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
2004-12-30757760747749695,000749
2004-12-29761766756756511,000756
2004-12-28754761751758682,000758
2004-12-277707707507571,591,000757
2004-12-247687687587671,225,000767
2004-12-227757767637671,542,000767
2004-12-217657707577651,628,000765
2004-12-207627657557611,405,000761
2004-12-177557607517563,007,000756
2004-12-167727817447468,478,000746
2004-12-157177197097121,773,000712
2004-12-14693705693697922,000697
2004-12-13701701690694749,000694
2004-12-106707026697014,495,000701
2004-12-097057056756801,341,000680
2004-12-08703711701706838,000706
2004-12-07720727712713462,000713
2004-12-06730733717719708,000719
2004-12-037207307167251,460,000725
2004-12-027217227157151,375,000715
2004-12-01721725712719974,000719
2004-11-30719727717726827,000726
2004-11-29720729718722616,000722
2004-11-26721730718719740,000719
2004-11-257337357067191,627,000719
2004-11-24733742731737954,000737
2004-11-227767767357471,243,000747
2004-11-19784784764766885,000766
2004-11-187867937627651,052,000765
2004-11-177827927777861,551,000786
2004-11-167827837717731,193,000773
2004-11-157577757557721,296,000772
2004-11-127387537317411,997,000741
2004-11-117657687277361,484,000736
2004-11-107637757537561,214,000756
2004-11-097697707527531,029,000753
2004-11-087817817557601,338,000760
2004-11-057807937787801,745,000780
2004-11-047898057867881,221,000788
2004-11-027788037707871,479,000787
2004-11-01800801783788690,000788
2004-10-29798810795802473,000802
2004-10-288108158008011,107,000801
2004-10-278088157897991,377,000799
2004-10-26799804793798543,000798
2004-10-25788805787792937,000792
2004-10-22807824806818644,000818
2004-10-218188338108151,185,000815
2004-10-208298368058111,189,000811
2004-10-19832850830843965,000843
2004-10-18846846824830998,000830
2004-10-15840856835845831,000845
2004-10-148678708478501,069,000850
2004-10-13896903881882943,000882
2004-10-12890893872883812,000883
2004-10-088859028778882,552,000888
2004-10-078608908398891,771,000889
2004-10-068398608318501,158,000850
2004-10-058548558318391,488,000839
2004-10-048708738568581,589,000858
2004-10-018448668378631,572,000863
2004-09-308438548308351,175,000835
2004-09-298298478208421,881,000842
2004-09-28800819800819936,000819
2004-09-27805808798804909,000804
2004-09-24800820795820836,000820
2004-09-22819823807814688,000814
2004-09-21828829812820909,000820
2004-09-178508518208351,993,000835
2004-09-168308588278441,552,000844
2004-09-158388458308341,465,000834
2004-09-148598708408583,478,000858
2004-09-138058247958191,740,000819
2004-09-107908067828064,549,000806
2004-09-09783792775781851,000781
2004-09-087947947777901,338,000790
2004-09-07794796783793976,000793
2004-09-067657957637891,853,000789
2004-09-037547657527621,874,000762
2004-09-02739755739752981,000752
2004-09-01728740727735689,000735
2004-08-31724732719731353,000731
2004-08-30722733721733297,000733
2004-08-27715733715731307,000731
2004-08-26739743722729663,000729
2004-08-25719745716740660,000740
2004-08-24724728714720276,000720
2004-08-23720730719724304,000724
2004-08-20713723712719229,000719
2004-08-19722724714722322,000722
2004-08-18704715695712475,000712
2004-08-17708708694698322,000698
2004-08-16701705685705577,000705
2004-08-13708714703705852,000705
2004-08-12703719703718355,000718
2004-08-117137196987081,324,000708
2004-08-10703720703709326,000709
2004-08-09692712692709320,000709
2004-08-06707724702705521,000705
2004-08-05710723705717346,000717
2004-08-04709716702713413,000713
2004-08-03727732719719372,000719
2004-08-02743743719732373,000732
2004-07-30730744722743550,000743
2004-07-29724724703716487,000716
2004-07-28700734700731972,000731
2004-07-27691699673686468,000686
2004-07-26690699685693302,000693
2004-07-23699705692699856,000699
2004-07-22700706697705384,000705
2004-07-21706720706718356,000718
2004-07-20704714698701525,000701
2004-07-16711725703722393,000722
2004-07-15717731711721360,000721
2004-07-14745749717718573,000718
2004-07-13738750733748300,000748
2004-07-12746746735745380,000745
2004-07-09720750720745715,000745
2004-07-08746746727730361,000730
2004-07-07731746717746440,000746
2004-07-06739750737737262,000737
2004-07-05754765735749359,000749
2004-07-02760764746764563,000764
2004-07-01775776759762739,000762
2004-06-30765775762775898,000775
2004-06-29753764750760882,000760
2004-06-28747759747755972,000755
2004-06-257307457257451,201,000745
2004-06-24716727715724525,000724
2004-06-23717722706712682,000712
2004-06-22705706697703517,000703
2004-06-21697725695705993,000705
2004-06-187037156926961,116,000696
2004-06-17710724710723645,000723
2004-06-16728728716720637,000720
2004-06-157217297017041,147,000704
2004-06-14720750717729897,000729
2004-06-117297337177233,055,000723
2004-06-106937256897171,968,000717
2004-06-09682694663690885,000690
2004-06-086906906706761,064,000676
2004-06-076656846576791,992,000679
2004-06-046546626496561,139,000656
2004-06-036626766336451,436,000645
2004-06-02659675651662829,000662
2004-06-01650662649657741,000657
2004-05-31650656637650562,000650
2004-05-28655656637656330,000656
2004-05-27647653642649506,000649
2004-05-26650650638644853,000644
2004-05-25637637622634527,000634
2004-05-24635635624625690,000625
2004-05-21635635622628949,000628
2004-05-206376486176391,237,000639
2004-05-196306536216371,603,000637
2004-05-185856205556001,521,000600
2004-05-17610611578595827,000595
2004-05-146156296106211,089,000621
2004-05-13643643619619563,000619
2004-05-126236486166441,106,000644
2004-05-11613634604622843,000622
2004-05-106546546016031,266,000603
2004-05-076496706496541,050,000654
2004-05-06668670645651576,000651
2004-04-30676676662666736,000666
2004-04-28692695681682687,000682
2004-04-27693703681689662,000689
2004-04-26695702691695545,000695
2004-04-237067156916911,056,000691
2004-04-22703720702705902,000705
2004-04-21701708699700633,000700
2004-04-20708714691700711,000700
2004-04-19715721685698654,000698
2004-04-167197297067121,222,000712
2004-04-157377507017061,346,000706
2004-04-14751760740746900,000746
2004-04-13769770755760429,000760
2004-04-12746768746764649,000764
2004-04-097697697257391,269,000739
2004-04-08768773745770758,000770
2004-04-07770778760767618,000767
2004-04-06777777755769460,000769
2004-04-05785788760761915,000761
2004-04-02778784771777784,000777
2004-04-01751778745774965,000774
2004-03-31758760741751527,000751
2004-03-30766766750756700,000756
2004-03-29761769755765838,000765
2004-03-267637657557611,018,000761
2004-03-257597607417531,661,000753
2004-03-247127497127391,725,000739
2004-03-23723723697711821,000711
2004-03-22712725712723591,000723
2004-03-19730735719722438,000722
2004-03-18753760731735983,000735
2004-03-17720741720740821,000740
2004-03-16723725711720581,000720
2004-03-15734738727729401,000729
2004-03-127077257077223,062,000722
2004-03-117117207097171,742,000717
2004-03-10724733723726965,000726
2004-03-097377507337441,288,000744
2004-03-08753758747748927,000748
2004-03-057507567467512,517,000751
2004-03-047397547357483,076,000748
2004-03-037007246977172,093,000717
2004-03-02691698688691771,000691
2004-03-016957046886901,243,000690
2004-02-276746936736911,330,000691
2004-02-26664672663672578,000672
2004-02-25662668652661542,000661
2004-02-24675675661670549,000670
2004-02-23661675661675870,000675
2004-02-20670671659664523,000664
2004-02-19670672668670986,000670
2004-02-18665671662668801,000668
2004-02-17655665655661937,000661
2004-02-166556636516631,038,000663
2004-02-136406546396501,482,000650
2004-02-126356506316451,862,000645
2004-02-10626634625628839,000628
2004-02-096266366266341,486,000634
2004-02-06616620610616736,000616
2004-02-055996105956021,371,000602
2004-02-046166226006061,228,000606
2004-02-036336336156251,240,000625
2004-02-026256336236281,085,000628
2004-01-306306376216261,497,000626
2004-01-29641645630637846,000637
2004-01-286406536266441,373,000644
2004-01-276616646476521,079,000652
2004-01-26672675660665628,000665
2004-01-23662670657666595,000666
2004-01-22661670659661774,000661
2004-01-21665679657659830,000659
2004-01-20650666645655876,000655
2004-01-19645655643650340,000650
2004-01-166376476256371,028,000637
2004-01-156606606316361,571,000636
2004-01-14666673659660648,000660
2004-01-13695695669669415,000669
2004-01-09690691682685863,000685
2004-01-08661693660684938,000684
2004-01-07680680662662375,000662
2004-01-066806806706751,212,000675
2004-01-05670670661665581,000665

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