6366 千代田化工建設(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 785 | 798 | 780 | 783 | 3,175,000 | 783 |
| 2011-12-29 | 757 | 771 | 755 | 767 | 1,450,000 | 767 |
| 2011-12-28 | 761 | 773 | 752 | 754 | 1,452,000 | 754 |
| 2011-12-27 | 754 | 759 | 750 | 759 | 895,000 | 759 |
| 2011-12-26 | 768 | 773 | 760 | 762 | 1,013,000 | 762 |
| 2011-12-22 | 746 | 757 | 743 | 748 | 2,401,000 | 748 |
| 2011-12-21 | 776 | 776 | 742 | 759 | 4,992,000 | 759 |
| 2011-12-20 | 770 | 787 | 761 | 775 | 1,304,000 | 775 |
| 2011-12-19 | 778 | 783 | 764 | 769 | 1,542,000 | 769 |
| 2011-12-16 | 793 | 802 | 785 | 786 | 2,221,000 | 786 |
| 2011-12-15 | 805 | 809 | 782 | 785 | 2,616,000 | 785 |
| 2011-12-14 | 830 | 835 | 814 | 825 | 2,668,000 | 825 |
| 2011-12-13 | 852 | 854 | 830 | 836 | 2,618,000 | 836 |
| 2011-12-12 | 881 | 887 | 869 | 877 | 1,921,000 | 877 |
| 2011-12-09 | 840 | 865 | 840 | 860 | 4,267,000 | 860 |
| 2011-12-08 | 866 | 867 | 842 | 858 | 1,898,000 | 858 |
| 2011-12-07 | 870 | 886 | 870 | 882 | 1,658,000 | 882 |
| 2011-12-06 | 864 | 874 | 850 | 869 | 2,155,000 | 869 |
| 2011-12-05 | 868 | 883 | 868 | 880 | 1,203,000 | 880 |
| 2011-12-02 | 841 | 876 | 841 | 871 | 2,121,000 | 871 |
| 2011-12-01 | 836 | 857 | 833 | 848 | 2,375,000 | 848 |
| 2011-11-30 | 837 | 839 | 817 | 828 | 2,160,000 | 828 |
| 2011-11-29 | 849 | 857 | 835 | 854 | 1,291,000 | 854 |
| 2011-11-28 | 830 | 844 | 820 | 834 | 1,580,000 | 834 |
| 2011-11-25 | 819 | 825 | 803 | 823 | 1,433,000 | 823 |
| 2011-11-24 | 849 | 849 | 830 | 834 | 1,375,000 | 834 |
| 2011-11-22 | 844 | 854 | 838 | 852 | 1,242,000 | 852 |
| 2011-11-21 | 853 | 867 | 852 | 859 | 1,246,000 | 859 |
| 2011-11-18 | 850 | 856 | 837 | 846 | 1,569,000 | 846 |
| 2011-11-17 | 851 | 872 | 847 | 864 | 1,641,000 | 864 |
| 2011-11-16 | 855 | 873 | 847 | 850 | 2,084,000 | 850 |
| 2011-11-15 | 888 | 888 | 845 | 855 | 3,061,000 | 855 |
| 2011-11-14 | 868 | 902 | 860 | 891 | 3,139,000 | 891 |
| 2011-11-11 | 833 | 865 | 762 | 854 | 9,001,000 | 854 |
| 2011-11-10 | 860 | 873 | 801 | 820 | 3,373,000 | 820 |
| 2011-11-09 | 890 | 893 | 875 | 881 | 1,754,000 | 881 |
| 2011-11-08 | 888 | 898 | 880 | 882 | 1,666,000 | 882 |
| 2011-11-07 | 890 | 894 | 873 | 876 | 2,042,000 | 876 |
| 2011-11-04 | 884 | 897 | 883 | 890 | 1,152,000 | 890 |
| 2011-11-02 | 877 | 877 | 858 | 861 | 2,441,000 | 861 |
| 2011-11-01 | 895 | 904 | 880 | 886 | 2,179,000 | 886 |
| 2011-10-31 | 935 | 940 | 915 | 916 | 2,146,000 | 916 |
| 2011-10-28 | 937 | 940 | 918 | 936 | 3,319,000 | 936 |
| 2011-10-27 | 919 | 928 | 905 | 916 | 2,414,000 | 916 |
| 2011-10-26 | 898 | 937 | 884 | 929 | 3,140,000 | 929 |
| 2011-10-25 | 893 | 903 | 882 | 898 | 2,603,000 | 898 |
| 2011-10-24 | 858 | 881 | 858 | 880 | 1,485,000 | 880 |
| 2011-10-21 | 834 | 847 | 827 | 844 | 1,213,000 | 844 |
| 2011-10-20 | 844 | 848 | 831 | 832 | 1,162,000 | 832 |
| 2011-10-19 | 854 | 857 | 833 | 847 | 1,991,000 | 847 |
| 2011-10-18 | 862 | 862 | 850 | 853 | 1,370,000 | 853 |
| 2011-10-17 | 885 | 885 | 866 | 870 | 1,566,000 | 870 |
| 2011-10-14 | 858 | 875 | 851 | 870 | 2,631,000 | 870 |
| 2011-10-13 | 859 | 866 | 849 | 852 | 2,218,000 | 852 |
| 2011-10-12 | 855 | 868 | 852 | 858 | 2,350,000 | 858 |
| 2011-10-11 | 845 | 866 | 844 | 856 | 3,130,000 | 856 |
| 2011-10-07 | 776 | 819 | 775 | 817 | 3,065,000 | 817 |
| 2011-10-06 | 770 | 794 | 770 | 775 | 1,600,000 | 775 |
| 2011-10-05 | 758 | 761 | 743 | 749 | 2,270,000 | 749 |
| 2011-10-04 | 726 | 751 | 720 | 748 | 1,821,000 | 748 |
| 2011-10-03 | 735 | 744 | 727 | 741 | 1,915,000 | 741 |
| 2011-09-30 | 768 | 779 | 757 | 765 | 2,051,000 | 765 |
| 2011-09-29 | 747 | 763 | 733 | 763 | 2,570,000 | 763 |
| 2011-09-28 | 755 | 761 | 746 | 756 | 2,122,000 | 756 |
| 2011-09-27 | 731 | 740 | 720 | 740 | 1,873,000 | 740 |
| 2011-09-26 | 733 | 735 | 702 | 703 | 2,080,000 | 703 |
| 2011-09-22 | 755 | 761 | 747 | 747 | 1,909,000 | 747 |
| 2011-09-21 | 770 | 775 | 751 | 770 | 1,747,000 | 770 |
| 2011-09-20 | 760 | 766 | 747 | 763 | 2,485,000 | 763 |
| 2011-09-16 | 771 | 784 | 767 | 778 | 1,905,000 | 778 |
| 2011-09-15 | 773 | 778 | 752 | 756 | 1,797,000 | 756 |
| 2011-09-14 | 774 | 791 | 751 | 753 | 2,898,000 | 753 |
| 2011-09-13 | 754 | 772 | 753 | 771 | 2,063,000 | 771 |
| 2011-09-12 | 777 | 780 | 752 | 752 | 2,169,000 | 752 |
| 2011-09-09 | 814 | 814 | 790 | 792 | 3,929,000 | 792 |
| 2011-09-08 | 832 | 838 | 811 | 820 | 1,375,000 | 820 |
| 2011-09-07 | 800 | 822 | 797 | 821 | 1,754,000 | 821 |
| 2011-09-06 | 810 | 811 | 788 | 788 | 2,142,000 | 788 |
| 2011-09-05 | 825 | 834 | 817 | 824 | 1,477,000 | 824 |
| 2011-09-02 | 832 | 842 | 823 | 832 | 1,701,000 | 832 |
| 2011-09-01 | 834 | 850 | 828 | 837 | 2,524,000 | 837 |
| 2011-08-31 | 842 | 843 | 816 | 823 | 3,005,000 | 823 |
| 2011-08-30 | 843 | 863 | 842 | 857 | 2,027,000 | 857 |
| 2011-08-29 | 827 | 844 | 813 | 831 | 1,928,000 | 831 |
| 2011-08-26 | 818 | 830 | 812 | 829 | 2,330,000 | 829 |
| 2011-08-25 | 798 | 837 | 798 | 825 | 3,106,000 | 825 |
| 2011-08-24 | 796 | 821 | 790 | 792 | 5,105,000 | 792 |
| 2011-08-23 | 784 | 788 | 762 | 775 | 4,488,000 | 775 |
| 2011-08-22 | 811 | 824 | 782 | 783 | 3,888,000 | 783 |
| 2011-08-19 | 856 | 864 | 830 | 831 | 2,205,000 | 831 |
| 2011-08-18 | 894 | 896 | 881 | 883 | 1,689,000 | 883 |
| 2011-08-17 | 883 | 903 | 880 | 891 | 3,070,000 | 891 |
| 2011-08-16 | 868 | 889 | 867 | 886 | 3,000,000 | 886 |
| 2011-08-15 | 874 | 880 | 852 | 858 | 2,607,000 | 858 |
| 2011-08-12 | 888 | 892 | 854 | 859 | 3,236,000 | 859 |
| 2011-08-11 | 849 | 886 | 835 | 883 | 4,648,000 | 883 |
| 2011-08-10 | 926 | 930 | 851 | 859 | 5,642,000 | 859 |
| 2011-08-09 | 862 | 894 | 834 | 892 | 4,083,000 | 892 |
| 2011-08-08 | 920 | 938 | 900 | 901 | 3,387,000 | 901 |
| 2011-08-05 | 921 | 947 | 920 | 934 | 3,031,000 | 934 |
| 2011-08-04 | 989 | 994 | 974 | 974 | 1,790,000 | 974 |
| 2011-08-03 | 1,006 | 1,006 | 987 | 988 | 1,764,000 | 988 |
| 2011-08-02 | 1,024 | 1,029 | 1,012 | 1,021 | 2,194,000 | 1,021 |
| 2011-08-01 | 999 | 1,030 | 999 | 1,024 | 2,814,000 | 1,024 |
| 2011-07-29 | 1,011 | 1,018 | 983 | 986 | 2,349,000 | 986 |
| 2011-07-28 | 1,010 | 1,024 | 1,004 | 1,016 | 1,811,000 | 1,016 |
| 2011-07-27 | 1,020 | 1,036 | 1,014 | 1,016 | 3,021,000 | 1,016 |
| 2011-07-26 | 1,010 | 1,034 | 1,008 | 1,027 | 3,067,000 | 1,027 |
| 2011-07-25 | 1,005 | 1,023 | 1,003 | 1,006 | 3,274,000 | 1,006 |
| 2011-07-22 | 980 | 1,004 | 979 | 1,002 | 4,957,000 | 1,002 |
| 2011-07-21 | 949 | 967 | 943 | 966 | 2,589,000 | 966 |
| 2011-07-20 | 953 | 962 | 942 | 950 | 2,572,000 | 950 |
| 2011-07-19 | 931 | 948 | 928 | 940 | 2,219,000 | 940 |
| 2011-07-15 | 913 | 929 | 913 | 925 | 1,817,000 | 925 |
| 2011-07-14 | 925 | 927 | 908 | 912 | 1,950,000 | 912 |
| 2011-07-13 | 925 | 934 | 908 | 926 | 2,494,000 | 926 |
| 2011-07-12 | 933 | 938 | 918 | 921 | 2,801,000 | 921 |
| 2011-07-11 | 949 | 956 | 946 | 948 | 1,506,000 | 948 |
| 2011-07-08 | 954 | 968 | 948 | 963 | 4,522,000 | 963 |
| 2011-07-07 | 912 | 950 | 910 | 939 | 4,064,000 | 939 |
| 2011-07-06 | 909 | 918 | 902 | 914 | 2,823,000 | 914 |
| 2011-07-05 | 921 | 922 | 893 | 902 | 3,305,000 | 902 |
| 2011-07-04 | 934 | 937 | 917 | 920 | 3,048,000 | 920 |
| 2011-07-01 | 928 | 940 | 922 | 927 | 2,141,000 | 927 |
| 2011-06-30 | 933 | 937 | 921 | 923 | 2,937,000 | 923 |
| 2011-06-29 | 950 | 955 | 930 | 932 | 2,013,000 | 932 |
| 2011-06-28 | 940 | 949 | 929 | 944 | 2,328,000 | 944 |
| 2011-06-27 | 955 | 960 | 937 | 938 | 2,398,000 | 938 |
| 2011-06-24 | 970 | 977 | 953 | 970 | 1,760,000 | 970 |
| 2011-06-23 | 959 | 972 | 950 | 967 | 1,479,000 | 967 |
| 2011-06-22 | 949 | 965 | 947 | 960 | 1,731,000 | 960 |
| 2011-06-21 | 923 | 946 | 921 | 937 | 3,006,000 | 937 |
| 2011-06-20 | 932 | 933 | 913 | 917 | 3,169,000 | 917 |
| 2011-06-17 | 938 | 944 | 918 | 928 | 2,744,000 | 928 |
| 2011-06-16 | 940 | 952 | 937 | 938 | 3,521,000 | 938 |
| 2011-06-15 | 975 | 978 | 945 | 947 | 3,998,000 | 947 |
| 2011-06-14 | 972 | 976 | 959 | 971 | 2,353,000 | 971 |
| 2011-06-13 | 961 | 995 | 950 | 979 | 4,054,000 | 979 |
| 2011-06-10 | 961 | 981 | 951 | 970 | 6,355,000 | 970 |
| 2011-06-09 | 937 | 953 | 926 | 951 | 3,675,000 | 951 |
| 2011-06-08 | 910 | 942 | 910 | 936 | 5,052,000 | 936 |
| 2011-06-07 | 863 | 913 | 862 | 911 | 4,525,000 | 911 |
| 2011-06-06 | 877 | 877 | 857 | 864 | 2,917,000 | 864 |
| 2011-06-03 | 900 | 902 | 873 | 877 | 2,913,000 | 877 |
| 2011-06-02 | 889 | 905 | 886 | 896 | 2,687,000 | 896 |
| 2011-06-01 | 881 | 903 | 880 | 897 | 3,046,000 | 897 |
| 2011-05-31 | 861 | 885 | 860 | 884 | 3,117,000 | 884 |
| 2011-05-30 | 833 | 863 | 833 | 859 | 2,835,000 | 859 |
| 2011-05-27 | 821 | 835 | 819 | 831 | 1,816,000 | 831 |
| 2011-05-26 | 820 | 823 | 812 | 815 | 1,666,000 | 815 |
| 2011-05-25 | 830 | 830 | 815 | 819 | 1,349,000 | 819 |
| 2011-05-24 | 820 | 832 | 815 | 830 | 1,251,000 | 830 |
| 2011-05-23 | 830 | 831 | 813 | 822 | 1,568,000 | 822 |
| 2011-05-20 | 824 | 834 | 821 | 829 | 1,860,000 | 829 |
| 2011-05-19 | 840 | 841 | 821 | 823 | 1,852,000 | 823 |
| 2011-05-18 | 818 | 840 | 810 | 836 | 2,792,000 | 836 |
| 2011-05-17 | 817 | 820 | 810 | 817 | 1,607,000 | 817 |
| 2011-05-16 | 815 | 829 | 813 | 824 | 1,702,000 | 824 |
| 2011-05-13 | 816 | 833 | 807 | 826 | 5,410,000 | 826 |
| 2011-05-12 | 783 | 819 | 767 | 804 | 5,487,000 | 804 |
| 2011-05-11 | 807 | 808 | 790 | 791 | 1,507,000 | 791 |
| 2011-05-10 | 780 | 800 | 780 | 792 | 1,470,000 | 792 |
| 2011-05-09 | 782 | 784 | 767 | 775 | 1,422,000 | 775 |
| 2011-05-06 | 805 | 806 | 775 | 782 | 3,072,000 | 782 |
| 2011-05-02 | 802 | 824 | 799 | 820 | 1,848,000 | 820 |
| 2011-04-28 | 784 | 803 | 783 | 802 | 2,694,000 | 802 |
| 2011-04-27 | 775 | 798 | 770 | 776 | 3,513,000 | 776 |
| 2011-04-26 | 775 | 777 | 765 | 766 | 835,000 | 766 |
| 2011-04-25 | 772 | 782 | 771 | 773 | 670,000 | 773 |
| 2011-04-22 | 772 | 782 | 767 | 768 | 1,479,000 | 768 |
| 2011-04-21 | 795 | 803 | 772 | 778 | 2,382,000 | 778 |
| 2011-04-20 | 786 | 795 | 779 | 790 | 1,566,000 | 790 |
| 2011-04-19 | 781 | 784 | 774 | 780 | 1,278,000 | 780 |
| 2011-04-18 | 786 | 791 | 779 | 787 | 1,112,000 | 787 |
| 2011-04-15 | 787 | 793 | 773 | 786 | 1,731,000 | 786 |
| 2011-04-14 | 754 | 791 | 751 | 787 | 3,289,000 | 787 |
| 2011-04-13 | 747 | 759 | 747 | 754 | 1,571,000 | 754 |
| 2011-04-12 | 748 | 762 | 746 | 752 | 1,259,000 | 752 |
| 2011-04-11 | 767 | 776 | 760 | 763 | 1,590,000 | 763 |
| 2011-04-08 | 780 | 782 | 769 | 771 | 2,966,000 | 771 |
| 2011-04-07 | 784 | 786 | 777 | 780 | 1,558,000 | 780 |
| 2011-04-06 | 780 | 787 | 773 | 776 | 1,910,000 | 776 |
| 2011-04-05 | 785 | 789 | 778 | 781 | 2,144,000 | 781 |
| 2011-04-04 | 779 | 787 | 778 | 783 | 2,286,000 | 783 |
| 2011-04-01 | 763 | 776 | 761 | 769 | 1,955,000 | 769 |
| 2011-03-31 | 777 | 778 | 753 | 762 | 1,707,000 | 762 |
| 2011-03-30 | 765 | 776 | 755 | 763 | 2,753,000 | 763 |
| 2011-03-29 | 745 | 765 | 737 | 765 | 3,317,000 | 765 |
| 2011-03-28 | 770 | 771 | 752 | 764 | 2,419,000 | 764 |
| 2011-03-25 | 740 | 764 | 734 | 761 | 4,885,000 | 761 |
| 2011-03-24 | 702 | 721 | 695 | 718 | 2,068,000 | 718 |
| 2011-03-23 | 719 | 719 | 691 | 700 | 2,679,000 | 700 |
| 2011-03-22 | 716 | 721 | 705 | 717 | 2,745,000 | 717 |
| 2011-03-18 | 675 | 704 | 674 | 694 | 3,504,000 | 694 |
| 2011-03-17 | 640 | 676 | 636 | 674 | 4,401,000 | 674 |
| 2011-03-16 | 640 | 681 | 640 | 666 | 5,239,000 | 666 |
| 2011-03-15 | 636 | 638 | 566 | 618 | 5,522,000 | 618 |
| 2011-03-14 | 665 | 682 | 650 | 666 | 3,942,000 | 666 |
| 2011-03-11 | 683 | 697 | 680 | 685 | 5,456,000 | 685 |
| 2011-03-10 | 703 | 704 | 679 | 682 | 3,227,000 | 682 |
| 2011-03-09 | 720 | 724 | 713 | 715 | 882,000 | 715 |
| 2011-03-08 | 715 | 722 | 711 | 718 | 755,000 | 718 |
| 2011-03-07 | 725 | 725 | 713 | 717 | 1,201,000 | 717 |
| 2011-03-04 | 735 | 738 | 727 | 730 | 1,316,000 | 730 |
| 2011-03-03 | 718 | 727 | 716 | 727 | 1,158,000 | 727 |
| 2011-03-02 | 730 | 732 | 717 | 718 | 1,198,000 | 718 |
| 2011-03-01 | 736 | 742 | 733 | 740 | 1,424,000 | 740 |
| 2011-02-28 | 722 | 738 | 717 | 735 | 1,615,000 | 735 |
| 2011-02-25 | 722 | 725 | 716 | 721 | 1,280,000 | 721 |
| 2011-02-24 | 736 | 736 | 717 | 721 | 1,847,000 | 721 |
| 2011-02-23 | 706 | 737 | 703 | 732 | 5,230,000 | 732 |
| 2011-02-22 | 741 | 742 | 717 | 721 | 3,763,000 | 721 |
| 2011-02-21 | 755 | 755 | 741 | 753 | 2,164,000 | 753 |
| 2011-02-18 | 756 | 760 | 749 | 755 | 2,490,000 | 755 |
| 2011-02-17 | 780 | 780 | 759 | 760 | 3,360,000 | 760 |
| 2011-02-16 | 774 | 785 | 773 | 780 | 3,517,000 | 780 |
| 2011-02-15 | 773 | 774 | 763 | 771 | 2,133,000 | 771 |
| 2011-02-14 | 766 | 774 | 760 | 770 | 1,320,000 | 770 |
| 2011-02-10 | 768 | 775 | 767 | 768 | 1,750,000 | 768 |
| 2011-02-09 | 774 | 784 | 763 | 768 | 3,583,000 | 768 |
| 2011-02-08 | 754 | 773 | 753 | 763 | 3,987,000 | 763 |
| 2011-02-07 | 750 | 756 | 746 | 749 | 1,403,000 | 749 |
| 2011-02-04 | 738 | 742 | 731 | 739 | 1,902,000 | 739 |
| 2011-02-03 | 732 | 736 | 729 | 733 | 829,000 | 733 |
| 2011-02-02 | 735 | 743 | 735 | 737 | 1,120,000 | 737 |
| 2011-02-01 | 729 | 732 | 716 | 725 | 2,010,000 | 725 |
| 2011-01-31 | 728 | 738 | 725 | 729 | 1,733,000 | 729 |
| 2011-01-28 | 753 | 756 | 736 | 748 | 2,258,000 | 748 |
| 2011-01-27 | 754 | 767 | 751 | 753 | 3,570,000 | 753 |
| 2011-01-26 | 745 | 749 | 742 | 744 | 1,873,000 | 744 |
| 2011-01-25 | 736 | 752 | 734 | 745 | 3,201,000 | 745 |
| 2011-01-24 | 734 | 735 | 723 | 734 | 1,702,000 | 734 |
| 2011-01-21 | 747 | 749 | 727 | 730 | 3,260,000 | 730 |
| 2011-01-20 | 760 | 760 | 736 | 737 | 3,331,000 | 737 |
| 2011-01-19 | 757 | 763 | 748 | 761 | 3,596,000 | 761 |
| 2011-01-18 | 730 | 751 | 729 | 750 | 3,129,000 | 750 |
| 2011-01-17 | 743 | 751 | 728 | 729 | 2,837,000 | 729 |
| 2011-01-14 | 744 | 749 | 731 | 731 | 5,085,000 | 731 |
| 2011-01-13 | 758 | 761 | 745 | 755 | 2,819,000 | 755 |
| 2011-01-12 | 774 | 777 | 751 | 755 | 4,328,000 | 755 |
| 2011-01-11 | 777 | 786 | 772 | 772 | 4,451,000 | 772 |
| 2011-01-07 | 833 | 836 | 770 | 775 | 15,831,000 | 775 |
| 2011-01-06 | 827 | 850 | 827 | 848 | 2,046,000 | 848 |
| 2011-01-05 | 827 | 836 | 821 | 823 | 975,000 | 823 |
| 2011-01-04 | 824 | 832 | 819 | 822 | 1,934,000 | 822 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
