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
