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