6366 千代田化工建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 72 | 72 | 70 | 70 | 152,000 | 140 |
| 2000-12-28 | 73 | 75 | 71 | 72 | 301,000 | 144 |
| 2000-12-27 | 74 | 74 | 71 | 73 | 464,000 | 146 |
| 2000-12-26 | 75 | 76 | 74 | 74 | 725,000 | 148 |
| 2000-12-25 | 80 | 80 | 73 | 75 | 1,394,000 | 150 |
| 2000-12-22 | 70 | 70 | 66 | 68 | 433,000 | 136 |
| 2000-12-21 | 64 | 70 | 64 | 67 | 1,381,000 | 134 |
| 2000-12-20 | 72 | 73 | 65 | 68 | 1,296,000 | 136 |
| 2000-12-19 | 78 | 78 | 73 | 74 | 551,000 | 148 |
| 2000-12-18 | 76 | 78 | 75 | 78 | 500,000 | 156 |
| 2000-12-15 | 75 | 77 | 74 | 76 | 979,000 | 152 |
| 2000-12-14 | 77 | 77 | 75 | 76 | 636,000 | 152 |
| 2000-12-13 | 79 | 79 | 77 | 78 | 470,000 | 156 |
| 2000-12-12 | 80 | 80 | 78 | 78 | 402,000 | 156 |
| 2000-12-11 | 82 | 83 | 78 | 80 | 504,000 | 160 |
| 2000-12-08 | 75 | 81 | 75 | 81 | 2,685,000 | 162 |
| 2000-12-07 | 79 | 79 | 75 | 78 | 1,646,000 | 156 |
| 2000-12-06 | 83 | 83 | 80 | 80 | 916,000 | 160 |
| 2000-12-05 | 88 | 88 | 82 | 83 | 1,086,000 | 166 |
| 2000-12-04 | 93 | 96 | 86 | 90 | 2,141,000 | 180 |
| 2000-12-01 | 84 | 90 | 83 | 90 | 2,117,000 | 180 |
| 2000-11-30 | 80 | 87 | 79 | 84 | 1,313,000 | 168 |
| 2000-11-29 | 88 | 88 | 78 | 81 | 2,166,000 | 162 |
| 2000-11-28 | 73 | 90 | 72 | 83 | 3,741,000 | 166 |
| 2000-11-27 | 75 | 75 | 68 | 71 | 1,266,000 | 142 |
| 2000-11-24 | 69 | 75 | 66 | 75 | 3,082,000 | 150 |
| 2000-11-22 | 94 | 97 | 74 | 79 | 6,121,000 | 158 |
| 2000-11-21 | 106 | 106 | 81 | 93 | 10,444,000 | 186 |
| 2000-11-20 | 96 | 96 | 96 | 96 | 1,396,000 | 192 |
| 2000-11-17 | 66 | 69 | 64 | 66 | 1,498,000 | 132 |
| 2000-11-16 | 69 | 72 | 66 | 68 | 1,196,000 | 136 |
| 2000-11-15 | 77 | 78 | 68 | 68 | 2,015,000 | 136 |
| 2000-11-14 | 62 | 73 | 62 | 73 | 1,586,000 | 146 |
| 2000-11-13 | 62 | 64 | 60 | 62 | 963,000 | 124 |
| 2000-11-10 | 65 | 67 | 62 | 66 | 1,489,000 | 132 |
| 2000-11-09 | 70 | 70 | 64 | 68 | 1,788,000 | 136 |
| 2000-11-08 | 77 | 82 | 70 | 70 | 3,405,000 | 140 |
| 2000-11-07 | 69 | 79 | 69 | 77 | 4,333,000 | 154 |
| 2000-11-06 | 56 | 69 | 56 | 69 | 3,109,000 | 138 |
| 2000-11-02 | 52 | 59 | 51 | 55 | 2,691,000 | 110 |
| 2000-11-01 | 51 | 53 | 49 | 52 | 2,191,000 | 104 |
| 2000-10-31 | 49 | 51 | 48 | 50 | 1,935,000 | 100 |
| 2000-10-30 | 56 | 59 | 46 | 47 | 4,610,000 | 94 |
| 2000-10-27 | 61 | 63 | 41 | 41 | 2,726,000 | 82 |
| 2000-10-26 | 69 | 69 | 62 | 65 | 823,000 | 130 |
| 2000-10-25 | 69 | 71 | 66 | 69 | 660,000 | 138 |
| 2000-10-24 | 71 | 74 | 65 | 68 | 1,067,000 | 136 |
| 2000-10-23 | 82 | 82 | 73 | 76 | 471,000 | 152 |
| 2000-10-20 | 84 | 84 | 80 | 80 | 333,000 | 160 |
| 2000-10-19 | 85 | 86 | 81 | 82 | 247,000 | 164 |
| 2000-10-18 | 87 | 87 | 83 | 85 | 198,000 | 170 |
| 2000-10-17 | 87 | 88 | 85 | 86 | 134,000 | 172 |
| 2000-10-16 | 85 | 87 | 85 | 87 | 120,000 | 174 |
| 2000-10-13 | 86 | 87 | 85 | 85 | 540,000 | 170 |
| 2000-10-12 | 86 | 88 | 85 | 88 | 173,000 | 176 |
| 2000-10-11 | 84 | 86 | 83 | 86 | 166,000 | 172 |
| 2000-10-10 | 86 | 88 | 84 | 84 | 294,000 | 168 |
| 2000-10-06 | 89 | 90 | 87 | 88 | 229,000 | 176 |
| 2000-10-05 | 90 | 90 | 88 | 89 | 206,000 | 178 |
| 2000-10-04 | 87 | 90 | 86 | 90 | 218,000 | 180 |
| 2000-10-03 | 88 | 89 | 86 | 89 | 168,000 | 178 |
| 2000-10-02 | 86 | 87 | 85 | 85 | 238,000 | 170 |
| 2000-09-29 | 90 | 90 | 85 | 85 | 272,000 | 170 |
| 2000-09-28 | 88 | 95 | 86 | 86 | 367,000 | 172 |
| 2000-09-27 | 85 | 89 | 85 | 89 | 266,000 | 178 |
| 2000-09-26 | 89 | 89 | 86 | 89 | 101,000 | 178 |
| 2000-09-25 | 88 | 89 | 84 | 89 | 246,000 | 178 |
| 2000-09-22 | 86 | 87 | 84 | 87 | 210,000 | 174 |
| 2000-09-21 | 85 | 86 | 84 | 86 | 244,000 | 172 |
| 2000-09-20 | 85 | 87 | 84 | 85 | 251,000 | 170 |
| 2000-09-19 | 84 | 85 | 82 | 82 | 195,000 | 164 |
| 2000-09-18 | 85 | 85 | 82 | 82 | 206,000 | 164 |
| 2000-09-14 | 83 | 86 | 82 | 82 | 516,000 | 164 |
| 2000-09-13 | 83 | 89 | 80 | 83 | 1,186,000 | 166 |
| 2000-09-12 | 85 | 85 | 82 | 83 | 296,000 | 166 |
| 2000-09-11 | 87 | 88 | 85 | 85 | 158,000 | 170 |
| 2000-09-08 | 89 | 90 | 86 | 87 | 1,535,000 | 174 |
| 2000-09-07 | 90 | 90 | 88 | 89 | 224,000 | 178 |
| 2000-09-06 | 91 | 91 | 87 | 90 | 245,000 | 180 |
| 2000-09-05 | 91 | 91 | 89 | 90 | 246,000 | 180 |
| 2000-09-04 | 88 | 91 | 88 | 89 | 340,000 | 178 |
| 2000-09-01 | 86 | 89 | 85 | 88 | 752,000 | 176 |
| 2000-08-31 | 88 | 90 | 81 | 81 | 1,540,000 | 162 |
| 2000-08-30 | 90 | 91 | 88 | 88 | 779,000 | 176 |
| 2000-08-29 | 91 | 93 | 90 | 90 | 354,000 | 180 |
| 2000-08-28 | 92 | 95 | 90 | 90 | 237,000 | 180 |
| 2000-08-25 | 95 | 95 | 92 | 92 | 390,000 | 184 |
| 2000-08-24 | 91 | 95 | 90 | 95 | 408,000 | 190 |
| 2000-08-23 | 90 | 92 | 90 | 90 | 463,000 | 180 |
| 2000-08-22 | 90 | 93 | 90 | 93 | 1,110,000 | 186 |
| 2000-08-21 | 96 | 99 | 90 | 90 | 1,023,000 | 180 |
| 2000-08-18 | 98 | 100 | 93 | 96 | 857,000 | 192 |
| 2000-08-17 | 100 | 101 | 100 | 101 | 180,000 | 202 |
| 2000-08-16 | 100 | 102 | 100 | 101 | 99,000 | 202 |
| 2000-08-15 | 101 | 102 | 100 | 100 | 196,000 | 200 |
| 2000-08-14 | 100 | 103 | 100 | 100 | 111,000 | 200 |
| 2000-08-11 | 100 | 103 | 100 | 100 | 644,000 | 200 |
| 2000-08-10 | 100 | 102 | 100 | 101 | 119,000 | 202 |
| 2000-08-09 | 100 | 101 | 99 | 100 | 236,000 | 200 |
| 2000-08-08 | 100 | 102 | 99 | 100 | 206,000 | 200 |
| 2000-08-07 | 99 | 104 | 99 | 104 | 157,000 | 208 |
| 2000-08-04 | 98 | 101 | 98 | 101 | 352,000 | 202 |
| 2000-08-03 | 100 | 101 | 98 | 98 | 187,000 | 196 |
| 2000-08-02 | 99 | 101 | 98 | 101 | 224,000 | 202 |
| 2000-08-01 | 101 | 102 | 98 | 98 | 297,000 | 196 |
| 2000-07-31 | 100 | 101 | 98 | 98 | 253,000 | 196 |
| 2000-07-28 | 103 | 104 | 102 | 102 | 302,000 | 204 |
| 2000-07-27 | 102 | 104 | 101 | 102 | 264,000 | 204 |
| 2000-07-26 | 105 | 107 | 103 | 104 | 162,000 | 208 |
| 2000-07-25 | 104 | 108 | 103 | 107 | 277,000 | 214 |
| 2000-07-24 | 110 | 112 | 101 | 104 | 348,000 | 208 |
| 2000-07-21 | 111 | 114 | 110 | 112 | 168,000 | 224 |
| 2000-07-19 | 112 | 114 | 111 | 111 | 241,000 | 222 |
| 2000-07-18 | 114 | 118 | 112 | 114 | 160,000 | 228 |
| 2000-07-17 | 113 | 117 | 113 | 116 | 187,000 | 232 |
| 2000-07-14 | 110 | 117 | 110 | 115 | 502,000 | 230 |
| 2000-07-13 | 116 | 117 | 111 | 112 | 294,000 | 224 |
| 2000-07-12 | 119 | 120 | 115 | 119 | 322,000 | 238 |
| 2000-07-11 | 113 | 118 | 113 | 115 | 288,000 | 230 |
| 2000-07-10 | 113 | 114 | 112 | 113 | 267,000 | 226 |
| 2000-07-07 | 112 | 115 | 111 | 113 | 366,000 | 226 |
| 2000-07-06 | 119 | 119 | 112 | 114 | 407,000 | 228 |
| 2000-07-05 | 119 | 121 | 115 | 118 | 590,000 | 236 |
| 2000-07-04 | 122 | 123 | 118 | 118 | 771,000 | 236 |
| 2000-07-03 | 112 | 120 | 112 | 120 | 696,000 | 240 |
| 2000-06-30 | 107 | 110 | 106 | 110 | 331,000 | 220 |
| 2000-06-29 | 106 | 109 | 105 | 107 | 376,000 | 214 |
| 2000-06-28 | 107 | 109 | 104 | 105 | 457,000 | 210 |
| 2000-06-27 | 101 | 105 | 101 | 104 | 278,000 | 208 |
| 2000-06-26 | 102 | 102 | 100 | 101 | 276,000 | 202 |
| 2000-06-23 | 102 | 102 | 99 | 100 | 382,000 | 200 |
| 2000-06-22 | 102 | 104 | 100 | 102 | 357,000 | 204 |
| 2000-06-21 | 104 | 104 | 102 | 103 | 253,000 | 206 |
| 2000-06-20 | 102 | 104 | 102 | 104 | 213,000 | 208 |
| 2000-06-19 | 102 | 104 | 100 | 102 | 262,000 | 204 |
| 2000-06-16 | 104 | 105 | 101 | 101 | 378,000 | 202 |
| 2000-06-15 | 108 | 111 | 104 | 104 | 429,000 | 208 |
| 2000-06-14 | 109 | 110 | 107 | 107 | 393,000 | 214 |
| 2000-06-13 | 104 | 110 | 103 | 104 | 551,000 | 208 |
| 2000-06-12 | 97 | 103 | 96 | 102 | 400,000 | 204 |
| 2000-06-09 | 92 | 100 | 92 | 95 | 1,846,000 | 190 |
| 2000-06-08 | 97 | 97 | 93 | 95 | 503,000 | 190 |
| 2000-06-07 | 92 | 94 | 91 | 92 | 445,000 | 184 |
| 2000-06-06 | 91 | 92 | 90 | 91 | 566,000 | 182 |
| 2000-06-05 | 92 | 94 | 90 | 90 | 899,000 | 180 |
| 2000-06-02 | 100 | 101 | 88 | 91 | 1,793,000 | 182 |
| 2000-06-01 | 110 | 110 | 100 | 102 | 665,000 | 204 |
| 2000-05-31 | 110 | 112 | 109 | 109 | 352,000 | 218 |
| 2000-05-30 | 115 | 115 | 110 | 112 | 509,000 | 224 |
| 2000-05-29 | 112 | 116 | 111 | 116 | 181,000 | 232 |
| 2000-05-26 | 115 | 117 | 110 | 114 | 644,000 | 228 |
| 2000-05-25 | 110 | 117 | 107 | 117 | 1,432,000 | 234 |
| 2000-05-24 | 113 | 120 | 103 | 106 | 1,470,000 | 212 |
| 2000-05-23 | 130 | 135 | 130 | 133 | 240,000 | 266 |
| 2000-05-22 | 136 | 138 | 128 | 132 | 381,000 | 264 |
| 2000-05-19 | 137 | 139 | 131 | 133 | 325,000 | 266 |
| 2000-05-18 | 141 | 142 | 133 | 137 | 430,000 | 274 |
| 2000-05-17 | 145 | 146 | 141 | 142 | 222,000 | 284 |
| 2000-05-16 | 143 | 146 | 142 | 144 | 470,000 | 288 |
| 2000-05-15 | 136 | 144 | 136 | 141 | 218,000 | 282 |
| 2000-05-12 | 136 | 136 | 131 | 136 | 1,085,000 | 272 |
| 2000-05-11 | 133 | 137 | 132 | 136 | 317,000 | 272 |
| 2000-05-10 | 132 | 136 | 131 | 135 | 324,000 | 270 |
| 2000-05-09 | 130 | 132 | 129 | 130 | 415,000 | 260 |
| 2000-05-08 | 131 | 135 | 129 | 129 | 344,000 | 258 |
| 2000-05-02 | 130 | 133 | 128 | 129 | 608,000 | 258 |
| 2000-05-01 | 134 | 134 | 126 | 130 | 674,000 | 260 |
| 2000-04-28 | 133 | 134 | 124 | 124 | 1,327,000 | 248 |
| 2000-04-27 | 140 | 142 | 135 | 136 | 537,000 | 272 |
| 2000-04-26 | 147 | 151 | 137 | 138 | 535,000 | 276 |
| 2000-04-25 | 152 | 153 | 147 | 152 | 496,000 | 304 |
| 2000-04-24 | 151 | 158 | 145 | 148 | 1,331,000 | 296 |
| 2000-04-21 | 155 | 160 | 110 | 111 | 2,829,000 | 222 |
| 2000-04-20 | 157 | 157 | 150 | 150 | 767,000 | 300 |
| 2000-04-19 | 156 | 159 | 155 | 159 | 749,000 | 318 |
| 2000-04-18 | 161 | 162 | 155 | 161 | 633,000 | 322 |
| 2000-04-17 | 155 | 170 | 155 | 165 | 745,000 | 330 |
| 2000-04-14 | 165 | 170 | 164 | 170 | 957,000 | 340 |
| 2000-04-13 | 164 | 165 | 162 | 165 | 361,000 | 330 |
| 2000-04-12 | 160 | 162 | 160 | 162 | 360,000 | 324 |
| 2000-04-11 | 167 | 167 | 160 | 163 | 263,000 | 326 |
| 2000-04-10 | 164 | 167 | 162 | 166 | 221,000 | 332 |
| 2000-04-07 | 168 | 170 | 162 | 163 | 375,000 | 326 |
| 2000-04-06 | 167 | 170 | 167 | 167 | 455,000 | 334 |
| 2000-04-05 | 164 | 168 | 162 | 167 | 270,000 | 334 |
| 2000-04-04 | 169 | 169 | 162 | 163 | 223,000 | 326 |
| 2000-04-03 | 159 | 170 | 159 | 169 | 315,000 | 338 |
| 2000-03-31 | 161 | 164 | 155 | 160 | 236,000 | 320 |
| 2000-03-30 | 160 | 161 | 156 | 156 | 371,000 | 312 |
| 2000-03-29 | 165 | 166 | 160 | 165 | 170,000 | 330 |
| 2000-03-28 | 158 | 165 | 150 | 165 | 654,000 | 330 |
| 2000-03-27 | 170 | 173 | 165 | 168 | 588,000 | 336 |
| 2000-03-24 | 161 | 169 | 161 | 169 | 437,000 | 338 |
| 2000-03-23 | 172 | 172 | 158 | 160 | 539,000 | 320 |
| 2000-03-22 | 164 | 177 | 164 | 173 | 316,000 | 346 |
| 2000-03-21 | 172 | 172 | 160 | 169 | 382,000 | 338 |
| 2000-03-17 | 178 | 178 | 154 | 159 | 893,000 | 318 |
| 2000-03-16 | 177 | 179 | 172 | 173 | 347,000 | 346 |
| 2000-03-15 | 172 | 180 | 170 | 177 | 301,000 | 354 |
| 2000-03-14 | 185 | 187 | 173 | 178 | 366,000 | 356 |
| 2000-03-13 | 170 | 191 | 170 | 190 | 801,000 | 380 |
| 2000-03-10 | 170 | 172 | 167 | 168 | 2,211,000 | 336 |
| 2000-03-09 | 163 | 165 | 159 | 164 | 314,000 | 328 |
| 2000-03-08 | 160 | 167 | 160 | 163 | 222,000 | 326 |
| 2000-03-07 | 165 | 170 | 164 | 166 | 457,000 | 332 |
| 2000-03-06 | 155 | 165 | 154 | 165 | 404,000 | 330 |
| 2000-03-03 | 153 | 155 | 152 | 155 | 334,000 | 310 |
| 2000-03-02 | 152 | 155 | 152 | 153 | 270,000 | 306 |
| 2000-03-01 | 153 | 154 | 152 | 154 | 394,000 | 308 |
| 2000-02-29 | 153 | 160 | 151 | 160 | 146,000 | 320 |
| 2000-02-28 | 155 | 155 | 150 | 151 | 240,000 | 302 |
| 2000-02-25 | 155 | 156 | 151 | 155 | 245,000 | 310 |
| 2000-02-24 | 152 | 160 | 150 | 150 | 231,000 | 300 |
| 2000-02-23 | 151 | 167 | 151 | 163 | 320,000 | 326 |
| 2000-02-22 | 150 | 153 | 146 | 150 | 244,000 | 300 |
| 2000-02-21 | 154 | 159 | 150 | 150 | 168,000 | 300 |
| 2000-02-18 | 155 | 159 | 152 | 154 | 226,000 | 308 |
| 2000-02-17 | 161 | 162 | 155 | 155 | 249,000 | 310 |
| 2000-02-16 | 157 | 165 | 157 | 160 | 421,000 | 320 |
| 2000-02-15 | 159 | 164 | 157 | 158 | 280,000 | 316 |
| 2000-02-14 | 155 | 162 | 155 | 160 | 212,000 | 320 |
| 2000-02-10 | 156 | 161 | 155 | 155 | 661,000 | 310 |
| 2000-02-09 | 165 | 165 | 159 | 160 | 215,000 | 320 |
| 2000-02-08 | 157 | 165 | 157 | 165 | 188,000 | 330 |
| 2000-02-07 | 159 | 163 | 157 | 162 | 122,000 | 324 |
| 2000-02-04 | 162 | 165 | 156 | 156 | 336,000 | 312 |
| 2000-02-03 | 161 | 165 | 160 | 161 | 281,000 | 322 |
| 2000-02-02 | 164 | 166 | 160 | 166 | 399,000 | 332 |
| 2000-02-01 | 162 | 164 | 157 | 164 | 197,000 | 328 |
| 2000-01-31 | 157 | 162 | 154 | 162 | 273,000 | 324 |
| 2000-01-28 | 159 | 162 | 156 | 156 | 414,000 | 312 |
| 2000-01-27 | 158 | 164 | 154 | 159 | 222,000 | 318 |
| 2000-01-26 | 163 | 164 | 158 | 162 | 155,000 | 324 |
| 2000-01-25 | 162 | 165 | 159 | 161 | 280,000 | 322 |
| 2000-01-24 | 166 | 168 | 160 | 163 | 146,000 | 326 |
| 2000-01-21 | 172 | 177 | 169 | 171 | 243,000 | 342 |
| 2000-01-20 | 175 | 178 | 169 | 178 | 268,000 | 356 |
| 2000-01-19 | 170 | 174 | 165 | 165 | 377,000 | 330 |
| 2000-01-18 | 175 | 178 | 169 | 174 | 348,000 | 348 |
| 2000-01-17 | 160 | 180 | 160 | 173 | 615,000 | 346 |
| 2000-01-14 | 161 | 165 | 155 | 158 | 764,000 | 316 |
| 2000-01-13 | 160 | 163 | 159 | 159 | 357,000 | 318 |
| 2000-01-12 | 155 | 158 | 150 | 158 | 435,000 | 316 |
| 2000-01-11 | 151 | 155 | 147 | 150 | 354,000 | 300 |
| 2000-01-07 | 149 | 149 | 145 | 147 | 213,000 | 294 |
| 2000-01-06 | 151 | 152 | 145 | 145 | 360,000 | 290 |
| 2000-01-05 | 145 | 147 | 141 | 146 | 436,000 | 292 |
| 2000-01-04 | 148 | 148 | 137 | 140 | 266,000 | 280 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
