6366 千代田化工建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	757	760	747	749	695,000	749
2004-12-29	761	766	756	756	511,000	756
2004-12-28	754	761	751	758	682,000	758
2004-12-27	770	770	750	757	1,591,000	757
2004-12-24	768	768	758	767	1,225,000	767
2004-12-22	775	776	763	767	1,542,000	767
2004-12-21	765	770	757	765	1,628,000	765
2004-12-20	762	765	755	761	1,405,000	761
2004-12-17	755	760	751	756	3,007,000	756
2004-12-16	772	781	744	746	8,478,000	746
2004-12-15	717	719	709	712	1,773,000	712
2004-12-14	693	705	693	697	922,000	697
2004-12-13	701	701	690	694	749,000	694
2004-12-10	670	702	669	701	4,495,000	701
2004-12-09	705	705	675	680	1,341,000	680
2004-12-08	703	711	701	706	838,000	706
2004-12-07	720	727	712	713	462,000	713
2004-12-06	730	733	717	719	708,000	719
2004-12-03	720	730	716	725	1,460,000	725
2004-12-02	721	722	715	715	1,375,000	715
2004-12-01	721	725	712	719	974,000	719
2004-11-30	719	727	717	726	827,000	726
2004-11-29	720	729	718	722	616,000	722
2004-11-26	721	730	718	719	740,000	719
2004-11-25	733	735	706	719	1,627,000	719
2004-11-24	733	742	731	737	954,000	737
2004-11-22	776	776	735	747	1,243,000	747
2004-11-19	784	784	764	766	885,000	766
2004-11-18	786	793	762	765	1,052,000	765
2004-11-17	782	792	777	786	1,551,000	786
2004-11-16	782	783	771	773	1,193,000	773
2004-11-15	757	775	755	772	1,296,000	772
2004-11-12	738	753	731	741	1,997,000	741
2004-11-11	765	768	727	736	1,484,000	736
2004-11-10	763	775	753	756	1,214,000	756
2004-11-09	769	770	752	753	1,029,000	753
2004-11-08	781	781	755	760	1,338,000	760
2004-11-05	780	793	778	780	1,745,000	780
2004-11-04	789	805	786	788	1,221,000	788
2004-11-02	778	803	770	787	1,479,000	787
2004-11-01	800	801	783	788	690,000	788
2004-10-29	798	810	795	802	473,000	802
2004-10-28	810	815	800	801	1,107,000	801
2004-10-27	808	815	789	799	1,377,000	799
2004-10-26	799	804	793	798	543,000	798
2004-10-25	788	805	787	792	937,000	792
2004-10-22	807	824	806	818	644,000	818
2004-10-21	818	833	810	815	1,185,000	815
2004-10-20	829	836	805	811	1,189,000	811
2004-10-19	832	850	830	843	965,000	843
2004-10-18	846	846	824	830	998,000	830
2004-10-15	840	856	835	845	831,000	845
2004-10-14	867	870	847	850	1,069,000	850
2004-10-13	896	903	881	882	943,000	882
2004-10-12	890	893	872	883	812,000	883
2004-10-08	885	902	877	888	2,552,000	888
2004-10-07	860	890	839	889	1,771,000	889
2004-10-06	839	860	831	850	1,158,000	850
2004-10-05	854	855	831	839	1,488,000	839
2004-10-04	870	873	856	858	1,589,000	858
2004-10-01	844	866	837	863	1,572,000	863
2004-09-30	843	854	830	835	1,175,000	835
2004-09-29	829	847	820	842	1,881,000	842
2004-09-28	800	819	800	819	936,000	819
2004-09-27	805	808	798	804	909,000	804
2004-09-24	800	820	795	820	836,000	820
2004-09-22	819	823	807	814	688,000	814
2004-09-21	828	829	812	820	909,000	820
2004-09-17	850	851	820	835	1,993,000	835
2004-09-16	830	858	827	844	1,552,000	844
2004-09-15	838	845	830	834	1,465,000	834
2004-09-14	859	870	840	858	3,478,000	858
2004-09-13	805	824	795	819	1,740,000	819
2004-09-10	790	806	782	806	4,549,000	806
2004-09-09	783	792	775	781	851,000	781
2004-09-08	794	794	777	790	1,338,000	790
2004-09-07	794	796	783	793	976,000	793
2004-09-06	765	795	763	789	1,853,000	789
2004-09-03	754	765	752	762	1,874,000	762
2004-09-02	739	755	739	752	981,000	752
2004-09-01	728	740	727	735	689,000	735
2004-08-31	724	732	719	731	353,000	731
2004-08-30	722	733	721	733	297,000	733
2004-08-27	715	733	715	731	307,000	731
2004-08-26	739	743	722	729	663,000	729
2004-08-25	719	745	716	740	660,000	740
2004-08-24	724	728	714	720	276,000	720
2004-08-23	720	730	719	724	304,000	724
2004-08-20	713	723	712	719	229,000	719
2004-08-19	722	724	714	722	322,000	722
2004-08-18	704	715	695	712	475,000	712
2004-08-17	708	708	694	698	322,000	698
2004-08-16	701	705	685	705	577,000	705
2004-08-13	708	714	703	705	852,000	705
2004-08-12	703	719	703	718	355,000	718
2004-08-11	713	719	698	708	1,324,000	708
2004-08-10	703	720	703	709	326,000	709
2004-08-09	692	712	692	709	320,000	709
2004-08-06	707	724	702	705	521,000	705
2004-08-05	710	723	705	717	346,000	717
2004-08-04	709	716	702	713	413,000	713
2004-08-03	727	732	719	719	372,000	719
2004-08-02	743	743	719	732	373,000	732
2004-07-30	730	744	722	743	550,000	743
2004-07-29	724	724	703	716	487,000	716
2004-07-28	700	734	700	731	972,000	731
2004-07-27	691	699	673	686	468,000	686
2004-07-26	690	699	685	693	302,000	693
2004-07-23	699	705	692	699	856,000	699
2004-07-22	700	706	697	705	384,000	705
2004-07-21	706	720	706	718	356,000	718
2004-07-20	704	714	698	701	525,000	701
2004-07-16	711	725	703	722	393,000	722
2004-07-15	717	731	711	721	360,000	721
2004-07-14	745	749	717	718	573,000	718
2004-07-13	738	750	733	748	300,000	748
2004-07-12	746	746	735	745	380,000	745
2004-07-09	720	750	720	745	715,000	745
2004-07-08	746	746	727	730	361,000	730
2004-07-07	731	746	717	746	440,000	746
2004-07-06	739	750	737	737	262,000	737
2004-07-05	754	765	735	749	359,000	749
2004-07-02	760	764	746	764	563,000	764
2004-07-01	775	776	759	762	739,000	762
2004-06-30	765	775	762	775	898,000	775
2004-06-29	753	764	750	760	882,000	760
2004-06-28	747	759	747	755	972,000	755
2004-06-25	730	745	725	745	1,201,000	745
2004-06-24	716	727	715	724	525,000	724
2004-06-23	717	722	706	712	682,000	712
2004-06-22	705	706	697	703	517,000	703
2004-06-21	697	725	695	705	993,000	705
2004-06-18	703	715	692	696	1,116,000	696
2004-06-17	710	724	710	723	645,000	723
2004-06-16	728	728	716	720	637,000	720
2004-06-15	721	729	701	704	1,147,000	704
2004-06-14	720	750	717	729	897,000	729
2004-06-11	729	733	717	723	3,055,000	723
2004-06-10	693	725	689	717	1,968,000	717
2004-06-09	682	694	663	690	885,000	690
2004-06-08	690	690	670	676	1,064,000	676
2004-06-07	665	684	657	679	1,992,000	679
2004-06-04	654	662	649	656	1,139,000	656
2004-06-03	662	676	633	645	1,436,000	645
2004-06-02	659	675	651	662	829,000	662
2004-06-01	650	662	649	657	741,000	657
2004-05-31	650	656	637	650	562,000	650
2004-05-28	655	656	637	656	330,000	656
2004-05-27	647	653	642	649	506,000	649
2004-05-26	650	650	638	644	853,000	644
2004-05-25	637	637	622	634	527,000	634
2004-05-24	635	635	624	625	690,000	625
2004-05-21	635	635	622	628	949,000	628
2004-05-20	637	648	617	639	1,237,000	639
2004-05-19	630	653	621	637	1,603,000	637
2004-05-18	585	620	555	600	1,521,000	600
2004-05-17	610	611	578	595	827,000	595
2004-05-14	615	629	610	621	1,089,000	621
2004-05-13	643	643	619	619	563,000	619
2004-05-12	623	648	616	644	1,106,000	644
2004-05-11	613	634	604	622	843,000	622
2004-05-10	654	654	601	603	1,266,000	603
2004-05-07	649	670	649	654	1,050,000	654
2004-05-06	668	670	645	651	576,000	651
2004-04-30	676	676	662	666	736,000	666
2004-04-28	692	695	681	682	687,000	682
2004-04-27	693	703	681	689	662,000	689
2004-04-26	695	702	691	695	545,000	695
2004-04-23	706	715	691	691	1,056,000	691
2004-04-22	703	720	702	705	902,000	705
2004-04-21	701	708	699	700	633,000	700
2004-04-20	708	714	691	700	711,000	700
2004-04-19	715	721	685	698	654,000	698
2004-04-16	719	729	706	712	1,222,000	712
2004-04-15	737	750	701	706	1,346,000	706
2004-04-14	751	760	740	746	900,000	746
2004-04-13	769	770	755	760	429,000	760
2004-04-12	746	768	746	764	649,000	764
2004-04-09	769	769	725	739	1,269,000	739
2004-04-08	768	773	745	770	758,000	770
2004-04-07	770	778	760	767	618,000	767
2004-04-06	777	777	755	769	460,000	769
2004-04-05	785	788	760	761	915,000	761
2004-04-02	778	784	771	777	784,000	777
2004-04-01	751	778	745	774	965,000	774
2004-03-31	758	760	741	751	527,000	751
2004-03-30	766	766	750	756	700,000	756
2004-03-29	761	769	755	765	838,000	765
2004-03-26	763	765	755	761	1,018,000	761
2004-03-25	759	760	741	753	1,661,000	753
2004-03-24	712	749	712	739	1,725,000	739
2004-03-23	723	723	697	711	821,000	711
2004-03-22	712	725	712	723	591,000	723
2004-03-19	730	735	719	722	438,000	722
2004-03-18	753	760	731	735	983,000	735
2004-03-17	720	741	720	740	821,000	740
2004-03-16	723	725	711	720	581,000	720
2004-03-15	734	738	727	729	401,000	729
2004-03-12	707	725	707	722	3,062,000	722
2004-03-11	711	720	709	717	1,742,000	717
2004-03-10	724	733	723	726	965,000	726
2004-03-09	737	750	733	744	1,288,000	744
2004-03-08	753	758	747	748	927,000	748
2004-03-05	750	756	746	751	2,517,000	751
2004-03-04	739	754	735	748	3,076,000	748
2004-03-03	700	724	697	717	2,093,000	717
2004-03-02	691	698	688	691	771,000	691
2004-03-01	695	704	688	690	1,243,000	690
2004-02-27	674	693	673	691	1,330,000	691
2004-02-26	664	672	663	672	578,000	672
2004-02-25	662	668	652	661	542,000	661
2004-02-24	675	675	661	670	549,000	670
2004-02-23	661	675	661	675	870,000	675
2004-02-20	670	671	659	664	523,000	664
2004-02-19	670	672	668	670	986,000	670
2004-02-18	665	671	662	668	801,000	668
2004-02-17	655	665	655	661	937,000	661
2004-02-16	655	663	651	663	1,038,000	663
2004-02-13	640	654	639	650	1,482,000	650
2004-02-12	635	650	631	645	1,862,000	645
2004-02-10	626	634	625	628	839,000	628
2004-02-09	626	636	626	634	1,486,000	634
2004-02-06	616	620	610	616	736,000	616
2004-02-05	599	610	595	602	1,371,000	602
2004-02-04	616	622	600	606	1,228,000	606
2004-02-03	633	633	615	625	1,240,000	625
2004-02-02	625	633	623	628	1,085,000	628
2004-01-30	630	637	621	626	1,497,000	626
2004-01-29	641	645	630	637	846,000	637
2004-01-28	640	653	626	644	1,373,000	644
2004-01-27	661	664	647	652	1,079,000	652
2004-01-26	672	675	660	665	628,000	665
2004-01-23	662	670	657	666	595,000	666
2004-01-22	661	670	659	661	774,000	661
2004-01-21	665	679	657	659	830,000	659
2004-01-20	650	666	645	655	876,000	655
2004-01-19	645	655	643	650	340,000	650
2004-01-16	637	647	625	637	1,028,000	637
2004-01-15	660	660	631	636	1,571,000	636
2004-01-14	666	673	659	660	648,000	660
2004-01-13	695	695	669	669	415,000	669
2004-01-09	690	691	682	685	863,000	685
2004-01-08	661	693	660	684	938,000	684
2004-01-07	680	680	662	662	375,000	662
2004-01-06	680	680	670	675	1,212,000	675
2004-01-05	670	670	661	665	581,000	665

分割・併合履歴： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30