6366 千代田化工建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 146 | 153 | 140 | 149 | 471,000 | 298 |
| 1999-12-29 | 155 | 160 | 146 | 148 | 844,000 | 296 |
| 1999-12-28 | 163 | 168 | 153 | 158 | 416,000 | 316 |
| 1999-12-27 | 166 | 166 | 160 | 165 | 280,000 | 330 |
| 1999-12-24 | 165 | 169 | 160 | 161 | 279,000 | 322 |
| 1999-12-22 | 159 | 175 | 158 | 169 | 339,000 | 338 |
| 1999-12-21 | 165 | 165 | 157 | 159 | 472,000 | 318 |
| 1999-12-20 | 180 | 180 | 162 | 168 | 373,000 | 336 |
| 1999-12-17 | 182 | 184 | 175 | 181 | 377,000 | 362 |
| 1999-12-16 | 185 | 185 | 180 | 180 | 343,000 | 360 |
| 1999-12-15 | 189 | 190 | 186 | 187 | 212,000 | 374 |
| 1999-12-14 | 191 | 194 | 189 | 189 | 201,000 | 378 |
| 1999-12-13 | 197 | 198 | 191 | 193 | 261,000 | 386 |
| 1999-12-10 | 192 | 202 | 191 | 192 | 2,397,000 | 384 |
| 1999-12-09 | 198 | 204 | 190 | 191 | 427,000 | 382 |
| 1999-12-08 | 203 | 205 | 198 | 198 | 273,000 | 396 |
| 1999-12-07 | 201 | 209 | 200 | 202 | 259,000 | 404 |
| 1999-12-06 | 204 | 212 | 198 | 198 | 340,000 | 396 |
| 1999-12-03 | 205 | 214 | 203 | 203 | 205,000 | 406 |
| 1999-12-02 | 215 | 220 | 207 | 207 | 199,000 | 414 |
| 1999-12-01 | 212 | 219 | 205 | 217 | 449,000 | 434 |
| 1999-11-30 | 204 | 207 | 203 | 207 | 231,000 | 414 |
| 1999-11-29 | 215 | 215 | 201 | 205 | 118,000 | 410 |
| 1999-11-26 | 206 | 211 | 200 | 206 | 235,000 | 412 |
| 1999-11-25 | 200 | 205 | 198 | 201 | 334,000 | 402 |
| 1999-11-24 | 201 | 211 | 200 | 202 | 205,000 | 404 |
| 1999-11-22 | 215 | 220 | 200 | 203 | 165,000 | 406 |
| 1999-11-19 | 218 | 224 | 210 | 210 | 564,000 | 420 |
| 1999-11-18 | 218 | 218 | 203 | 205 | 448,000 | 410 |
| 1999-11-17 | 196 | 205 | 195 | 198 | 368,000 | 396 |
| 1999-11-16 | 186 | 198 | 181 | 191 | 353,000 | 382 |
| 1999-11-15 | 209 | 209 | 191 | 191 | 482,000 | 382 |
| 1999-11-12 | 195 | 208 | 195 | 200 | 1,306,000 | 400 |
| 1999-11-11 | 204 | 213 | 193 | 195 | 918,000 | 390 |
| 1999-11-10 | 231 | 232 | 222 | 224 | 424,000 | 448 |
| 1999-11-09 | 235 | 245 | 231 | 232 | 335,000 | 464 |
| 1999-11-08 | 249 | 249 | 235 | 240 | 213,000 | 480 |
| 1999-11-05 | 248 | 250 | 238 | 249 | 575,000 | 498 |
| 1999-11-04 | 246 | 255 | 243 | 243 | 853,000 | 486 |
| 1999-11-02 | 245 | 251 | 238 | 238 | 894,000 | 476 |
| 1999-11-01 | 234 | 241 | 226 | 228 | 243,000 | 456 |
| 1999-10-29 | 230 | 240 | 228 | 239 | 184,000 | 478 |
| 1999-10-28 | 227 | 230 | 225 | 225 | 271,000 | 450 |
| 1999-10-27 | 229 | 231 | 225 | 225 | 206,000 | 450 |
| 1999-10-26 | 240 | 240 | 225 | 227 | 287,000 | 454 |
| 1999-10-25 | 250 | 250 | 240 | 240 | 334,000 | 480 |
| 1999-10-22 | 248 | 249 | 240 | 242 | 257,000 | 484 |
| 1999-10-21 | 258 | 258 | 244 | 249 | 696,000 | 498 |
| 1999-10-20 | 239 | 243 | 235 | 239 | 356,000 | 478 |
| 1999-10-19 | 233 | 235 | 223 | 228 | 201,000 | 456 |
| 1999-10-18 | 234 | 244 | 233 | 233 | 448,000 | 466 |
| 1999-10-15 | 255 | 258 | 235 | 244 | 668,000 | 488 |
| 1999-10-14 | 251 | 265 | 250 | 259 | 1,448,000 | 518 |
| 1999-10-13 | 253 | 254 | 244 | 252 | 1,184,000 | 504 |
| 1999-10-12 | 255 | 262 | 251 | 259 | 2,733,000 | 518 |
| 1999-10-08 | 225 | 240 | 222 | 240 | 1,052,000 | 480 |
| 1999-10-07 | 230 | 235 | 223 | 225 | 297,000 | 450 |
| 1999-10-06 | 230 | 231 | 225 | 226 | 445,000 | 452 |
| 1999-10-05 | 235 | 238 | 230 | 230 | 235,000 | 460 |
| 1999-10-04 | 237 | 237 | 231 | 235 | 338,000 | 470 |
| 1999-10-01 | 233 | 243 | 230 | 239 | 1,139,000 | 478 |
| 1999-09-30 | 225 | 235 | 225 | 228 | 1,025,000 | 456 |
| 1999-09-29 | 218 | 220 | 217 | 220 | 353,000 | 440 |
| 1999-09-28 | 220 | 220 | 215 | 215 | 242,000 | 430 |
| 1999-09-27 | 212 | 217 | 211 | 214 | 193,000 | 428 |
| 1999-09-24 | 210 | 220 | 209 | 210 | 355,000 | 420 |
| 1999-09-22 | 220 | 224 | 211 | 215 | 395,000 | 430 |
| 1999-09-21 | 224 | 229 | 221 | 227 | 441,000 | 454 |
| 1999-09-20 | 216 | 226 | 215 | 215 | 525,000 | 430 |
| 1999-09-17 | 208 | 214 | 207 | 210 | 378,000 | 420 |
| 1999-09-16 | 208 | 223 | 203 | 223 | 454,000 | 446 |
| 1999-09-14 | 228 | 228 | 210 | 225 | 631,000 | 450 |
| 1999-09-13 | 240 | 245 | 231 | 233 | 1,620,000 | 466 |
| 1999-09-10 | 204 | 229 | 204 | 229 | 3,222,000 | 458 |
| 1999-09-09 | 200 | 210 | 200 | 204 | 1,111,000 | 408 |
| 1999-09-08 | 195 | 195 | 185 | 186 | 336,000 | 372 |
| 1999-09-07 | 200 | 200 | 193 | 195 | 178,000 | 390 |
| 1999-09-06 | 198 | 202 | 195 | 195 | 212,000 | 390 |
| 1999-09-03 | 190 | 194 | 189 | 194 | 692,000 | 388 |
| 1999-09-02 | 195 | 196 | 192 | 192 | 449,000 | 384 |
| 1999-09-01 | 195 | 200 | 195 | 199 | 460,000 | 398 |
| 1999-08-31 | 198 | 202 | 197 | 202 | 200,000 | 404 |
| 1999-08-30 | 196 | 200 | 196 | 200 | 172,000 | 400 |
| 1999-08-27 | 195 | 201 | 193 | 197 | 317,000 | 394 |
| 1999-08-26 | 200 | 203 | 195 | 195 | 379,000 | 390 |
| 1999-08-25 | 203 | 207 | 199 | 200 | 393,000 | 400 |
| 1999-08-24 | 202 | 209 | 201 | 202 | 230,000 | 404 |
| 1999-08-23 | 213 | 214 | 200 | 200 | 431,000 | 400 |
| 1999-08-20 | 209 | 210 | 205 | 207 | 289,000 | 414 |
| 1999-08-19 | 202 | 210 | 198 | 209 | 283,000 | 418 |
| 1999-08-18 | 210 | 210 | 202 | 202 | 165,000 | 404 |
| 1999-08-17 | 207 | 212 | 205 | 210 | 237,000 | 420 |
| 1999-08-16 | 213 | 213 | 206 | 212 | 223,000 | 424 |
| 1999-08-13 | 211 | 211 | 204 | 204 | 655,000 | 408 |
| 1999-08-12 | 214 | 214 | 210 | 211 | 228,000 | 422 |
| 1999-08-11 | 200 | 215 | 198 | 210 | 250,000 | 420 |
| 1999-08-10 | 193 | 199 | 192 | 197 | 231,000 | 394 |
| 1999-08-09 | 191 | 194 | 191 | 191 | 298,000 | 382 |
| 1999-08-06 | 197 | 198 | 191 | 191 | 468,000 | 382 |
| 1999-08-05 | 194 | 199 | 193 | 195 | 708,000 | 390 |
| 1999-08-04 | 210 | 210 | 196 | 197 | 613,000 | 394 |
| 1999-08-03 | 211 | 212 | 204 | 206 | 468,000 | 412 |
| 1999-08-02 | 212 | 216 | 210 | 212 | 536,000 | 424 |
| 1999-07-30 | 215 | 216 | 211 | 212 | 351,000 | 424 |
| 1999-07-29 | 218 | 225 | 210 | 225 | 543,000 | 450 |
| 1999-07-28 | 225 | 225 | 218 | 218 | 211,000 | 436 |
| 1999-07-27 | 218 | 227 | 218 | 225 | 460,000 | 450 |
| 1999-07-26 | 230 | 230 | 220 | 220 | 452,000 | 440 |
| 1999-07-23 | 225 | 233 | 223 | 228 | 295,000 | 456 |
| 1999-07-22 | 235 | 235 | 225 | 233 | 391,000 | 466 |
| 1999-07-21 | 234 | 236 | 232 | 235 | 318,000 | 470 |
| 1999-07-19 | 225 | 232 | 225 | 232 | 405,000 | 464 |
| 1999-07-16 | 226 | 226 | 221 | 221 | 641,000 | 442 |
| 1999-07-15 | 234 | 235 | 225 | 226 | 611,000 | 452 |
| 1999-07-14 | 233 | 240 | 233 | 233 | 328,000 | 466 |
| 1999-07-13 | 240 | 243 | 231 | 233 | 726,000 | 466 |
| 1999-07-12 | 246 | 246 | 237 | 244 | 307,000 | 488 |
| 1999-07-09 | 237 | 250 | 237 | 244 | 853,000 | 488 |
| 1999-07-08 | 241 | 244 | 238 | 241 | 384,000 | 482 |
| 1999-07-07 | 245 | 246 | 239 | 239 | 434,000 | 478 |
| 1999-07-06 | 245 | 248 | 241 | 243 | 389,000 | 486 |
| 1999-07-05 | 245 | 250 | 242 | 250 | 459,000 | 500 |
| 1999-07-02 | 249 | 249 | 241 | 242 | 413,000 | 484 |
| 1999-07-01 | 250 | 255 | 245 | 245 | 473,000 | 490 |
| 1999-06-30 | 264 | 264 | 250 | 250 | 353,000 | 500 |
| 1999-06-29 | 254 | 260 | 253 | 260 | 321,000 | 520 |
| 1999-06-28 | 259 | 259 | 252 | 253 | 221,000 | 506 |
| 1999-06-25 | 260 | 261 | 250 | 250 | 298,000 | 500 |
| 1999-06-24 | 251 | 256 | 251 | 255 | 372,000 | 510 |
| 1999-06-23 | 252 | 260 | 250 | 253 | 431,000 | 506 |
| 1999-06-22 | 269 | 270 | 257 | 258 | 379,000 | 516 |
| 1999-06-21 | 270 | 270 | 262 | 264 | 327,000 | 528 |
| 1999-06-18 | 268 | 270 | 266 | 269 | 383,000 | 538 |
| 1999-06-17 | 270 | 272 | 266 | 268 | 356,000 | 536 |
| 1999-06-16 | 270 | 273 | 265 | 265 | 306,000 | 530 |
| 1999-06-15 | 274 | 274 | 263 | 270 | 421,000 | 540 |
| 1999-06-14 | 263 | 270 | 261 | 269 | 643,000 | 538 |
| 1999-06-11 | 262 | 272 | 260 | 261 | 2,729,000 | 522 |
| 1999-06-10 | 260 | 270 | 256 | 267 | 469,000 | 534 |
| 1999-06-09 | 245 | 260 | 245 | 254 | 300,000 | 508 |
| 1999-06-08 | 244 | 250 | 244 | 250 | 189,000 | 500 |
| 1999-06-07 | 240 | 246 | 240 | 244 | 233,000 | 488 |
| 1999-06-04 | 241 | 248 | 238 | 238 | 304,000 | 476 |
| 1999-06-03 | 249 | 250 | 236 | 240 | 294,000 | 480 |
| 1999-06-02 | 255 | 255 | 240 | 245 | 223,000 | 490 |
| 1999-06-01 | 240 | 259 | 240 | 257 | 425,000 | 514 |
| 1999-05-31 | 232 | 244 | 232 | 244 | 304,000 | 488 |
| 1999-05-28 | 234 | 235 | 232 | 232 | 290,000 | 464 |
| 1999-05-27 | 237 | 240 | 233 | 240 | 551,000 | 480 |
| 1999-05-26 | 235 | 238 | 234 | 234 | 639,000 | 468 |
| 1999-05-25 | 241 | 244 | 238 | 238 | 633,000 | 476 |
| 1999-05-24 | 245 | 246 | 241 | 241 | 568,000 | 482 |
| 1999-05-21 | 244 | 250 | 244 | 248 | 246,000 | 496 |
| 1999-05-20 | 255 | 256 | 241 | 245 | 769,000 | 490 |
| 1999-05-19 | 263 | 263 | 256 | 256 | 504,000 | 512 |
| 1999-05-18 | 266 | 267 | 263 | 263 | 521,000 | 526 |
| 1999-05-17 | 270 | 271 | 266 | 266 | 980,000 | 532 |
| 1999-05-14 | 278 | 279 | 271 | 271 | 1,261,000 | 542 |
| 1999-05-13 | 278 | 281 | 276 | 278 | 1,231,000 | 556 |
| 1999-05-12 | 270 | 277 | 266 | 276 | 1,122,000 | 552 |
| 1999-05-11 | 271 | 273 | 268 | 268 | 752,000 | 536 |
| 1999-05-10 | 268 | 273 | 268 | 270 | 753,000 | 540 |
| 1999-05-07 | 272 | 275 | 268 | 268 | 477,000 | 536 |
| 1999-05-06 | 270 | 279 | 264 | 279 | 1,102,000 | 558 |
| 1999-04-30 | 276 | 277 | 268 | 270 | 522,000 | 540 |
| 1999-04-28 | 276 | 278 | 275 | 278 | 444,000 | 556 |
| 1999-04-27 | 277 | 279 | 275 | 275 | 470,000 | 550 |
| 1999-04-26 | 280 | 280 | 276 | 276 | 538,000 | 552 |
| 1999-04-23 | 279 | 280 | 276 | 280 | 386,000 | 560 |
| 1999-04-22 | 282 | 282 | 275 | 279 | 225,000 | 558 |
| 1999-04-21 | 275 | 283 | 272 | 279 | 681,000 | 558 |
| 1999-04-20 | 270 | 275 | 270 | 272 | 285,000 | 544 |
| 1999-04-19 | 276 | 280 | 272 | 272 | 761,000 | 544 |
| 1999-04-16 | 286 | 286 | 275 | 277 | 1,644,000 | 554 |
| 1999-04-15 | 278 | 284 | 273 | 276 | 1,222,000 | 552 |
| 1999-04-14 | 274 | 282 | 270 | 282 | 1,375,000 | 564 |
| 1999-04-13 | 272 | 275 | 269 | 269 | 548,000 | 538 |
| 1999-04-12 | 271 | 273 | 268 | 268 | 618,000 | 536 |
| 1999-04-09 | 281 | 281 | 264 | 267 | 2,299,000 | 534 |
| 1999-04-08 | 266 | 269 | 263 | 266 | 659,000 | 532 |
| 1999-04-07 | 265 | 270 | 263 | 266 | 618,000 | 532 |
| 1999-04-06 | 265 | 267 | 260 | 263 | 368,000 | 526 |
| 1999-04-05 | 274 | 277 | 261 | 263 | 640,000 | 526 |
| 1999-04-02 | 262 | 280 | 260 | 272 | 888,000 | 544 |
| 1999-04-01 | 255 | 263 | 252 | 262 | 1,461,000 | 524 |
| 1999-03-31 | 256 | 256 | 252 | 256 | 865,000 | 512 |
| 1999-03-30 | 261 | 265 | 255 | 256 | 561,000 | 512 |
| 1999-03-29 | 263 | 265 | 259 | 262 | 449,000 | 524 |
| 1999-03-26 | 270 | 270 | 262 | 264 | 341,000 | 528 |
| 1999-03-25 | 261 | 270 | 260 | 270 | 710,000 | 540 |
| 1999-03-24 | 261 | 265 | 258 | 261 | 793,000 | 522 |
| 1999-03-23 | 270 | 270 | 262 | 264 | 585,000 | 528 |
| 1999-03-19 | 266 | 273 | 264 | 273 | 1,420,000 | 546 |
| 1999-03-18 | 286 | 286 | 268 | 270 | 1,224,000 | 540 |
| 1999-03-17 | 291 | 292 | 280 | 285 | 765,000 | 570 |
| 1999-03-16 | 292 | 294 | 283 | 289 | 1,116,000 | 578 |
| 1999-03-15 | 279 | 294 | 279 | 290 | 1,748,000 | 580 |
| 1999-03-12 | 282 | 283 | 275 | 276 | 2,155,000 | 552 |
| 1999-03-11 | 280 | 284 | 270 | 277 | 1,133,000 | 554 |
| 1999-03-10 | 269 | 278 | 267 | 278 | 1,014,000 | 556 |
| 1999-03-09 | 270 | 274 | 266 | 274 | 786,000 | 548 |
| 1999-03-08 | 280 | 286 | 273 | 273 | 916,000 | 546 |
| 1999-03-05 | 278 | 279 | 272 | 279 | 1,247,000 | 558 |
| 1999-03-04 | 283 | 284 | 272 | 278 | 2,256,000 | 556 |
| 1999-03-03 | 300 | 301 | 280 | 280 | 8,836,000 | 560 |
| 1999-03-02 | 283 | 285 | 270 | 270 | 1,144,000 | 540 |
| 1999-03-01 | 285 | 292 | 282 | 282 | 1,752,000 | 564 |
| 1999-02-26 | 300 | 306 | 289 | 290 | 8,729,000 | 580 |
| 1999-02-25 | 270 | 299 | 268 | 299 | 7,238,000 | 598 |
| 1999-02-24 | 266 | 270 | 263 | 270 | 1,366,000 | 540 |
| 1999-02-23 | 272 | 272 | 263 | 263 | 979,000 | 526 |
| 1999-02-22 | 272 | 274 | 267 | 272 | 1,821,000 | 544 |
| 1999-02-19 | 268 | 274 | 265 | 273 | 3,710,000 | 546 |
| 1999-02-18 | 258 | 270 | 257 | 266 | 3,482,000 | 532 |
| 1999-02-17 | 274 | 279 | 258 | 258 | 5,146,000 | 516 |
| 1999-02-16 | 245 | 272 | 244 | 272 | 5,727,000 | 544 |
| 1999-02-15 | 233 | 247 | 233 | 244 | 1,297,000 | 488 |
| 1999-02-12 | 230 | 241 | 230 | 238 | 743,000 | 476 |
| 1999-02-10 | 230 | 243 | 226 | 232 | 1,443,000 | 464 |
| 1999-02-09 | 228 | 228 | 221 | 225 | 258,000 | 450 |
| 1999-02-08 | 220 | 228 | 220 | 224 | 219,000 | 448 |
| 1999-02-05 | 227 | 229 | 218 | 223 | 771,000 | 446 |
| 1999-02-04 | 233 | 237 | 227 | 234 | 275,000 | 468 |
| 1999-02-03 | 232 | 233 | 230 | 233 | 373,000 | 466 |
| 1999-02-02 | 237 | 237 | 232 | 234 | 310,000 | 468 |
| 1999-02-01 | 232 | 235 | 227 | 232 | 346,000 | 464 |
| 1999-01-29 | 239 | 243 | 232 | 232 | 348,000 | 464 |
| 1999-01-28 | 247 | 247 | 239 | 239 | 507,000 | 478 |
| 1999-01-27 | 246 | 248 | 241 | 248 | 827,000 | 496 |
| 1999-01-26 | 243 | 248 | 241 | 244 | 1,805,000 | 488 |
| 1999-01-25 | 235 | 243 | 233 | 241 | 675,000 | 482 |
| 1999-01-22 | 229 | 237 | 229 | 235 | 975,000 | 470 |
| 1999-01-21 | 230 | 233 | 225 | 229 | 1,173,000 | 458 |
| 1999-01-20 | 223 | 228 | 216 | 225 | 650,000 | 450 |
| 1999-01-19 | 230 | 230 | 223 | 223 | 474,000 | 446 |
| 1999-01-18 | 234 | 238 | 225 | 229 | 428,000 | 458 |
| 1999-01-14 | 229 | 234 | 228 | 234 | 429,000 | 468 |
| 1999-01-13 | 230 | 235 | 226 | 234 | 640,000 | 468 |
| 1999-01-12 | 233 | 238 | 225 | 227 | 1,204,000 | 454 |
| 1999-01-11 | 218 | 235 | 216 | 228 | 1,277,000 | 456 |
| 1999-01-08 | 210 | 222 | 210 | 217 | 732,000 | 434 |
| 1999-01-07 | 227 | 229 | 210 | 210 | 821,000 | 420 |
| 1999-01-06 | 216 | 220 | 210 | 220 | 659,000 | 440 |
| 1999-01-05 | 206 | 216 | 204 | 216 | 1,233,000 | 432 |
| 1999-01-04 | 210 | 210 | 202 | 210 | 536,000 | 420 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
