6366 千代田化工建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 665 | 670 | 652 | 658 | 1,094,000 | 658 |
| 2003-12-29 | 646 | 656 | 641 | 654 | 1,139,000 | 654 |
| 2003-12-26 | 641 | 644 | 632 | 635 | 422,000 | 635 |
| 2003-12-25 | 620 | 637 | 617 | 636 | 489,000 | 636 |
| 2003-12-24 | 627 | 627 | 615 | 620 | 395,000 | 620 |
| 2003-12-22 | 606 | 628 | 606 | 620 | 454,000 | 620 |
| 2003-12-19 | 616 | 618 | 600 | 615 | 946,000 | 615 |
| 2003-12-18 | 614 | 616 | 598 | 599 | 587,000 | 599 |
| 2003-12-17 | 615 | 616 | 603 | 611 | 859,000 | 611 |
| 2003-12-16 | 616 | 621 | 600 | 609 | 1,837,000 | 609 |
| 2003-12-15 | 638 | 653 | 624 | 644 | 2,321,000 | 644 |
| 2003-12-12 | 610 | 620 | 580 | 598 | 2,088,000 | 598 |
| 2003-12-11 | 595 | 599 | 591 | 599 | 692,000 | 599 |
| 2003-12-10 | 588 | 600 | 583 | 593 | 514,000 | 593 |
| 2003-12-09 | 607 | 614 | 600 | 603 | 610,000 | 603 |
| 2003-12-08 | 600 | 610 | 599 | 601 | 736,000 | 601 |
| 2003-12-05 | 624 | 632 | 610 | 615 | 974,000 | 615 |
| 2003-12-04 | 638 | 645 | 622 | 624 | 754,000 | 624 |
| 2003-12-03 | 649 | 652 | 627 | 638 | 585,000 | 638 |
| 2003-12-02 | 653 | 660 | 639 | 640 | 707,000 | 640 |
| 2003-12-01 | 610 | 648 | 600 | 643 | 860,000 | 643 |
| 2003-11-28 | 632 | 632 | 615 | 620 | 671,000 | 620 |
| 2003-11-27 | 654 | 655 | 631 | 634 | 665,000 | 634 |
| 2003-11-26 | 632 | 655 | 631 | 655 | 1,223,000 | 655 |
| 2003-11-25 | 621 | 630 | 611 | 625 | 940,000 | 625 |
| 2003-11-21 | 590 | 610 | 586 | 601 | 1,139,000 | 601 |
| 2003-11-20 | 594 | 604 | 575 | 604 | 858,000 | 604 |
| 2003-11-19 | 580 | 590 | 574 | 574 | 1,435,000 | 574 |
| 2003-11-18 | 570 | 603 | 565 | 603 | 3,718,000 | 603 |
| 2003-11-17 | 593 | 595 | 550 | 557 | 3,113,000 | 557 |
| 2003-11-14 | 678 | 684 | 641 | 643 | 3,184,000 | 643 |
| 2003-11-13 | 713 | 737 | 701 | 707 | 1,150,000 | 707 |
| 2003-11-12 | 717 | 717 | 701 | 709 | 581,000 | 709 |
| 2003-11-11 | 722 | 728 | 690 | 717 | 1,315,000 | 717 |
| 2003-11-10 | 726 | 737 | 717 | 737 | 1,164,000 | 737 |
| 2003-11-07 | 724 | 730 | 704 | 721 | 755,000 | 721 |
| 2003-11-06 | 728 | 730 | 713 | 722 | 720,000 | 722 |
| 2003-11-05 | 719 | 722 | 707 | 719 | 418,000 | 719 |
| 2003-11-04 | 718 | 730 | 705 | 726 | 1,233,000 | 726 |
| 2003-10-31 | 720 | 738 | 693 | 717 | 710,000 | 717 |
| 2003-10-30 | 739 | 739 | 711 | 723 | 451,000 | 723 |
| 2003-10-29 | 730 | 738 | 722 | 733 | 931,000 | 733 |
| 2003-10-28 | 719 | 729 | 711 | 713 | 391,000 | 713 |
| 2003-10-27 | 677 | 712 | 677 | 712 | 466,000 | 712 |
| 2003-10-24 | 678 | 709 | 670 | 677 | 858,000 | 677 |
| 2003-10-23 | 710 | 716 | 660 | 664 | 1,525,000 | 664 |
| 2003-10-22 | 735 | 737 | 710 | 716 | 824,000 | 716 |
| 2003-10-21 | 760 | 762 | 725 | 729 | 1,066,000 | 729 |
| 2003-10-20 | 739 | 755 | 724 | 740 | 1,476,000 | 740 |
| 2003-10-17 | 739 | 740 | 724 | 733 | 1,459,000 | 733 |
| 2003-10-16 | 692 | 743 | 687 | 743 | 4,458,000 | 743 |
| 2003-10-15 | 673 | 685 | 668 | 677 | 1,021,000 | 677 |
| 2003-10-14 | 675 | 688 | 667 | 672 | 855,000 | 672 |
| 2003-10-10 | 699 | 705 | 686 | 692 | 1,513,000 | 692 |
| 2003-10-09 | 652 | 699 | 652 | 697 | 1,859,000 | 697 |
| 2003-10-08 | 663 | 667 | 650 | 651 | 838,000 | 651 |
| 2003-10-07 | 674 | 674 | 655 | 664 | 881,000 | 664 |
| 2003-10-06 | 700 | 700 | 673 | 674 | 801,000 | 674 |
| 2003-10-03 | 680 | 700 | 678 | 693 | 2,188,000 | 693 |
| 2003-10-02 | 680 | 684 | 665 | 676 | 1,680,000 | 676 |
| 2003-10-01 | 644 | 677 | 641 | 674 | 3,713,000 | 674 |
| 2003-09-30 | 648 | 648 | 635 | 636 | 1,496,000 | 636 |
| 2003-09-29 | 635 | 645 | 627 | 638 | 1,053,000 | 638 |
| 2003-09-26 | 612 | 637 | 608 | 635 | 932,000 | 635 |
| 2003-09-25 | 600 | 618 | 600 | 609 | 1,081,000 | 609 |
| 2003-09-24 | 600 | 632 | 596 | 620 | 1,880,000 | 620 |
| 2003-09-22 | 613 | 618 | 593 | 598 | 1,494,000 | 598 |
| 2003-09-19 | 646 | 648 | 627 | 632 | 1,249,000 | 632 |
| 2003-09-18 | 635 | 650 | 635 | 646 | 801,000 | 646 |
| 2003-09-17 | 646 | 653 | 635 | 640 | 1,007,000 | 640 |
| 2003-09-16 | 646 | 647 | 636 | 645 | 798,000 | 645 |
| 2003-09-12 | 646 | 647 | 629 | 645 | 3,898,000 | 645 |
| 2003-09-11 | 647 | 659 | 645 | 646 | 573,000 | 646 |
| 2003-09-10 | 656 | 666 | 650 | 654 | 1,159,000 | 654 |
| 2003-09-09 | 665 | 668 | 653 | 666 | 756,000 | 666 |
| 2003-09-08 | 654 | 666 | 646 | 664 | 719,000 | 664 |
| 2003-09-05 | 645 | 664 | 641 | 645 | 955,000 | 645 |
| 2003-09-04 | 674 | 674 | 639 | 644 | 2,049,000 | 644 |
| 2003-09-03 | 672 | 679 | 649 | 652 | 1,171,000 | 652 |
| 2003-09-02 | 685 | 687 | 665 | 672 | 1,065,000 | 672 |
| 2003-09-01 | 685 | 685 | 667 | 685 | 1,572,000 | 685 |
| 2003-08-29 | 655 | 680 | 646 | 677 | 2,905,000 | 677 |
| 2003-08-28 | 650 | 650 | 630 | 635 | 830,000 | 635 |
| 2003-08-27 | 650 | 659 | 641 | 649 | 1,045,000 | 649 |
| 2003-08-26 | 635 | 659 | 625 | 655 | 1,505,000 | 655 |
| 2003-08-25 | 639 | 647 | 627 | 641 | 1,527,000 | 641 |
| 2003-08-22 | 672 | 673 | 652 | 659 | 1,296,000 | 659 |
| 2003-08-21 | 650 | 670 | 649 | 670 | 3,513,000 | 670 |
| 2003-08-20 | 620 | 643 | 610 | 643 | 1,773,000 | 643 |
| 2003-08-19 | 630 | 630 | 617 | 620 | 1,490,000 | 620 |
| 2003-08-18 | 630 | 631 | 622 | 627 | 1,414,000 | 627 |
| 2003-08-15 | 625 | 631 | 615 | 626 | 1,945,000 | 626 |
| 2003-08-14 | 615 | 624 | 609 | 618 | 2,162,000 | 618 |
| 2003-08-13 | 599 | 615 | 596 | 615 | 3,312,000 | 615 |
| 2003-08-12 | 588 | 600 | 585 | 590 | 1,034,000 | 590 |
| 2003-08-11 | 560 | 586 | 559 | 584 | 878,000 | 584 |
| 2003-08-08 | 571 | 579 | 551 | 568 | 1,563,000 | 568 |
| 2003-08-07 | 576 | 586 | 568 | 573 | 707,000 | 573 |
| 2003-08-06 | 586 | 597 | 575 | 576 | 1,860,000 | 576 |
| 2003-08-05 | 575 | 603 | 569 | 594 | 2,858,000 | 594 |
| 2003-08-04 | 576 | 580 | 565 | 575 | 1,101,000 | 575 |
| 2003-08-01 | 604 | 607 | 574 | 583 | 1,701,000 | 583 |
| 2003-07-31 | 590 | 616 | 586 | 590 | 2,281,000 | 590 |
| 2003-07-30 | 589 | 608 | 582 | 590 | 1,915,000 | 590 |
| 2003-07-29 | 596 | 610 | 590 | 590 | 3,458,000 | 590 |
| 2003-07-28 | 583 | 596 | 581 | 593 | 2,779,000 | 593 |
| 2003-07-25 | 574 | 594 | 562 | 586 | 6,571,000 | 586 |
| 2003-07-24 | 539 | 571 | 533 | 564 | 6,808,000 | 564 |
| 2003-07-23 | 544 | 550 | 528 | 538 | 4,756,000 | 538 |
| 2003-07-22 | 502 | 547 | 502 | 544 | 17,483,000 | 544 |
| 2003-07-18 | 486 | 500 | 485 | 500 | 2,276,000 | 500 |
| 2003-07-17 | 485 | 490 | 478 | 486 | 1,444,000 | 486 |
| 2003-07-16 | 490 | 491 | 485 | 489 | 1,285,000 | 489 |
| 2003-07-15 | 488 | 490 | 478 | 485 | 1,202,000 | 485 |
| 2003-07-14 | 481 | 489 | 471 | 478 | 772,000 | 478 |
| 2003-07-11 | 489 | 496 | 470 | 470 | 2,617,000 | 470 |
| 2003-07-10 | 491 | 497 | 482 | 493 | 2,199,000 | 493 |
| 2003-07-09 | 462 | 484 | 455 | 477 | 976,000 | 477 |
| 2003-07-08 | 488 | 490 | 463 | 463 | 1,706,000 | 463 |
| 2003-07-07 | 481 | 490 | 481 | 487 | 759,000 | 487 |
| 2003-07-04 | 489 | 495 | 484 | 486 | 797,000 | 486 |
| 2003-07-03 | 498 | 500 | 484 | 487 | 1,835,000 | 487 |
| 2003-07-02 | 505 | 508 | 492 | 495 | 2,330,000 | 495 |
| 2003-07-01 | 487 | 497 | 487 | 496 | 1,209,000 | 496 |
| 2003-06-30 | 498 | 503 | 483 | 492 | 1,986,000 | 492 |
| 2003-06-27 | 484 | 503 | 478 | 500 | 4,636,000 | 500 |
| 2003-06-26 | 484 | 484 | 467 | 475 | 1,406,000 | 475 |
| 2003-06-25 | 450 | 485 | 449 | 485 | 3,815,000 | 485 |
| 2003-06-24 | 445 | 460 | 445 | 451 | 1,218,000 | 451 |
| 2003-06-23 | 469 | 469 | 452 | 454 | 1,358,000 | 454 |
| 2003-06-20 | 425 | 462 | 420 | 460 | 3,427,000 | 460 |
| 2003-06-19 | 437 | 439 | 416 | 425 | 2,836,000 | 425 |
| 2003-06-18 | 452 | 454 | 433 | 435 | 2,674,000 | 435 |
| 2003-06-17 | 467 | 468 | 443 | 450 | 2,366,000 | 450 |
| 2003-06-16 | 473 | 476 | 451 | 452 | 1,427,000 | 452 |
| 2003-06-13 | 481 | 490 | 471 | 473 | 2,844,000 | 473 |
| 2003-06-12 | 472 | 483 | 467 | 480 | 2,696,000 | 480 |
| 2003-06-11 | 456 | 478 | 452 | 462 | 2,758,000 | 462 |
| 2003-06-10 | 465 | 467 | 451 | 454 | 2,604,000 | 454 |
| 2003-06-09 | 471 | 472 | 457 | 468 | 2,591,000 | 468 |
| 2003-06-06 | 480 | 482 | 465 | 471 | 2,205,000 | 471 |
| 2003-06-05 | 487 | 487 | 475 | 478 | 2,200,000 | 478 |
| 2003-06-04 | 492 | 496 | 468 | 477 | 2,261,000 | 477 |
| 2003-06-03 | 477 | 501 | 477 | 492 | 3,199,000 | 492 |
| 2003-06-02 | 488 | 493 | 479 | 482 | 2,660,000 | 482 |
| 2003-05-30 | 500 | 501 | 481 | 490 | 2,657,000 | 490 |
| 2003-05-29 | 508 | 509 | 499 | 502 | 1,905,000 | 502 |
| 2003-05-28 | 520 | 525 | 507 | 508 | 1,557,000 | 508 |
| 2003-05-27 | 519 | 520 | 507 | 515 | 1,313,000 | 515 |
| 2003-05-26 | 514 | 524 | 511 | 523 | 4,258,000 | 523 |
| 2003-05-23 | 486 | 506 | 485 | 504 | 4,201,000 | 504 |
| 2003-05-22 | 512 | 514 | 439 | 481 | 5,584,000 | 481 |
| 2003-05-21 | 512 | 518 | 507 | 516 | 2,731,000 | 516 |
| 2003-05-20 | 490 | 519 | 488 | 511 | 7,090,000 | 511 |
| 2003-05-19 | 480 | 493 | 479 | 491 | 3,563,000 | 491 |
| 2003-05-16 | 486 | 504 | 482 | 487 | 11,713,000 | 487 |
| 2003-05-15 | 473 | 473 | 461 | 466 | 1,601,000 | 466 |
| 2003-05-14 | 474 | 475 | 467 | 473 | 2,061,000 | 473 |
| 2003-05-13 | 476 | 483 | 467 | 470 | 2,879,000 | 470 |
| 2003-05-12 | 485 | 489 | 471 | 478 | 2,480,000 | 478 |
| 2003-05-09 | 488 | 497 | 482 | 487 | 4,563,000 | 487 |
| 2003-05-08 | 471 | 491 | 465 | 486 | 8,427,000 | 486 |
| 2003-05-07 | 471 | 474 | 458 | 473 | 4,376,000 | 473 |
| 2003-05-06 | 475 | 487 | 452 | 459 | 7,277,000 | 459 |
| 2003-05-02 | 434 | 474 | 427 | 460 | 9,427,000 | 460 |
| 2003-05-01 | 423 | 433 | 416 | 426 | 1,973,000 | 426 |
| 2003-04-30 | 435 | 448 | 412 | 421 | 8,345,000 | 421 |
| 2003-04-28 | 400 | 429 | 395 | 425 | 3,638,000 | 425 |
| 2003-04-25 | 396 | 407 | 391 | 402 | 2,008,000 | 402 |
| 2003-04-24 | 395 | 405 | 395 | 401 | 1,675,000 | 401 |
| 2003-04-23 | 417 | 419 | 396 | 400 | 1,806,000 | 400 |
| 2003-04-22 | 431 | 433 | 408 | 416 | 3,692,000 | 416 |
| 2003-04-21 | 406 | 433 | 398 | 428 | 6,296,000 | 428 |
| 2003-04-18 | 401 | 405 | 391 | 405 | 1,582,000 | 405 |
| 2003-04-17 | 404 | 404 | 397 | 399 | 1,120,000 | 399 |
| 2003-04-16 | 404 | 409 | 395 | 400 | 3,026,000 | 400 |
| 2003-04-15 | 390 | 403 | 385 | 395 | 2,561,000 | 395 |
| 2003-04-14 | 390 | 397 | 378 | 385 | 2,894,000 | 385 |
| 2003-04-11 | 385 | 401 | 384 | 395 | 4,284,000 | 395 |
| 2003-04-10 | 387 | 393 | 381 | 383 | 4,207,000 | 383 |
| 2003-04-09 | 397 | 420 | 381 | 397 | 8,342,000 | 397 |
| 2003-04-08 | 425 | 425 | 392 | 402 | 9,830,000 | 402 |
| 2003-04-07 | 400 | 442 | 393 | 439 | 17,509,000 | 439 |
| 2003-04-04 | 368 | 373 | 360 | 371 | 7,568,000 | 371 |
| 2003-04-03 | 351 | 367 | 346 | 359 | 10,801,000 | 359 |
| 2003-04-02 | 337 | 342 | 331 | 341 | 2,524,000 | 341 |
| 2003-04-01 | 316 | 337 | 316 | 335 | 3,525,000 | 335 |
| 2003-03-31 | 327 | 330 | 323 | 324 | 1,922,000 | 324 |
| 2003-03-28 | 332 | 338 | 325 | 333 | 3,493,000 | 333 |
| 2003-03-27 | 335 | 348 | 329 | 333 | 8,560,000 | 333 |
| 2003-03-26 | 324 | 338 | 318 | 336 | 12,433,000 | 336 |
| 2003-03-25 | 297 | 318 | 296 | 306 | 8,756,000 | 306 |
| 2003-03-24 | 301 | 313 | 294 | 306 | 8,414,000 | 306 |
| 2003-03-20 | 270 | 285 | 269 | 281 | 1,493,000 | 281 |
| 2003-03-19 | 267 | 268 | 258 | 268 | 851,000 | 268 |
| 2003-03-18 | 277 | 278 | 267 | 267 | 1,331,000 | 267 |
| 2003-03-17 | 270 | 276 | 261 | 264 | 858,000 | 264 |
| 2003-03-14 | 273 | 282 | 273 | 279 | 2,744,000 | 279 |
| 2003-03-13 | 273 | 279 | 269 | 269 | 561,000 | 269 |
| 2003-03-12 | 270 | 279 | 266 | 274 | 1,260,000 | 274 |
| 2003-03-11 | 251 | 280 | 251 | 271 | 2,145,000 | 271 |
| 2003-03-10 | 264 | 268 | 252 | 259 | 1,864,000 | 259 |
| 2003-03-07 | 286 | 291 | 273 | 274 | 1,625,000 | 274 |
| 2003-03-06 | 289 | 301 | 289 | 292 | 1,034,000 | 292 |
| 2003-03-05 | 287 | 295 | 285 | 294 | 634,000 | 294 |
| 2003-03-04 | 302 | 303 | 292 | 295 | 1,576,000 | 295 |
| 2003-03-03 | 291 | 305 | 287 | 304 | 2,541,000 | 304 |
| 2003-02-28 | 287 | 290 | 283 | 286 | 925,000 | 286 |
| 2003-02-27 | 282 | 288 | 276 | 285 | 1,140,000 | 285 |
| 2003-02-26 | 278 | 287 | 277 | 286 | 1,227,000 | 286 |
| 2003-02-25 | 284 | 288 | 276 | 278 | 1,516,000 | 278 |
| 2003-02-24 | 297 | 299 | 285 | 289 | 1,584,000 | 289 |
| 2003-02-21 | 295 | 303 | 295 | 295 | 1,663,000 | 295 |
| 2003-02-20 | 306 | 308 | 298 | 300 | 2,587,000 | 300 |
| 2003-02-19 | 303 | 311 | 299 | 309 | 5,204,000 | 309 |
| 2003-02-18 | 298 | 303 | 296 | 298 | 7,110,000 | 298 |
| 2003-02-17 | 290 | 292 | 286 | 288 | 1,183,000 | 288 |
| 2003-02-14 | 289 | 289 | 285 | 285 | 2,171,000 | 285 |
| 2003-02-13 | 285 | 294 | 282 | 284 | 2,545,000 | 284 |
| 2003-02-12 | 282 | 287 | 279 | 285 | 1,817,000 | 285 |
| 2003-02-10 | 284 | 288 | 283 | 284 | 871,000 | 284 |
| 2003-02-07 | 281 | 289 | 281 | 286 | 1,480,000 | 286 |
| 2003-02-06 | 285 | 293 | 283 | 285 | 4,983,000 | 285 |
| 2003-02-05 | 273 | 286 | 270 | 283 | 6,552,000 | 283 |
| 2003-02-04 | 274 | 280 | 274 | 274 | 4,530,000 | 274 |
| 2003-02-03 | 255 | 269 | 251 | 267 | 1,369,000 | 267 |
| 2003-01-31 | 246 | 262 | 243 | 259 | 2,520,000 | 259 |
| 2003-01-30 | 246 | 253 | 246 | 249 | 1,257,000 | 249 |
| 2003-01-29 | 263 | 265 | 249 | 251 | 2,101,000 | 251 |
| 2003-01-28 | 270 | 272 | 260 | 265 | 1,827,000 | 265 |
| 2003-01-27 | 269 | 275 | 269 | 274 | 1,765,000 | 274 |
| 2003-01-24 | 268 | 274 | 264 | 274 | 2,734,000 | 274 |
| 2003-01-23 | 258 | 269 | 256 | 262 | 2,944,000 | 262 |
| 2003-01-22 | 279 | 280 | 258 | 258 | 4,893,000 | 258 |
| 2003-01-21 | 259 | 274 | 257 | 270 | 4,860,000 | 270 |
| 2003-01-20 | 260 | 262 | 256 | 257 | 1,889,000 | 257 |
| 2003-01-17 | 257 | 264 | 254 | 263 | 3,600,000 | 263 |
| 2003-01-16 | 259 | 266 | 248 | 259 | 11,941,000 | 259 |
| 2003-01-15 | 236 | 262 | 230 | 260 | 9,132,000 | 260 |
| 2003-01-14 | 223 | 236 | 220 | 236 | 2,562,000 | 236 |
| 2003-01-10 | 219 | 225 | 213 | 222 | 4,483,000 | 222 |
| 2003-01-09 | 200 | 220 | 200 | 214 | 3,787,000 | 214 |
| 2003-01-08 | 197 | 205 | 196 | 200 | 1,098,000 | 200 |
| 2003-01-07 | 205 | 208 | 199 | 199 | 985,000 | 199 |
| 2003-01-06 | 198 | 207 | 197 | 204 | 433,000 | 204 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
