6366 千代田化工建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 733 | 738 | 714 | 715 | 1,452,000 | 715 |
| 2009-12-29 | 745 | 745 | 729 | 733 | 1,555,000 | 733 |
| 2009-12-28 | 716 | 740 | 710 | 738 | 1,504,000 | 738 |
| 2009-12-25 | 731 | 732 | 721 | 726 | 780,000 | 726 |
| 2009-12-24 | 706 | 733 | 704 | 731 | 1,856,000 | 731 |
| 2009-12-22 | 700 | 716 | 694 | 716 | 1,750,000 | 716 |
| 2009-12-21 | 688 | 695 | 684 | 690 | 953,000 | 690 |
| 2009-12-18 | 680 | 688 | 673 | 683 | 1,427,000 | 683 |
| 2009-12-17 | 704 | 708 | 692 | 693 | 1,448,000 | 693 |
| 2009-12-16 | 705 | 716 | 690 | 694 | 1,845,000 | 694 |
| 2009-12-15 | 695 | 701 | 692 | 695 | 1,169,000 | 695 |
| 2009-12-14 | 694 | 703 | 682 | 701 | 1,760,000 | 701 |
| 2009-12-11 | 686 | 701 | 676 | 700 | 4,954,000 | 700 |
| 2009-12-10 | 693 | 694 | 669 | 676 | 3,558,000 | 676 |
| 2009-12-09 | 703 | 704 | 665 | 675 | 4,616,000 | 675 |
| 2009-12-08 | 700 | 727 | 698 | 722 | 2,913,000 | 722 |
| 2009-12-07 | 694 | 713 | 687 | 709 | 3,187,000 | 709 |
| 2009-12-04 | 669 | 674 | 652 | 674 | 2,732,000 | 674 |
| 2009-12-03 | 658 | 670 | 651 | 668 | 3,072,000 | 668 |
| 2009-12-02 | 660 | 671 | 645 | 651 | 4,202,000 | 651 |
| 2009-12-01 | 665 | 666 | 625 | 639 | 7,969,000 | 639 |
| 2009-11-30 | 689 | 700 | 658 | 664 | 7,414,000 | 664 |
| 2009-11-27 | 683 | 691 | 656 | 679 | 5,769,000 | 679 |
| 2009-11-26 | 697 | 723 | 692 | 711 | 2,699,000 | 711 |
| 2009-11-25 | 695 | 721 | 691 | 717 | 3,302,000 | 717 |
| 2009-11-24 | 706 | 707 | 680 | 693 | 2,748,000 | 693 |
| 2009-11-20 | 680 | 697 | 676 | 696 | 1,605,000 | 696 |
| 2009-11-19 | 703 | 704 | 677 | 687 | 2,582,000 | 687 |
| 2009-11-18 | 701 | 708 | 691 | 694 | 2,388,000 | 694 |
| 2009-11-17 | 727 | 733 | 703 | 710 | 3,099,000 | 710 |
| 2009-11-16 | 711 | 717 | 694 | 702 | 2,656,000 | 702 |
| 2009-11-13 | 700 | 726 | 700 | 719 | 4,346,000 | 719 |
| 2009-11-12 | 695 | 722 | 692 | 710 | 5,070,000 | 710 |
| 2009-11-11 | 695 | 700 | 676 | 685 | 2,831,000 | 685 |
| 2009-11-10 | 705 | 713 | 697 | 705 | 2,152,000 | 705 |
| 2009-11-09 | 680 | 700 | 666 | 693 | 2,866,000 | 693 |
| 2009-11-06 | 663 | 675 | 655 | 670 | 3,104,000 | 670 |
| 2009-11-05 | 647 | 653 | 633 | 638 | 1,628,000 | 638 |
| 2009-11-04 | 645 | 655 | 628 | 649 | 2,076,000 | 649 |
| 2009-11-02 | 647 | 658 | 640 | 655 | 2,092,000 | 655 |
| 2009-10-30 | 670 | 687 | 667 | 677 | 1,726,000 | 677 |
| 2009-10-29 | 679 | 679 | 654 | 661 | 3,072,000 | 661 |
| 2009-10-28 | 696 | 707 | 680 | 689 | 3,081,000 | 689 |
| 2009-10-27 | 684 | 705 | 673 | 699 | 9,259,000 | 699 |
| 2009-10-26 | 694 | 700 | 694 | 694 | 5,999,000 | 694 |
| 2009-10-23 | 792 | 804 | 787 | 794 | 1,868,000 | 794 |
| 2009-10-22 | 770 | 792 | 769 | 787 | 2,348,000 | 787 |
| 2009-10-21 | 766 | 786 | 764 | 774 | 1,660,000 | 774 |
| 2009-10-20 | 767 | 769 | 761 | 766 | 1,317,000 | 766 |
| 2009-10-19 | 757 | 757 | 745 | 752 | 962,000 | 752 |
| 2009-10-16 | 760 | 767 | 755 | 762 | 1,113,000 | 762 |
| 2009-10-15 | 754 | 776 | 751 | 764 | 2,084,000 | 764 |
| 2009-10-14 | 734 | 744 | 722 | 734 | 1,109,000 | 734 |
| 2009-10-13 | 725 | 743 | 724 | 741 | 1,199,000 | 741 |
| 2009-10-09 | 710 | 735 | 701 | 728 | 2,511,000 | 728 |
| 2009-10-08 | 700 | 708 | 688 | 703 | 1,583,000 | 703 |
| 2009-10-07 | 693 | 697 | 678 | 692 | 1,640,000 | 692 |
| 2009-10-06 | 664 | 683 | 664 | 683 | 2,564,000 | 683 |
| 2009-10-05 | 658 | 664 | 647 | 650 | 1,267,000 | 650 |
| 2009-10-02 | 676 | 676 | 656 | 668 | 1,622,000 | 668 |
| 2009-10-01 | 693 | 702 | 688 | 692 | 1,285,000 | 692 |
| 2009-09-30 | 701 | 707 | 693 | 707 | 1,157,000 | 707 |
| 2009-09-29 | 696 | 712 | 695 | 711 | 1,429,000 | 711 |
| 2009-09-28 | 719 | 719 | 681 | 683 | 2,391,000 | 683 |
| 2009-09-25 | 746 | 746 | 722 | 729 | 1,072,000 | 729 |
| 2009-09-24 | 755 | 756 | 737 | 755 | 1,571,000 | 755 |
| 2009-09-18 | 758 | 758 | 744 | 750 | 1,380,000 | 750 |
| 2009-09-17 | 752 | 758 | 743 | 754 | 1,629,000 | 754 |
| 2009-09-16 | 727 | 745 | 727 | 732 | 1,161,000 | 732 |
| 2009-09-15 | 739 | 753 | 727 | 735 | 1,190,000 | 735 |
| 2009-09-14 | 728 | 734 | 720 | 727 | 1,504,000 | 727 |
| 2009-09-11 | 763 | 764 | 737 | 742 | 4,434,000 | 742 |
| 2009-09-10 | 729 | 756 | 724 | 753 | 2,996,000 | 753 |
| 2009-09-09 | 720 | 729 | 705 | 711 | 1,769,000 | 711 |
| 2009-09-08 | 712 | 726 | 698 | 720 | 2,689,000 | 720 |
| 2009-09-07 | 701 | 714 | 686 | 712 | 3,547,000 | 712 |
| 2009-09-04 | 732 | 733 | 701 | 706 | 2,625,000 | 706 |
| 2009-09-03 | 749 | 751 | 733 | 734 | 1,293,000 | 734 |
| 2009-09-02 | 751 | 758 | 750 | 755 | 1,349,000 | 755 |
| 2009-09-01 | 750 | 775 | 749 | 772 | 1,547,000 | 772 |
| 2009-08-31 | 758 | 777 | 744 | 752 | 2,654,000 | 752 |
| 2009-08-28 | 750 | 757 | 737 | 746 | 2,048,000 | 746 |
| 2009-08-27 | 751 | 757 | 745 | 751 | 3,920,000 | 751 |
| 2009-08-26 | 784 | 798 | 782 | 791 | 1,357,000 | 791 |
| 2009-08-25 | 788 | 793 | 780 | 783 | 996,000 | 783 |
| 2009-08-24 | 788 | 800 | 785 | 798 | 1,040,000 | 798 |
| 2009-08-21 | 783 | 784 | 759 | 768 | 1,415,000 | 768 |
| 2009-08-20 | 776 | 790 | 771 | 787 | 1,082,000 | 787 |
| 2009-08-19 | 780 | 788 | 772 | 775 | 1,004,000 | 775 |
| 2009-08-18 | 780 | 789 | 776 | 784 | 1,612,000 | 784 |
| 2009-08-17 | 797 | 812 | 790 | 795 | 1,427,000 | 795 |
| 2009-08-14 | 808 | 816 | 790 | 814 | 2,603,000 | 814 |
| 2009-08-13 | 818 | 826 | 808 | 817 | 1,513,000 | 817 |
| 2009-08-12 | 821 | 827 | 808 | 815 | 1,416,000 | 815 |
| 2009-08-11 | 836 | 839 | 819 | 834 | 1,209,000 | 834 |
| 2009-08-10 | 834 | 840 | 828 | 836 | 1,664,000 | 836 |
| 2009-08-07 | 826 | 827 | 814 | 826 | 1,141,000 | 826 |
| 2009-08-06 | 797 | 828 | 784 | 821 | 2,321,000 | 821 |
| 2009-08-05 | 825 | 827 | 805 | 806 | 1,284,000 | 806 |
| 2009-08-04 | 810 | 821 | 807 | 819 | 1,785,000 | 819 |
| 2009-08-03 | 813 | 813 | 800 | 805 | 764,000 | 805 |
| 2009-07-31 | 798 | 805 | 786 | 804 | 1,471,000 | 804 |
| 2009-07-30 | 794 | 794 | 777 | 788 | 1,188,000 | 788 |
| 2009-07-29 | 780 | 791 | 771 | 788 | 1,187,000 | 788 |
| 2009-07-28 | 789 | 789 | 769 | 788 | 1,609,000 | 788 |
| 2009-07-27 | 792 | 794 | 784 | 788 | 1,907,000 | 788 |
| 2009-07-24 | 771 | 780 | 763 | 776 | 2,296,000 | 776 |
| 2009-07-23 | 756 | 765 | 751 | 754 | 2,158,000 | 754 |
| 2009-07-22 | 755 | 755 | 732 | 745 | 1,760,000 | 745 |
| 2009-07-21 | 742 | 760 | 730 | 757 | 2,451,000 | 757 |
| 2009-07-17 | 733 | 735 | 705 | 712 | 2,604,000 | 712 |
| 2009-07-16 | 710 | 726 | 701 | 710 | 4,655,000 | 710 |
| 2009-07-15 | 657 | 664 | 647 | 660 | 1,350,000 | 660 |
| 2009-07-14 | 652 | 665 | 648 | 657 | 1,787,000 | 657 |
| 2009-07-13 | 663 | 665 | 633 | 642 | 2,541,000 | 642 |
| 2009-07-10 | 693 | 693 | 669 | 670 | 2,434,000 | 670 |
| 2009-07-09 | 675 | 692 | 668 | 673 | 1,815,000 | 673 |
| 2009-07-08 | 690 | 696 | 671 | 681 | 1,848,000 | 681 |
| 2009-07-07 | 736 | 737 | 700 | 702 | 2,277,000 | 702 |
| 2009-07-06 | 736 | 741 | 712 | 726 | 2,295,000 | 726 |
| 2009-07-03 | 743 | 757 | 738 | 751 | 1,205,000 | 751 |
| 2009-07-02 | 762 | 779 | 755 | 759 | 1,122,000 | 759 |
| 2009-07-01 | 771 | 781 | 764 | 772 | 1,545,000 | 772 |
| 2009-06-30 | 800 | 806 | 772 | 782 | 2,174,000 | 782 |
| 2009-06-29 | 804 | 819 | 785 | 789 | 1,189,000 | 789 |
| 2009-06-26 | 795 | 814 | 785 | 807 | 2,967,000 | 807 |
| 2009-06-25 | 730 | 769 | 730 | 765 | 2,833,000 | 765 |
| 2009-06-24 | 742 | 747 | 726 | 740 | 1,384,000 | 740 |
| 2009-06-23 | 745 | 745 | 723 | 741 | 3,201,000 | 741 |
| 2009-06-22 | 784 | 785 | 764 | 778 | 2,513,000 | 778 |
| 2009-06-19 | 830 | 843 | 785 | 790 | 6,042,000 | 790 |
| 2009-06-18 | 761 | 773 | 755 | 765 | 1,679,000 | 765 |
| 2009-06-17 | 753 | 760 | 732 | 760 | 4,228,000 | 760 |
| 2009-06-16 | 814 | 814 | 768 | 773 | 3,441,000 | 773 |
| 2009-06-15 | 836 | 836 | 819 | 827 | 1,363,000 | 827 |
| 2009-06-12 | 828 | 840 | 819 | 835 | 4,949,000 | 835 |
| 2009-06-11 | 829 | 829 | 802 | 809 | 2,377,000 | 809 |
| 2009-06-10 | 795 | 822 | 791 | 822 | 1,789,000 | 822 |
| 2009-06-09 | 821 | 824 | 798 | 801 | 1,679,000 | 801 |
| 2009-06-08 | 818 | 835 | 818 | 831 | 1,403,000 | 831 |
| 2009-06-05 | 830 | 832 | 808 | 815 | 1,052,000 | 815 |
| 2009-06-04 | 808 | 824 | 804 | 814 | 1,588,000 | 814 |
| 2009-06-03 | 825 | 830 | 802 | 812 | 2,792,000 | 812 |
| 2009-06-02 | 865 | 873 | 831 | 831 | 3,181,000 | 831 |
| 2009-06-01 | 809 | 835 | 809 | 825 | 1,818,000 | 825 |
| 2009-05-29 | 789 | 830 | 788 | 819 | 3,221,000 | 819 |
| 2009-05-28 | 779 | 802 | 769 | 792 | 3,153,000 | 792 |
| 2009-05-27 | 784 | 794 | 772 | 783 | 3,307,000 | 783 |
| 2009-05-26 | 769 | 774 | 740 | 764 | 4,153,000 | 764 |
| 2009-05-25 | 767 | 786 | 757 | 777 | 8,252,000 | 777 |
| 2009-05-22 | 704 | 721 | 701 | 717 | 3,538,000 | 717 |
| 2009-05-21 | 713 | 730 | 702 | 721 | 7,513,000 | 721 |
| 2009-05-20 | 638 | 689 | 630 | 685 | 4,641,000 | 685 |
| 2009-05-19 | 617 | 632 | 614 | 628 | 2,040,000 | 628 |
| 2009-05-18 | 604 | 608 | 595 | 597 | 1,822,000 | 597 |
| 2009-05-15 | 623 | 626 | 613 | 624 | 2,143,000 | 624 |
| 2009-05-14 | 591 | 611 | 582 | 604 | 2,592,000 | 604 |
| 2009-05-13 | 600 | 610 | 594 | 601 | 1,465,000 | 601 |
| 2009-05-12 | 619 | 638 | 600 | 605 | 2,541,000 | 605 |
| 2009-05-11 | 647 | 655 | 622 | 639 | 2,812,000 | 639 |
| 2009-05-08 | 623 | 650 | 609 | 645 | 3,007,000 | 645 |
| 2009-05-07 | 626 | 636 | 620 | 623 | 2,204,000 | 623 |
| 2009-05-01 | 592 | 603 | 585 | 597 | 1,143,000 | 597 |
| 2009-04-30 | 586 | 597 | 581 | 587 | 2,305,000 | 587 |
| 2009-04-28 | 583 | 597 | 573 | 576 | 1,904,000 | 576 |
| 2009-04-27 | 590 | 606 | 584 | 590 | 1,367,000 | 590 |
| 2009-04-24 | 597 | 597 | 581 | 591 | 2,227,000 | 591 |
| 2009-04-23 | 585 | 598 | 578 | 598 | 1,999,000 | 598 |
| 2009-04-22 | 598 | 601 | 580 | 582 | 2,143,000 | 582 |
| 2009-04-21 | 584 | 592 | 578 | 589 | 1,752,000 | 589 |
| 2009-04-20 | 600 | 611 | 596 | 604 | 1,713,000 | 604 |
| 2009-04-17 | 596 | 618 | 596 | 609 | 2,726,000 | 609 |
| 2009-04-16 | 628 | 632 | 600 | 606 | 2,492,000 | 606 |
| 2009-04-15 | 617 | 644 | 611 | 620 | 4,221,000 | 620 |
| 2009-04-14 | 626 | 629 | 607 | 616 | 3,062,000 | 616 |
| 2009-04-13 | 608 | 626 | 604 | 616 | 2,038,000 | 616 |
| 2009-04-10 | 620 | 620 | 597 | 616 | 4,187,000 | 616 |
| 2009-04-09 | 592 | 614 | 591 | 610 | 3,698,000 | 610 |
| 2009-04-08 | 606 | 606 | 569 | 572 | 4,345,000 | 572 |
| 2009-04-07 | 639 | 648 | 629 | 629 | 3,231,000 | 629 |
| 2009-04-06 | 615 | 636 | 608 | 619 | 2,863,000 | 619 |
| 2009-04-03 | 607 | 611 | 584 | 592 | 2,303,000 | 592 |
| 2009-04-02 | 570 | 595 | 567 | 583 | 2,968,000 | 583 |
| 2009-04-01 | 534 | 563 | 529 | 555 | 3,413,000 | 555 |
| 2009-03-31 | 509 | 534 | 505 | 524 | 2,606,000 | 524 |
| 2009-03-30 | 523 | 535 | 505 | 514 | 2,508,000 | 514 |
| 2009-03-27 | 520 | 553 | 517 | 520 | 2,227,000 | 520 |
| 2009-03-26 | 500 | 525 | 499 | 523 | 1,441,000 | 523 |
| 2009-03-25 | 514 | 524 | 501 | 515 | 3,843,000 | 515 |
| 2009-03-24 | 505 | 542 | 504 | 531 | 3,923,000 | 531 |
| 2009-03-23 | 475 | 492 | 473 | 490 | 2,452,000 | 490 |
| 2009-03-19 | 442 | 455 | 436 | 455 | 2,278,000 | 455 |
| 2009-03-18 | 440 | 444 | 429 | 433 | 1,366,000 | 433 |
| 2009-03-17 | 443 | 444 | 429 | 439 | 1,895,000 | 439 |
| 2009-03-16 | 432 | 444 | 426 | 439 | 1,605,000 | 439 |
| 2009-03-13 | 434 | 447 | 433 | 435 | 4,383,000 | 435 |
| 2009-03-12 | 413 | 418 | 407 | 412 | 1,535,000 | 412 |
| 2009-03-11 | 399 | 418 | 395 | 418 | 2,788,000 | 418 |
| 2009-03-10 | 383 | 393 | 383 | 386 | 1,993,000 | 386 |
| 2009-03-09 | 379 | 389 | 379 | 379 | 2,668,000 | 379 |
| 2009-03-06 | 384 | 388 | 377 | 378 | 1,609,000 | 378 |
| 2009-03-05 | 390 | 404 | 389 | 399 | 2,455,000 | 399 |
| 2009-03-04 | 377 | 392 | 377 | 389 | 2,125,000 | 389 |
| 2009-03-03 | 378 | 396 | 376 | 389 | 1,855,000 | 389 |
| 2009-03-02 | 383 | 396 | 381 | 383 | 1,794,000 | 383 |
| 2009-02-27 | 400 | 404 | 393 | 395 | 1,560,000 | 395 |
| 2009-02-26 | 411 | 419 | 397 | 401 | 2,015,000 | 401 |
| 2009-02-25 | 406 | 417 | 399 | 416 | 2,725,000 | 416 |
| 2009-02-24 | 380 | 391 | 374 | 386 | 2,208,000 | 386 |
| 2009-02-23 | 400 | 400 | 374 | 385 | 2,879,000 | 385 |
| 2009-02-20 | 425 | 425 | 402 | 412 | 2,439,000 | 412 |
| 2009-02-19 | 427 | 431 | 417 | 419 | 1,397,000 | 419 |
| 2009-02-18 | 400 | 421 | 400 | 417 | 2,072,000 | 417 |
| 2009-02-17 | 411 | 417 | 405 | 411 | 1,518,000 | 411 |
| 2009-02-16 | 415 | 417 | 403 | 413 | 2,120,000 | 413 |
| 2009-02-13 | 451 | 451 | 415 | 418 | 4,203,000 | 418 |
| 2009-02-12 | 466 | 477 | 452 | 455 | 1,815,000 | 455 |
| 2009-02-10 | 473 | 479 | 466 | 471 | 983,000 | 471 |
| 2009-02-09 | 488 | 493 | 460 | 460 | 1,516,000 | 460 |
| 2009-02-06 | 479 | 480 | 468 | 474 | 1,309,000 | 474 |
| 2009-02-05 | 454 | 474 | 450 | 457 | 1,554,000 | 457 |
| 2009-02-04 | 455 | 476 | 455 | 469 | 1,362,000 | 469 |
| 2009-02-03 | 448 | 479 | 447 | 450 | 1,387,000 | 450 |
| 2009-02-02 | 444 | 462 | 438 | 443 | 1,980,000 | 443 |
| 2009-01-30 | 463 | 468 | 455 | 457 | 1,538,000 | 457 |
| 2009-01-29 | 487 | 490 | 472 | 483 | 2,088,000 | 483 |
| 2009-01-28 | 466 | 477 | 451 | 467 | 2,032,000 | 467 |
| 2009-01-27 | 432 | 463 | 432 | 456 | 1,999,000 | 456 |
| 2009-01-26 | 430 | 433 | 417 | 421 | 1,495,000 | 421 |
| 2009-01-23 | 452 | 452 | 429 | 430 | 1,818,000 | 430 |
| 2009-01-22 | 453 | 463 | 437 | 462 | 1,851,000 | 462 |
| 2009-01-21 | 449 | 450 | 431 | 443 | 2,198,000 | 443 |
| 2009-01-20 | 465 | 466 | 451 | 452 | 1,546,000 | 452 |
| 2009-01-19 | 477 | 489 | 471 | 472 | 1,348,000 | 472 |
| 2009-01-16 | 447 | 475 | 445 | 472 | 2,528,000 | 472 |
| 2009-01-15 | 454 | 462 | 443 | 444 | 2,887,000 | 444 |
| 2009-01-14 | 472 | 487 | 461 | 479 | 2,550,000 | 479 |
| 2009-01-13 | 474 | 485 | 466 | 477 | 1,528,000 | 477 |
| 2009-01-09 | 524 | 530 | 513 | 519 | 1,708,000 | 519 |
| 2009-01-08 | 520 | 530 | 509 | 514 | 2,033,000 | 514 |
| 2009-01-07 | 540 | 570 | 537 | 557 | 1,819,000 | 557 |
| 2009-01-06 | 545 | 553 | 537 | 543 | 2,313,000 | 543 |
| 2009-01-05 | 521 | 532 | 513 | 525 | 1,555,000 | 525 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
