6366 千代田化工建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	800	810	799	808	1,649,000	808
2010-12-29	799	812	793	808	1,893,000	808
2010-12-28	801	808	797	798	1,074,000	798
2010-12-27	812	815	795	800	2,136,000	800
2010-12-24	805	810	799	804	1,926,000	804
2010-12-22	822	831	813	816	1,937,000	816
2010-12-21	819	838	819	837	2,128,000	837
2010-12-20	842	842	816	818	2,221,000	818
2010-12-17	835	847	835	842	1,905,000	842
2010-12-16	836	845	835	838	2,514,000	838
2010-12-15	814	852	814	841	6,704,000	841
2010-12-14	782	816	779	811	3,962,000	811
2010-12-13	771	780	760	779	1,472,000	779
2010-12-10	787	787	762	765	4,549,000	765
2010-12-09	769	776	763	775	1,813,000	775
2010-12-08	759	774	753	768	2,328,000	768
2010-12-07	756	758	744	749	1,806,000	749
2010-12-06	746	753	744	750	1,214,000	750
2010-12-03	763	763	743	746	2,103,000	746
2010-12-02	737	768	735	760	4,991,000	760
2010-12-01	720	725	711	714	2,323,000	714
2010-11-30	734	744	727	727	1,543,000	727
2010-11-29	740	747	731	743	1,242,000	743
2010-11-26	739	746	738	740	1,736,000	740
2010-11-25	734	736	720	732	1,173,000	732
2010-11-24	728	734	717	727	1,609,000	727
2010-11-22	745	745	737	743	1,038,000	743
2010-11-19	750	752	730	734	1,470,000	734
2010-11-18	723	741	719	739	1,527,000	739
2010-11-17	719	726	717	722	1,574,000	722
2010-11-16	748	749	728	729	1,392,000	729
2010-11-15	743	746	730	740	1,736,000	740
2010-11-12	762	763	727	728	4,354,000	728
2010-11-11	700	788	694	773	5,916,000	773
2010-11-10	692	706	690	696	1,258,000	696
2010-11-09	695	700	687	693	1,340,000	693
2010-11-08	707	709	696	703	755,000	703
2010-11-05	677	698	676	697	1,423,000	697
2010-11-04	666	676	660	668	1,163,000	668
2010-11-02	663	666	656	657	801,000	657
2010-11-01	661	673	659	664	1,204,000	664
2010-10-29	685	687	662	667	1,917,000	667
2010-10-28	678	699	673	695	3,443,000	695
2010-10-27	676	682	670	675	1,369,000	675
2010-10-26	667	677	664	668	1,451,000	668
2010-10-25	674	682	672	676	884,000	676
2010-10-22	672	683	669	678	1,586,000	678
2010-10-21	687	697	679	680	1,134,000	680
2010-10-20	686	694	680	686	1,191,000	686
2010-10-19	705	712	699	703	1,064,000	703
2010-10-18	708	715	702	704	956,000	704
2010-10-15	705	706	693	703	1,024,000	703
2010-10-14	699	716	693	713	1,758,000	713
2010-10-13	691	701	684	691	1,755,000	691
2010-10-12	714	715	683	684	2,633,000	684
2010-10-08	742	742	711	714	2,987,000	714
2010-10-07	722	745	717	742	2,577,000	742
2010-10-06	717	727	714	721	2,240,000	721
2010-10-05	698	707	690	704	1,459,000	704
2010-10-04	703	707	694	698	1,167,000	698
2010-10-01	691	702	685	700	1,553,000	700
2010-09-30	701	704	683	683	1,659,000	683
2010-09-29	697	712	696	707	2,144,000	707
2010-09-28	689	697	678	689	1,428,000	689
2010-09-27	696	702	686	689	1,606,000	689
2010-09-24	688	700	683	686	1,664,000	686
2010-09-22	720	720	693	696	2,305,000	696
2010-09-21	730	730	720	721	1,328,000	721
2010-09-17	717	717	707	716	1,422,000	716
2010-09-16	713	717	704	710	1,465,000	710
2010-09-15	682	712	680	709	2,053,000	709
2010-09-14	693	697	683	688	1,720,000	688
2010-09-13	691	701	689	691	2,619,000	691
2010-09-10	662	684	660	683	3,818,000	683
2010-09-09	665	666	655	662	2,308,000	662
2010-09-08	664	668	658	662	1,931,000	662
2010-09-07	672	679	664	678	3,243,000	678
2010-09-06	649	669	641	665	2,256,000	665
2010-09-03	640	647	638	646	2,181,000	646
2010-09-02	628	634	619	633	2,437,000	633
2010-09-01	582	611	580	611	2,536,000	611
2010-08-31	592	595	581	581	1,008,000	581
2010-08-30	600	611	596	602	1,748,000	602
2010-08-27	562	591	560	591	2,323,000	591
2010-08-26	560	571	558	565	1,550,000	565
2010-08-25	555	561	546	550	1,356,000	550
2010-08-24	568	570	559	562	1,098,000	562
2010-08-23	583	584	565	578	1,040,000	578
2010-08-20	584	588	580	580	995,000	580
2010-08-19	592	600	590	598	662,000	598
2010-08-18	597	599	583	595	1,089,000	595
2010-08-17	573	588	571	587	1,280,000	587
2010-08-16	579	581	568	579	1,306,000	579
2010-08-13	581	586	571	584	1,653,000	584
2010-08-12	576	583	570	583	1,975,000	583
2010-08-11	604	607	585	588	1,433,000	588
2010-08-10	615	622	603	608	1,618,000	608
2010-08-09	613	619	608	609	1,287,000	609
2010-08-06	620	631	617	623	1,742,000	623
2010-08-05	630	655	623	640	4,207,000	640
2010-08-04	635	635	610	618	2,137,000	618
2010-08-03	640	641	622	636	2,238,000	636
2010-08-02	622	633	616	630	2,024,000	630
2010-07-30	620	626	605	622	4,379,000	622
2010-07-29	621	626	619	621	1,709,000	621
2010-07-28	623	628	617	624	2,061,000	624
2010-07-27	612	622	611	612	1,583,000	612
2010-07-26	608	613	605	608	1,757,000	608
2010-07-23	599	610	591	598	2,265,000	598
2010-07-22	591	592	583	584	1,517,000	584
2010-07-21	605	614	590	595	1,991,000	595
2010-07-20	601	611	594	594	2,945,000	594
2010-07-16	629	638	610	611	3,112,000	611
2010-07-15	657	660	638	638	1,993,000	638
2010-07-14	669	670	655	662	2,647,000	662
2010-07-13	690	690	648	653	3,958,000	653
2010-07-12	679	699	679	692	2,859,000	692
2010-07-09	658	678	653	669	2,938,000	669
2010-07-08	646	653	644	648	1,182,000	648
2010-07-07	643	646	627	631	1,751,000	631
2010-07-06	634	644	621	640	1,443,000	640
2010-07-05	637	646	635	644	691,000	644
2010-07-02	645	646	635	637	1,480,000	637
2010-07-01	652	653	635	640	1,126,000	640
2010-06-30	668	668	653	653	2,039,000	653
2010-06-29	689	703	684	687	1,417,000	687
2010-06-28	702	702	685	689	1,305,000	689
2010-06-25	694	704	688	699	1,450,000	699
2010-06-24	709	715	699	709	1,473,000	709
2010-06-23	720	722	714	718	1,013,000	718
2010-06-22	744	746	733	735	1,276,000	735
2010-06-21	735	752	733	752	1,328,000	752
2010-06-18	731	732	714	720	958,000	720
2010-06-17	723	731	719	727	954,000	727
2010-06-16	740	747	730	734	2,248,000	734
2010-06-15	718	729	712	729	1,552,000	729
2010-06-14	700	723	699	715	1,976,000	715
2010-06-11	680	701	679	696	6,231,000	696
2010-06-10	648	661	642	660	1,178,000	660
2010-06-09	657	659	635	644	2,086,000	644
2010-06-08	653	669	650	667	1,900,000	667
2010-06-07	669	669	660	663	1,944,000	663
2010-06-04	680	693	677	682	1,485,000	682
2010-06-03	682	689	676	684	1,616,000	684
2010-06-02	676	692	670	674	1,979,000	674
2010-06-01	701	702	684	686	2,062,000	686
2010-05-31	705	715	701	711	1,304,000	711
2010-05-28	708	721	705	718	2,151,000	718
2010-05-27	685	703	681	698	1,961,000	698
2010-05-26	691	706	687	695	2,460,000	695
2010-05-25	712	715	677	681	2,572,000	681
2010-05-24	724	725	694	707	3,323,000	707
2010-05-21	734	742	723	735	2,091,000	735
2010-05-20	776	776	746	749	2,050,000	749
2010-05-19	751	779	750	776	1,639,000	776
2010-05-18	781	784	761	768	1,494,000	768
2010-05-17	794	794	775	780	2,913,000	780
2010-05-14	770	827	763	809	4,785,000	809
2010-05-13	804	824	772	785	3,409,000	785
2010-05-12	806	817	793	797	915,000	797
2010-05-11	828	828	793	797	1,732,000	797
2010-05-10	805	817	800	816	1,422,000	816
2010-05-07	801	811	792	804	2,600,000	804
2010-05-06	844	855	828	830	2,511,000	830
2010-04-30	872	878	863	873	1,137,000	873
2010-04-28	860	866	846	857	2,723,000	857
2010-04-27	893	901	884	890	2,436,000	890
2010-04-26	897	906	892	902	1,783,000	902
2010-04-23	899	902	882	895	3,104,000	895
2010-04-22	877	892	851	891	2,829,000	891
2010-04-21	886	887	871	884	1,062,000	884
2010-04-20	876	884	868	871	871,000	871
2010-04-19	891	894	869	875	1,673,000	875
2010-04-16	923	924	900	906	1,378,000	906
2010-04-15	935	938	927	931	662,000	931
2010-04-14	930	938	915	921	1,061,000	921
2010-04-13	928	930	915	919	1,172,000	919
2010-04-12	930	950	923	935	1,134,000	935
2010-04-09	918	933	914	918	2,458,000	918
2010-04-08	930	937	919	923	1,286,000	923
2010-04-07	955	958	932	935	1,912,000	935
2010-04-06	951	954	936	945	1,661,000	945
2010-04-05	940	963	934	951	1,509,000	951
2010-04-02	921	939	918	931	1,086,000	931
2010-04-01	920	923	900	920	3,830,000	920
2010-03-31	944	946	927	928	1,656,000	928
2010-03-30	915	945	912	943	1,800,000	943
2010-03-29	911	917	903	913	1,152,000	913
2010-03-26	900	923	893	923	2,154,000	923
2010-03-25	892	907	883	886	1,619,000	886
2010-03-24	877	885	870	879	810,000	879
2010-03-23	876	886	872	877	861,000	877
2010-03-19	882	889	874	879	1,418,000	879
2010-03-18	883	887	877	881	928,000	881
2010-03-17	887	895	878	886	1,243,000	886
2010-03-16	893	894	877	878	1,347,000	878
2010-03-15	889	899	889	897	1,361,000	897
2010-03-12	883	892	874	889	5,238,000	889
2010-03-11	883	889	857	868	1,539,000	868
2010-03-10	873	880	870	875	906,000	875
2010-03-09	868	872	856	869	1,114,000	869
2010-03-08	864	866	857	863	1,182,000	863
2010-03-05	831	849	829	845	2,180,000	845
2010-03-04	817	826	796	818	2,172,000	818
2010-03-03	811	818	805	816	1,377,000	816
2010-03-02	792	807	791	804	1,274,000	804
2010-03-01	793	795	781	785	1,772,000	785
2010-02-26	795	802	786	797	1,635,000	797
2010-02-25	822	823	798	801	1,234,000	801
2010-02-24	811	817	805	813	1,877,000	813
2010-02-23	823	826	810	822	2,120,000	822
2010-02-22	832	851	830	839	1,387,000	839
2010-02-19	850	866	806	811	2,712,000	811
2010-02-18	840	844	831	844	1,097,000	844
2010-02-17	823	842	823	839	1,354,000	839
2010-02-16	802	814	802	808	728,000	808
2010-02-15	794	808	792	806	1,181,000	806
2010-02-12	795	799	782	793	1,789,000	793
2010-02-10	793	806	780	783	1,481,000	783
2010-02-09	775	787	766	781	1,484,000	781
2010-02-08	790	798	779	779	1,548,000	779
2010-02-05	799	806	792	797	2,223,000	797
2010-02-04	839	844	823	825	935,000	825
2010-02-03	843	848	832	845	944,000	845
2010-02-02	814	842	810	840	1,229,000	840
2010-02-01	826	826	801	808	2,231,000	808
2010-01-29	817	843	808	825	1,850,000	825
2010-01-28	819	845	819	832	1,865,000	832
2010-01-27	818	829	811	818	1,453,000	818
2010-01-26	834	853	822	823	2,387,000	823
2010-01-25	815	842	808	833	3,234,000	833
2010-01-22	837	842	822	830	3,201,000	830
2010-01-21	850	878	835	867	2,791,000	867
2010-01-20	853	870	841	848	4,892,000	848
2010-01-19	905	905	859	861	3,612,000	861
2010-01-18	869	917	850	909	5,187,000	909
2010-01-15	860	879	851	867	3,706,000	867
2010-01-14	835	855	822	847	3,647,000	847
2010-01-13	782	794	775	790	1,618,000	790
2010-01-12	774	798	765	797	1,788,000	797
2010-01-08	759	769	751	769	2,588,000	769
2010-01-07	741	753	736	749	997,000	749
2010-01-06	740	747	735	741	893,000	741
2010-01-05	748	748	732	740	977,000	740
2010-01-04	722	736	722	733	754,000	733

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