1. HOME >
  2. 株価時系列 >
  3. 6366 >
  4. 2006年

6366 千代田化工建設(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,3252,3402,3102,330436,0002,330
2006-12-282,3752,3802,3402,350723,0002,350
2006-12-272,3452,3852,3402,370822,0002,370
2006-12-262,3202,3452,3002,335633,0002,335
2006-12-252,3302,3352,3002,305820,0002,305
2006-12-222,3352,3602,3102,3351,494,0002,335
2006-12-212,3452,3452,3052,3301,077,0002,330
2006-12-202,3152,3402,3002,3301,016,0002,330
2006-12-192,3152,3202,2902,3001,266,0002,300
2006-12-182,3602,3702,3402,345810,0002,345
2006-12-152,3652,3752,3402,3601,443,0002,360
2006-12-142,3652,3802,3352,3751,874,0002,375
2006-12-132,3402,3452,3052,3351,165,0002,335
2006-12-122,3702,3752,3202,3352,266,0002,335
2006-12-112,3252,3502,3152,3251,195,0002,325
2006-12-082,2802,3402,2802,3054,317,0002,305
2006-12-072,2902,3152,2652,3001,854,0002,300
2006-12-062,2652,2852,2502,2651,143,0002,265
2006-12-052,2852,2852,2202,2602,719,0002,260
2006-12-042,2002,3002,1652,2802,827,0002,280
2006-12-012,1952,2002,1602,1901,527,0002,190
2006-11-302,1402,2002,1302,1901,704,0002,190
2006-11-292,1002,1252,0902,1101,509,0002,110
2006-11-282,0252,0652,0102,0601,130,0002,060
2006-11-272,0002,0452,0002,030731,0002,030
2006-11-242,0302,0301,9962,0201,321,0002,020
2006-11-222,0202,0551,9982,0551,560,0002,055
2006-11-212,0202,0301,9952,0051,996,0002,005
2006-11-202,0702,0901,9901,9902,397,0001,990
2006-11-172,1402,1452,0902,095785,0002,095
2006-11-162,1652,1802,1252,130740,0002,130
2006-11-152,1602,1602,1302,1451,028,0002,145
2006-11-142,1102,1552,1102,1301,715,0002,130
2006-11-132,1352,1352,0802,0951,856,0002,095
2006-11-102,1202,2102,1202,1452,509,0002,145
2006-11-092,1452,1752,1252,1351,455,0002,135
2006-11-082,1852,2102,1702,1801,407,0002,180
2006-11-072,2352,2402,1952,2251,933,0002,225
2006-11-062,1502,2252,1302,2203,166,0002,220
2006-11-022,0602,1002,0602,0901,444,0002,090
2006-11-012,1052,1052,0652,0702,108,0002,070
2006-10-312,1302,1602,1052,1201,296,0002,120
2006-10-302,1552,1752,1252,1251,371,0002,125
2006-10-272,2352,2602,2002,2101,466,0002,210
2006-10-262,1702,2802,1702,2602,623,0002,260
2006-10-252,1902,2102,1802,1851,454,0002,185
2006-10-242,2302,2402,2002,2051,283,0002,205
2006-10-232,2152,2502,2102,2301,802,0002,230
2006-10-202,2452,2902,2452,2801,114,0002,280
2006-10-192,2752,2952,2502,2601,019,0002,260
2006-10-182,2702,2902,2502,2901,367,0002,290
2006-10-172,3152,3152,2552,2751,311,0002,275
2006-10-162,2752,3152,2652,2851,290,0002,285
2006-10-132,1752,2402,1702,2252,417,0002,225
2006-10-122,1802,1802,1352,1401,563,0002,140
2006-10-112,1652,2402,1502,1752,651,0002,175
2006-10-102,1252,1752,1252,1351,297,0002,135
2006-10-062,1552,1702,1302,1551,852,0002,155
2006-10-052,2202,2302,1802,1801,718,0002,180
2006-10-042,2552,2552,1902,1952,024,0002,195
2006-10-032,2852,3152,2652,2751,114,0002,275
2006-10-022,3102,3202,2602,2751,640,0002,275
2006-09-292,3252,3302,2802,310841,0002,310
2006-09-282,2902,3252,2552,3201,191,0002,320
2006-09-272,2652,2952,2552,2951,512,0002,295
2006-09-262,1702,2502,1702,2103,317,0002,210
2006-09-252,1502,2002,1152,1301,963,0002,130
2006-09-222,2002,2452,1702,1851,685,0002,185
2006-09-212,2202,2252,1852,2002,136,0002,200
2006-09-202,1552,2202,1502,2002,452,0002,200
2006-09-192,1752,2452,1502,1902,602,0002,190
2006-09-152,2652,2702,1752,2053,755,0002,205
2006-09-142,3102,3402,2852,3051,878,0002,305
2006-09-132,3402,3752,2652,2701,998,0002,270
2006-09-122,3902,3952,3052,3303,590,0002,330
2006-09-112,5052,5102,4252,4352,557,0002,435
2006-09-082,4702,5502,4352,5153,732,0002,515
2006-09-072,5302,5502,4902,5052,960,0002,505
2006-09-062,6352,6402,6002,6101,175,0002,610
2006-09-052,6302,6452,6152,640698,0002,640
2006-09-042,6152,6452,5952,635913,0002,635
2006-09-012,5802,5902,5502,580875,0002,580
2006-08-312,5302,6002,5052,5751,763,0002,575
2006-08-302,5352,5502,4802,5251,633,0002,525
2006-08-292,5502,5602,5152,545966,0002,545
2006-08-282,5652,5852,5102,5251,639,0002,525
2006-08-252,6152,6202,5652,5651,922,0002,565
2006-08-242,6102,6352,6102,635945,0002,635
2006-08-232,6052,6402,6002,630843,0002,630
2006-08-222,5502,6352,5402,6151,669,0002,615
2006-08-212,6302,6302,5452,5551,883,0002,555
2006-08-182,6102,6402,6052,625954,0002,625
2006-08-172,6452,6802,6002,6002,291,0002,600
2006-08-162,5802,6002,5652,6001,303,0002,600
2006-08-152,5602,5602,5202,5401,213,0002,540
2006-08-142,5002,5752,5002,5601,447,0002,560
2006-08-112,5002,5102,4752,4852,206,0002,485
2006-08-102,4502,4852,4202,4752,180,0002,475
2006-08-092,3602,4352,3152,4201,877,0002,420
2006-08-082,3102,3652,3052,3501,713,0002,350
2006-08-072,3602,3602,2852,2951,045,0002,295
2006-08-042,3652,3752,3352,3501,561,0002,350
2006-08-032,3302,3852,3302,3503,282,0002,350
2006-08-022,3052,3052,2402,2902,292,0002,290
2006-08-012,2302,3152,2202,2952,626,0002,295
2006-07-312,2402,2502,1602,2002,136,0002,200
2006-07-282,1202,2352,0852,2002,381,0002,200
2006-07-272,0402,1202,0102,0951,816,0002,095
2006-07-262,0602,0752,0302,0651,400,0002,065
2006-07-252,0902,1002,0352,0401,460,0002,040
2006-07-242,0302,0401,9902,0401,824,0002,040
2006-07-212,0802,0852,0502,0651,585,0002,065
2006-07-202,0652,1252,0602,1201,679,0002,120
2006-07-192,0102,0351,9761,9802,676,0001,980
2006-07-182,0802,1001,9952,0002,895,0002,000
2006-07-142,2502,2502,1602,1602,548,0002,160
2006-07-132,2502,3202,2302,2802,426,0002,280
2006-07-122,2302,2952,2052,2752,212,0002,275
2006-07-112,3052,3402,2002,2202,431,0002,220
2006-07-102,1502,2602,1252,2501,408,0002,250
2006-07-072,2602,2652,1652,1801,685,0002,180
2006-07-062,3052,3052,2552,270764,0002,270
2006-07-052,2702,3202,2652,315698,0002,315
2006-07-042,3652,3702,3102,310946,0002,310
2006-07-032,3452,3552,3302,3451,027,0002,345
2006-06-302,3502,3552,3252,3401,605,0002,340
2006-06-292,2552,2852,2502,2701,609,0002,270
2006-06-282,2052,2402,1902,2051,586,0002,205
2006-06-272,2552,3052,2552,2852,377,0002,285
2006-06-262,1952,2852,1802,2502,752,0002,250
2006-06-232,1102,1952,1052,1701,561,0002,170
2006-06-222,0702,1552,0702,1452,502,0002,145
2006-06-212,0602,0752,0102,0251,237,0002,025
2006-06-202,0552,0752,0402,0501,874,0002,050
2006-06-192,1602,1702,1102,1101,852,0002,110
2006-06-162,1702,2102,1152,2003,535,0002,200
2006-06-152,0152,0751,9712,0102,086,0002,010
2006-06-141,9002,0051,8971,9512,591,0001,951
2006-06-131,9992,0101,9331,9373,433,0001,937
2006-06-122,0052,0701,9872,0502,803,0002,050
2006-06-091,9952,1201,9702,0256,147,0002,025
2006-06-082,0452,0601,9902,0352,916,0002,035
2006-06-072,1402,1602,0852,0851,093,0002,085
2006-06-062,1902,1952,1602,1751,475,0002,175
2006-06-052,2552,2552,2052,2301,791,0002,230
2006-06-022,1802,3052,1302,2954,072,0002,295
2006-06-012,2402,2502,1152,1401,595,0002,140
2006-05-312,1352,1852,1352,1851,920,0002,185
2006-05-302,2352,2502,1802,2151,260,0002,215
2006-05-292,3202,3202,2302,2401,113,0002,240
2006-05-262,2702,2952,2552,2801,474,0002,280
2006-05-252,3052,3102,2352,2451,688,0002,245
2006-05-242,2902,3452,2602,3452,243,0002,345
2006-05-232,3502,3902,2852,2952,240,0002,295
2006-05-222,4352,4902,3952,4051,557,0002,405
2006-05-192,4452,4452,4052,4201,662,0002,420
2006-05-182,4502,4852,4202,4601,860,0002,460
2006-05-172,5252,5452,4502,5052,299,0002,505
2006-05-162,5502,5752,5002,5054,723,0002,505
2006-05-152,5302,5602,3502,4304,004,0002,430
2006-05-122,4202,5602,4002,5602,616,0002,560
2006-05-112,4952,5352,4202,4402,150,0002,440
2006-05-102,5702,5802,4852,5001,370,0002,500
2006-05-092,6202,6302,5852,595974,0002,595
2006-05-082,6202,6352,5702,6251,266,0002,625
2006-05-022,5502,6102,5502,605970,0002,605
2006-05-012,5602,5802,5202,570938,0002,570
2006-04-282,6352,6352,5302,5601,606,0002,560
2006-04-272,5702,6752,5652,6451,970,0002,645
2006-04-262,5402,6402,5202,5652,013,0002,565
2006-04-252,5602,6202,5052,5652,120,0002,565
2006-04-242,6652,6852,5402,5501,802,0002,550
2006-04-212,6952,7052,6752,685947,0002,685
2006-04-202,7602,7652,6702,7051,054,0002,705
2006-04-192,7552,7852,7302,7401,201,0002,740
2006-04-182,6352,7352,6302,7201,137,0002,720
2006-04-172,6952,7052,6252,635924,0002,635
2006-04-142,7252,7252,6702,6901,366,0002,690
2006-04-132,7802,7852,6702,6852,609,0002,685
2006-04-122,8352,8352,7602,7851,646,0002,785
2006-04-112,7602,8152,7502,8151,886,0002,815
2006-04-102,7152,7602,7102,7301,042,0002,730
2006-04-072,7402,7502,7152,7401,302,0002,740
2006-04-062,6752,6952,6602,6851,119,0002,685
2006-04-052,7252,7652,6502,6651,701,0002,665
2006-04-042,7252,7702,7102,7351,431,0002,735
2006-04-032,7352,7702,7002,7501,389,0002,750
2006-03-312,7152,7852,6802,7401,602,0002,740
2006-03-302,6752,7302,6552,7152,971,0002,715
2006-03-292,5002,6002,4852,5951,500,0002,595
2006-03-282,5152,5152,4802,4951,914,0002,495
2006-03-272,5902,6102,4952,5151,301,0002,515
2006-03-242,5602,6102,5552,590742,0002,590
2006-03-232,6802,7002,5602,5751,359,0002,575
2006-03-222,6252,6602,5952,6401,325,0002,640
2006-03-202,5402,6152,5252,595977,0002,595
2006-03-172,5202,5452,4802,5451,160,0002,545
2006-03-162,5302,5502,4602,4701,507,0002,470
2006-03-152,4902,5502,4852,5301,577,0002,530
2006-03-142,5302,5302,4602,4601,375,0002,460
2006-03-132,5602,5752,5052,5201,283,0002,520
2006-03-102,5152,6002,4802,5204,043,0002,520
2006-03-092,3302,5202,3302,5155,094,0002,515
2006-03-082,4002,4202,2852,3203,510,0002,320
2006-03-072,4952,5002,4102,4201,659,0002,420
2006-03-062,4002,5202,3352,5203,643,0002,520
2006-03-032,5052,5602,4002,4304,413,0002,430
2006-03-022,7602,7652,6002,6102,380,0002,610
2006-03-012,7602,7602,7202,7551,699,0002,755
2006-02-282,8952,8952,7602,8301,702,0002,830
2006-02-272,8702,8752,8002,8701,126,0002,870
2006-02-242,7952,8602,7852,830791,0002,830
2006-02-232,8802,8952,7602,8601,311,0002,860
2006-02-222,7952,8152,7352,8051,600,0002,805
2006-02-212,6502,7302,6152,7301,845,0002,730
2006-02-202,5602,6252,4902,5051,983,0002,505
2006-02-172,7602,7852,6002,6002,275,0002,600
2006-02-162,8302,8502,7302,7601,627,0002,760
2006-02-152,9553,0002,8152,8201,796,0002,820
2006-02-142,7552,8802,6452,8753,047,0002,875
2006-02-132,8602,9202,7952,7953,156,0002,795
2006-02-102,9253,0802,8803,0403,845,0003,040
2006-02-093,1003,1002,8752,9002,234,0002,900
2006-02-083,0303,1302,9753,0102,402,0003,010
2006-02-073,2003,2003,1103,150868,0003,150
2006-02-063,1203,2003,1203,190992,0003,190
2006-02-033,1203,1303,0703,0901,114,0003,090
2006-02-023,1603,2203,1303,1401,650,0003,140
2006-02-012,9703,1702,9603,1303,013,0003,130
2006-01-312,9653,0302,9253,0201,325,0003,020
2006-01-302,9502,9802,9252,9451,053,0002,945
2006-01-272,9002,9202,8752,9201,570,0002,920
2006-01-262,8252,8902,8052,8902,118,0002,890
2006-01-252,6952,8052,6952,7851,695,0002,785
2006-01-242,7302,7902,7052,7251,044,0002,725
2006-01-232,6052,7402,6002,6601,651,0002,660
2006-01-202,7902,7902,6552,7001,926,0002,700
2006-01-192,7702,8102,7252,8102,364,0002,810
2006-01-182,6152,6352,3552,4102,346,0002,410
2006-01-172,7602,7952,6952,6951,278,0002,695
2006-01-162,8002,8302,7702,7951,517,0002,795
2006-01-132,8302,8402,7602,8301,944,0002,830
2006-01-122,8102,8602,8102,855752,0002,855
2006-01-112,8202,8302,7552,8051,006,0002,805
2006-01-102,8452,8552,7802,7801,187,0002,780
2006-01-062,8552,8702,8102,8451,221,0002,845
2006-01-052,9102,9402,8502,8702,142,0002,870
2006-01-042,8452,9502,8202,9501,910,0002,950

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