6366 千代田化工建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 125 | 130 | 124 | 126 | 823,000 | 126 |
| 2001-12-27 | 111 | 119 | 110 | 119 | 909,000 | 119 |
| 2001-12-26 | 105 | 109 | 105 | 106 | 263,000 | 106 |
| 2001-12-25 | 103 | 108 | 102 | 105 | 421,000 | 105 |
| 2001-12-21 | 109 | 109 | 101 | 105 | 808,000 | 105 |
| 2001-12-20 | 99 | 115 | 93 | 112 | 1,051,000 | 112 |
| 2001-12-19 | 84 | 92 | 84 | 89 | 1,040,000 | 89 |
| 2001-12-18 | 90 | 95 | 88 | 89 | 1,577,000 | 89 |
| 2001-12-17 | 109 | 109 | 97 | 99 | 1,096,000 | 99 |
| 2001-12-14 | 111 | 111 | 101 | 108 | 3,960,000 | 108 |
| 2001-12-13 | 112 | 114 | 106 | 106 | 652,000 | 106 |
| 2001-12-12 | 110 | 115 | 109 | 114 | 429,000 | 114 |
| 2001-12-11 | 108 | 117 | 103 | 110 | 1,004,000 | 110 |
| 2001-12-10 | 121 | 121 | 108 | 108 | 1,089,000 | 108 |
| 2001-12-07 | 127 | 128 | 121 | 121 | 944,000 | 121 |
| 2001-12-06 | 133 | 135 | 123 | 123 | 1,036,000 | 123 |
| 2001-12-05 | 127 | 129 | 123 | 123 | 491,000 | 123 |
| 2001-12-04 | 134 | 134 | 122 | 123 | 739,000 | 123 |
| 2001-12-03 | 139 | 139 | 135 | 135 | 483,000 | 135 |
| 2001-11-30 | 140 | 142 | 138 | 140 | 464,000 | 140 |
| 2001-11-29 | 140 | 144 | 135 | 143 | 1,684,000 | 143 |
| 2001-11-28 | 141 | 144 | 138 | 138 | 830,000 | 138 |
| 2001-11-27 | 142 | 148 | 140 | 145 | 676,000 | 145 |
| 2001-11-26 | 148 | 150 | 146 | 146 | 695,000 | 146 |
| 2001-11-22 | 140 | 147 | 138 | 144 | 1,301,000 | 144 |
| 2001-11-21 | 153 | 158 | 140 | 140 | 3,587,000 | 140 |
| 2001-11-20 | 155 | 157 | 143 | 154 | 7,935,000 | 154 |
| 2001-11-19 | 123 | 126 | 120 | 121 | 560,000 | 121 |
| 2001-11-16 | 124 | 127 | 121 | 124 | 795,000 | 124 |
| 2001-11-15 | 124 | 124 | 121 | 124 | 415,000 | 124 |
| 2001-11-14 | 126 | 127 | 122 | 122 | 644,000 | 122 |
| 2001-11-13 | 124 | 125 | 120 | 120 | 960,000 | 120 |
| 2001-11-12 | 133 | 133 | 121 | 125 | 1,139,000 | 125 |
| 2001-11-09 | 143 | 146 | 134 | 134 | 836,000 | 134 |
| 2001-11-08 | 145 | 147 | 142 | 146 | 255,000 | 146 |
| 2001-11-07 | 149 | 150 | 142 | 148 | 416,000 | 148 |
| 2001-11-06 | 147 | 149 | 142 | 145 | 215,000 | 145 |
| 2001-11-05 | 145 | 146 | 141 | 143 | 166,000 | 143 |
| 2001-11-02 | 148 | 153 | 140 | 146 | 548,000 | 146 |
| 2001-11-01 | 145 | 147 | 145 | 145 | 381,000 | 145 |
| 2001-10-31 | 145 | 148 | 145 | 145 | 189,000 | 145 |
| 2001-10-30 | 148 | 148 | 143 | 146 | 409,000 | 146 |
| 2001-10-29 | 153 | 153 | 148 | 148 | 489,000 | 148 |
| 2001-10-26 | 157 | 159 | 152 | 152 | 494,000 | 152 |
| 2001-10-25 | 161 | 163 | 157 | 160 | 570,000 | 160 |
| 2001-10-24 | 154 | 160 | 152 | 160 | 852,000 | 160 |
| 2001-10-23 | 151 | 153 | 144 | 153 | 452,000 | 153 |
| 2001-10-22 | 143 | 144 | 138 | 144 | 701,000 | 144 |
| 2001-10-19 | 143 | 145 | 141 | 141 | 400,000 | 141 |
| 2001-10-18 | 148 | 150 | 143 | 143 | 582,000 | 143 |
| 2001-10-17 | 159 | 159 | 149 | 149 | 1,148,000 | 149 |
| 2001-10-16 | 159 | 162 | 155 | 159 | 2,087,000 | 159 |
| 2001-10-15 | 141 | 153 | 135 | 149 | 1,590,000 | 149 |
| 2001-10-12 | 152 | 154 | 120 | 136 | 3,577,000 | 136 |
| 2001-10-11 | 161 | 161 | 151 | 154 | 716,000 | 154 |
| 2001-10-10 | 164 | 164 | 155 | 156 | 465,000 | 156 |
| 2001-10-09 | 162 | 168 | 161 | 164 | 253,000 | 164 |
| 2001-10-05 | 173 | 175 | 168 | 168 | 433,000 | 168 |
| 2001-10-04 | 178 | 179 | 171 | 177 | 425,000 | 177 |
| 2001-10-03 | 179 | 180 | 169 | 169 | 462,000 | 169 |
| 2001-10-02 | 174 | 176 | 168 | 174 | 359,000 | 174 |
| 2001-10-01 | 165 | 174 | 160 | 174 | 463,000 | 174 |
| 2001-09-28 | 165 | 173 | 165 | 165 | 690,000 | 165 |
| 2001-09-27 | 155 | 165 | 155 | 163 | 544,000 | 163 |
| 2001-09-26 | 165 | 167 | 155 | 157 | 613,000 | 157 |
| 2001-09-25 | 180 | 180 | 166 | 170 | 332,000 | 170 |
| 2001-09-21 | 170 | 170 | 165 | 165 | 520,000 | 165 |
| 2001-09-20 | 174 | 180 | 170 | 172 | 603,000 | 172 |
| 2001-09-19 | 178 | 185 | 174 | 177 | 808,000 | 177 |
| 2001-09-18 | 173 | 188 | 173 | 180 | 521,000 | 180 |
| 2001-09-17 | 180 | 185 | 171 | 171 | 577,000 | 171 |
| 2001-09-14 | 182 | 194 | 182 | 193 | 1,552,000 | 193 |
| 2001-09-13 | 190 | 195 | 181 | 181 | 891,000 | 181 |
| 2001-09-12 | 187 | 200 | 186 | 188 | 1,033,000 | 188 |
| 2001-09-11 | 194 | 207 | 194 | 207 | 707,000 | 207 |
| 2001-09-10 | 209 | 213 | 198 | 198 | 681,000 | 198 |
| 2001-09-07 | 215 | 216 | 212 | 216 | 353,000 | 216 |
| 2001-09-06 | 211 | 222 | 211 | 219 | 443,000 | 219 |
| 2001-09-05 | 221 | 222 | 213 | 215 | 509,000 | 215 |
| 2001-09-04 | 214 | 224 | 211 | 221 | 825,000 | 221 |
| 2001-09-03 | 212 | 226 | 210 | 211 | 553,000 | 211 |
| 2001-08-31 | 215 | 215 | 207 | 212 | 1,074,000 | 212 |
| 2001-08-30 | 226 | 229 | 217 | 224 | 1,028,000 | 224 |
| 2001-08-29 | 233 | 249 | 230 | 231 | 2,666,000 | 231 |
| 2001-08-28 | 225 | 230 | 221 | 228 | 855,000 | 228 |
| 2001-08-27 | 209 | 222 | 209 | 219 | 673,000 | 219 |
| 2001-08-24 | 208 | 213 | 206 | 208 | 315,000 | 208 |
| 2001-08-23 | 213 | 218 | 205 | 207 | 969,000 | 207 |
| 2001-08-22 | 193 | 208 | 193 | 208 | 737,000 | 208 |
| 2001-08-21 | 197 | 197 | 192 | 193 | 285,000 | 193 |
| 2001-08-20 | 193 | 195 | 191 | 192 | 333,000 | 192 |
| 2001-08-17 | 193 | 200 | 192 | 193 | 319,000 | 193 |
| 2001-08-16 | 198 | 199 | 190 | 190 | 457,000 | 190 |
| 2001-08-15 | 206 | 206 | 199 | 201 | 279,000 | 201 |
| 2001-08-14 | 197 | 210 | 196 | 210 | 580,000 | 210 |
| 2001-08-13 | 201 | 203 | 191 | 195 | 466,000 | 195 |
| 2001-08-10 | 186 | 196 | 186 | 192 | 622,000 | 192 |
| 2001-08-09 | 200 | 201 | 191 | 191 | 493,000 | 191 |
| 2001-08-08 | 203 | 207 | 201 | 202 | 422,000 | 202 |
| 2001-08-07 | 205 | 209 | 197 | 203 | 1,357,000 | 203 |
| 2001-08-06 | 190 | 209 | 190 | 209 | 1,491,000 | 209 |
| 2001-08-03 | 190 | 193 | 186 | 190 | 693,000 | 190 |
| 2001-08-02 | 181 | 190 | 179 | 190 | 812,000 | 190 |
| 2001-08-01 | 185 | 187 | 178 | 179 | 582,000 | 179 |
| 2001-07-31 | 176 | 181 | 175 | 180 | 595,000 | 180 |
| 2001-07-30 | 190 | 190 | 176 | 177 | 436,000 | 177 |
| 2001-07-27 | 185 | 189 | 183 | 187 | 347,000 | 187 |
| 2001-07-26 | 185 | 187 | 181 | 181 | 375,000 | 181 |
| 2001-07-25 | 180 | 190 | 178 | 182 | 942,000 | 182 |
| 2001-07-24 | 172 | 186 | 172 | 186 | 1,423,000 | 186 |
| 2001-07-23 | 194 | 194 | 175 | 177 | 1,486,000 | 177 |
| 2001-07-19 | 211 | 213 | 202 | 202 | 755,000 | 202 |
| 2001-07-18 | 220 | 221 | 212 | 214 | 709,000 | 214 |
| 2001-07-17 | 225 | 225 | 219 | 221 | 550,000 | 221 |
| 2001-07-16 | 230 | 240 | 226 | 226 | 398,000 | 226 |
| 2001-07-13 | 234 | 240 | 232 | 233 | 955,000 | 233 |
| 2001-07-12 | 231 | 235 | 220 | 234 | 452,000 | 234 |
| 2001-07-11 | 232 | 235 | 217 | 222 | 839,000 | 222 |
| 2001-07-10 | 245 | 245 | 233 | 236 | 493,000 | 236 |
| 2001-07-09 | 231 | 239 | 231 | 239 | 550,000 | 239 |
| 2001-07-06 | 235 | 239 | 234 | 235 | 891,000 | 235 |
| 2001-07-05 | 246 | 248 | 235 | 240 | 1,810,000 | 240 |
| 2001-07-04 | 260 | 262 | 248 | 250 | 1,309,000 | 250 |
| 2001-07-03 | 277 | 277 | 262 | 265 | 579,000 | 265 |
| 2001-07-02 | 281 | 281 | 271 | 272 | 347,000 | 272 |
| 2001-06-29 | 271 | 278 | 271 | 276 | 495,000 | 276 |
| 2001-06-28 | 275 | 278 | 270 | 273 | 421,000 | 273 |
| 2001-06-27 | 276 | 278 | 272 | 273 | 238,000 | 273 |
| 2001-06-26 | 273 | 280 | 273 | 276 | 379,000 | 276 |
| 2001-06-25 | 280 | 284 | 272 | 275 | 438,000 | 275 |
| 2001-06-22 | 287 | 287 | 271 | 275 | 502,000 | 275 |
| 2001-06-21 | 272 | 282 | 269 | 279 | 510,000 | 279 |
| 2001-06-20 | 275 | 278 | 265 | 271 | 1,455,000 | 271 |
| 2001-06-19 | 282 | 290 | 279 | 280 | 628,000 | 280 |
| 2001-06-18 | 295 | 295 | 288 | 289 | 478,000 | 289 |
| 2001-06-15 | 292 | 294 | 286 | 290 | 1,074,000 | 290 |
| 2001-06-14 | 285 | 289 | 281 | 284 | 610,000 | 284 |
| 2001-06-13 | 282 | 286 | 279 | 280 | 816,000 | 280 |
| 2001-06-12 | 301 | 301 | 277 | 287 | 1,571,000 | 287 |
| 2001-06-11 | 304 | 311 | 298 | 301 | 3,578,000 | 301 |
| 2001-06-08 | 295 | 303 | 291 | 294 | 5,047,000 | 294 |
| 2001-06-07 | 282 | 293 | 278 | 290 | 2,272,000 | 290 |
| 2001-06-06 | 281 | 292 | 276 | 285 | 2,351,000 | 285 |
| 2001-06-05 | 260 | 288 | 259 | 281 | 3,747,000 | 281 |
| 2001-06-04 | 258 | 265 | 256 | 256 | 465,000 | 256 |
| 2001-06-01 | 262 | 267 | 256 | 258 | 747,000 | 258 |
| 2001-05-31 | 260 | 266 | 257 | 261 | 1,008,000 | 261 |
| 2001-05-30 | 260 | 271 | 255 | 266 | 2,029,000 | 266 |
| 2001-05-29 | 280 | 299 | 250 | 260 | 2,359,000 | 260 |
| 2001-05-28 | 283 | 288 | 278 | 280 | 1,268,000 | 280 |
| 2001-05-25 | 302 | 305 | 283 | 291 | 2,427,000 | 291 |
| 2001-05-24 | 305 | 321 | 301 | 303 | 7,420,000 | 303 |
| 2001-05-23 | 265 | 308 | 262 | 305 | 5,896,000 | 305 |
| 2001-05-22 | 286 | 287 | 265 | 265 | 2,634,000 | 265 |
| 2001-05-21 | 249 | 287 | 248 | 283 | 6,392,000 | 283 |
| 2001-05-18 | 233 | 247 | 232 | 246 | 1,355,000 | 246 |
| 2001-05-17 | 235 | 238 | 230 | 232 | 1,147,000 | 232 |
| 2001-05-16 | 245 | 246 | 232 | 232 | 1,505,000 | 232 |
| 2001-05-15 | 234 | 246 | 232 | 240 | 1,606,000 | 240 |
| 2001-05-14 | 253 | 253 | 231 | 231 | 1,889,000 | 231 |
| 2001-05-11 | 258 | 260 | 250 | 252 | 2,369,000 | 252 |
| 2001-05-10 | 267 | 279 | 263 | 263 | 1,741,000 | 263 |
| 2001-05-09 | 261 | 275 | 255 | 263 | 2,175,000 | 263 |
| 2001-05-08 | 283 | 288 | 267 | 276 | 1,256,000 | 276 |
| 2001-05-07 | 305 | 308 | 288 | 288 | 1,360,000 | 288 |
| 2001-05-02 | 318 | 318 | 302 | 307 | 635,000 | 307 |
| 2001-05-01 | 307 | 315 | 300 | 315 | 903,000 | 315 |
| 2001-04-27 | 317 | 318 | 303 | 303 | 1,003,000 | 303 |
| 2001-04-26 | 324 | 324 | 312 | 314 | 922,000 | 314 |
| 2001-04-25 | 322 | 324 | 311 | 319 | 1,244,000 | 319 |
| 2001-04-24 | 331 | 332 | 317 | 319 | 952,000 | 319 |
| 2001-04-23 | 339 | 342 | 328 | 328 | 1,491,000 | 328 |
| 2001-04-20 | 320 | 343 | 318 | 330 | 4,310,000 | 330 |
| 2001-04-19 | 335 | 336 | 314 | 315 | 1,405,000 | 315 |
| 2001-04-18 | 319 | 335 | 317 | 325 | 1,938,000 | 325 |
| 2001-04-17 | 333 | 338 | 314 | 314 | 1,859,000 | 314 |
| 2001-04-16 | 352 | 358 | 343 | 343 | 770,000 | 343 |
| 2001-04-13 | 370 | 370 | 356 | 359 | 2,134,000 | 359 |
| 2001-04-12 | 373 | 387 | 362 | 370 | 1,454,000 | 370 |
| 2001-04-11 | 364 | 377 | 350 | 376 | 2,552,000 | 376 |
| 2001-04-10 | 355 | 366 | 344 | 365 | 2,836,000 | 365 |
| 2001-04-09 | 358 | 359 | 327 | 345 | 3,966,000 | 345 |
| 2001-04-06 | 394 | 423 | 353 | 359 | 7,653,000 | 359 |
| 2001-04-05 | 330 | 395 | 329 | 395 | 6,354,000 | 395 |
| 2001-04-04 | 305 | 318 | 299 | 315 | 4,751,000 | 315 |
| 2001-04-03 | 291 | 303 | 284 | 286 | 1,757,000 | 286 |
| 2001-04-02 | 266 | 296 | 261 | 296 | 2,540,000 | 296 |
| 2001-03-30 | 268 | 270 | 250 | 261 | 1,376,000 | 261 |
| 2001-03-29 | 240 | 264 | 240 | 264 | 1,115,000 | 264 |
| 2001-03-28 | 232 | 240 | 228 | 240 | 604,000 | 240 |
| 2001-03-27 | 238 | 240 | 232 | 232 | 387,000 | 232 |
| 2001-03-26 | 235 | 237 | 225 | 237 | 553,000 | 237 |
| 2001-03-23 | 227 | 235 | 225 | 232 | 319,000 | 232 |
| 2001-03-22 | 230 | 239 | 225 | 227 | 242,000 | 227 |
| 2001-03-21 | 218 | 238 | 215 | 238 | 699,000 | 238 |
| 2001-03-19 | 220 | 234 | 215 | 222 | 446,000 | 222 |
| 2001-03-16 | 223 | 224 | 215 | 221 | 406,000 | 221 |
| 2001-03-15 | 210 | 221 | 205 | 217 | 727,000 | 217 |
| 2001-03-14 | 229 | 232 | 211 | 219 | 1,128,000 | 219 |
| 2001-03-13 | 229 | 244 | 223 | 229 | 1,732,000 | 229 |
| 2001-03-12 | 254 | 257 | 239 | 239 | 1,077,000 | 239 |
| 2001-03-09 | 239 | 253 | 237 | 249 | 3,356,000 | 249 |
| 2001-03-08 | 217 | 237 | 215 | 227 | 1,838,000 | 227 |
| 2001-03-07 | 208 | 217 | 207 | 217 | 611,000 | 217 |
| 2001-03-06 | 209 | 210 | 206 | 209 | 593,000 | 209 |
| 2001-03-05 | 215 | 216 | 208 | 213 | 708,000 | 213 |
| 2001-03-02 | 210 | 218 | 206 | 216 | 1,188,000 | 216 |
| 2001-03-01 | 211 | 213 | 203 | 209 | 721,000 | 209 |
| 2001-02-28 | 213 | 215 | 208 | 209 | 871,000 | 209 |
| 2001-02-27 | 203 | 217 | 202 | 210 | 1,596,000 | 210 |
| 2001-02-26 | 196 | 204 | 192 | 201 | 1,210,000 | 201 |
| 2001-02-23 | 188 | 192 | 185 | 189 | 512,000 | 189 |
| 2001-02-22 | 182 | 188 | 178 | 183 | 1,519,000 | 183 |
| 2001-02-21 | 194 | 198 | 183 | 187 | 1,991,000 | 187 |
| 2001-02-20 | 173 | 216 | 165 | 209 | 3,401,000 | 209 |
| 2001-02-13 | 77 | 84 | 70 | 84 | 2,965,000 | 168 |
| 2001-02-09 | 68 | 74 | 67 | 74 | 1,966,000 | 148 |
| 2001-02-08 | 69 | 70 | 66 | 68 | 677,000 | 136 |
| 2001-02-07 | 67 | 69 | 66 | 69 | 725,000 | 138 |
| 2001-02-06 | 67 | 69 | 66 | 67 | 376,000 | 134 |
| 2001-02-05 | 69 | 69 | 65 | 67 | 484,000 | 134 |
| 2001-02-02 | 70 | 72 | 67 | 69 | 568,000 | 138 |
| 2001-02-01 | 73 | 74 | 69 | 70 | 557,000 | 140 |
| 2001-01-31 | 71 | 74 | 71 | 73 | 395,000 | 146 |
| 2001-01-30 | 78 | 80 | 70 | 70 | 1,515,000 | 140 |
| 2001-01-29 | 65 | 76 | 65 | 76 | 1,981,000 | 152 |
| 2001-01-26 | 62 | 65 | 62 | 63 | 736,000 | 126 |
| 2001-01-25 | 64 | 65 | 62 | 62 | 601,000 | 124 |
| 2001-01-24 | 64 | 66 | 63 | 64 | 558,000 | 128 |
| 2001-01-23 | 61 | 63 | 61 | 63 | 787,000 | 126 |
| 2001-01-22 | 63 | 64 | 62 | 62 | 640,000 | 124 |
| 2001-01-19 | 64 | 66 | 64 | 64 | 856,000 | 128 |
| 2001-01-18 | 64 | 66 | 63 | 64 | 913,000 | 128 |
| 2001-01-17 | 71 | 71 | 67 | 67 | 413,000 | 134 |
| 2001-01-16 | 73 | 74 | 67 | 70 | 1,053,000 | 140 |
| 2001-01-15 | 62 | 70 | 62 | 68 | 1,125,000 | 136 |
| 2001-01-12 | 64 | 65 | 62 | 62 | 1,076,000 | 124 |
| 2001-01-11 | 65 | 66 | 62 | 63 | 689,000 | 126 |
| 2001-01-10 | 67 | 68 | 65 | 65 | 330,000 | 130 |
| 2001-01-09 | 66 | 68 | 66 | 68 | 518,000 | 136 |
| 2001-01-05 | 66 | 68 | 66 | 66 | 725,000 | 132 |
| 2001-01-04 | 70 | 70 | 66 | 66 | 645,000 | 132 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
