-03-26 | 535 | 542 | 522 | 529 | 271,000 | 1,058 |
| 1997-03-25 | 530 | 544 | 527 | 533 | 360,000 | 1,066 |
| 1997-03-24 | 570 | 570 | 520 | 520 | 310,000 | 1,040 |
| 1997-03-21 | 560 | 575 | 550 | 570 | 233,000 | 1,140 |
| 1997-03-19 | 567 | 567 | 550 | 560 | 233,000 | 1,120 |
| 1997-03-18 | 570 | 570 | 555 | 568 | 351,000 | 1,136 |
| 1997-03-17 | 527 | 548 | 523 | 540 | 332,000 | 1,080 |
| 1997-03-14 | 494 | 526 | 494 | 517 | 1,344,000 | 1,034 |
| 1997-03-13 | 516 | 523 | 513 | 519 | 568,000 | 1,038 |
| 1997-03-12 | 570 | 573 | 525 | 546 | 584,000 | 1,092 |
| 1997-03-11 | 581 | 584 | 575 | 583 | 344,000 | 1,166 |
| 1997-03-10 | 599 | 604 | 570 | 579 | 357,000 | 1,158 |
| 1997-03-07 | 604 | 619 | 598 | 619 | 211,000 | 1,238 |
| 1997-03-06 | 618 | 624 | 600 | 624 | 297,000 | 1,248 |
| 1997-03-05 | 624 | 625 | 600 | 608 | 542,000 | 1,216 |
| 1997-03-04 | 620 | 625 | 620 | 624 | 233,000 | 1,248 |
| 1997-03-03 | 630 | 635 | 628 | 630 | 183,000 | 1,260 |
| 1997-02-28 | 669 | 669 | 640 | 640 | 227,000 | 1,280 |
| 1997-02-27 | 680 | 681 | 670 | 679 | 181,000 | 1,358 |
| 1997-02-26 | 664 | 674 | 660 | 670 | 84,000 | 1,340 |
| 1997-02-25 | 653 | 661 | 651 | 654 | 260,000 | 1,308 |
| 1997-02-24 | 672 | 679 | 650 | 652 | 229,000 | 1,304 |
| 1997-02-21 | 678 | 682 | 668 | 671 | 281,000 | 1,342 |
| 1997-02-20 | 680 | 682 | 673 | 678 | 249,000 | 1,356 |
| 1997-02-19 | 660 | 674 | 655 | 673 | 419,000 | 1,346 |
| 1997-02-18 | 640 | 655 | 640 | 650 | 126,000 | 1,300 |
| 1997-02-17 | 669 | 676 | 650 | 650 | 225,000 | 1,300 |
| 1997-02-14 | 630 | 665 | 630 | 659 | 1,117,000 | 1,318 |
| 1997-02-13 | 645 | 645 | 620 | 620 | 278,000 | 1,240 |
| 1997-02-12 | 633 | 652 | 625 | 625 | 444,000 | 1,250 |
| 1997-02-10 | 620 | 644 | 616 | 632 | 320,000 | 1,264 |
| 1997-02-07 | 633 | 639 | 610 | 610 | 427,000 | 1,220 |
| 1997-02-06 | 650 | 653 | 633 | 633 | 458,000 | 1,266 |
| 1997-02-05 | 659 | 662 | 639 | 643 | 243,000 | 1,286 |
| 1997-02-04 | 652 | 685 | 649 | 662 | 399,000 | 1,324 |
| 1997-02-03 | 650 | 650 | 634 | 645 | 210,000 | 1,290 |
| 1997-01-31 | 663 | 685 | 650 | 650 | 301,000 | 1,300 |
| 1997-01-30 | 670 | 670 | 631 | 633 | 298,000 | 1,266 |
| 1997-01-29 | 640 | 670 | 620 | 670 | 447,000 | 1,340 |
| 1997-01-28 | 625 | 670 | 624 | 635 | 350,000 | 1,270 |
| 1997-01-27 | 637 | 644 | 630 | 641 | 233,000 | 1,282 |
| 1997-01-24 | 677 | 677 | 626 | 631 | 240,000 | 1,262 |
| 1997-01-23 | 675 | 684 | 668 | 678 | 241,000 | 1,356 |
| 1997-01-22 | 640 | 683 | 632 | 683 | 299,000 | 1,366 |
| 1997-01-21 | 617 | 633 | 615 | 620 | 279,000 | 1,240 |
| 1997-01-20 | 675 | 675 | 612 | 633 | 531,000 | 1,266 |
| 1997-01-17 | 663 | 671 | 655 | 658 | 421,000 | 1,316 |
| 1997-01-16 | 691 | 691 | 660 | 670 | 285,000 | 1,340 |
| 1997-01-14 | 665 | 704 | 650 | 692 | 452,000 | 1,384 |
| 1997-01-13 | 651 | 705 | 631 | 705 | 428,000 | 1,410 |
| 1997-01-10 | 676 | 705 | 650 | 651 | 902,000 | 1,302 |
| 1997-01-09 | 717 | 732 | 699 | 699 | 365,000 | 1,398 |
| 1997-01-08 | 722 | 741 | 718 | 724 | 300,000 | 1,448 |
| 1997-01-07 | 763 | 763 | 717 | 717 | 281,000 | 1,434 |
| 1997-01-06 | 745 | 745 | 723 | 733 | 96,000 | 1,466 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
