1. HOME >
  2. 株価時系列 >
  3. 6366 >
  4. 2012年

6366 千代田化工建設(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1981,2341,1871,2282,118,0001,228
2012-12-271,2081,2121,1991,2061,938,0001,206
2012-12-261,2171,2181,1951,2041,859,0001,204
2012-12-251,2211,2211,2041,2171,088,0001,217
2012-12-211,2141,2271,1911,1912,658,0001,191
2012-12-201,2301,2311,2041,2072,802,0001,207
2012-12-191,1931,2371,1931,2373,315,0001,237
2012-12-181,1601,1911,1591,1832,337,0001,183
2012-12-171,1751,1781,1571,1582,151,0001,158
2012-12-141,1531,1601,1391,1564,081,0001,156
2012-12-131,1521,1691,1441,1533,128,0001,153
2012-12-121,1671,1741,1431,1493,426,0001,149
2012-12-111,1911,1941,1581,1632,978,0001,163
2012-12-101,2101,2111,1871,2052,628,0001,205
2012-12-071,2501,2511,2321,2371,639,0001,237
2012-12-061,2371,2581,2311,2531,752,0001,253
2012-12-051,2631,2631,2251,2272,861,0001,227
2012-12-041,2421,2681,2381,2592,213,0001,259
2012-12-031,2011,2491,1941,2432,829,0001,243
2012-11-301,2011,2051,1851,1862,205,0001,186
2012-11-291,2091,2101,1851,1922,420,0001,192
2012-11-281,2101,2111,1731,2052,255,0001,205
2012-11-271,2211,2401,2181,2251,012,0001,225
2012-11-261,2411,2451,2171,2182,057,0001,218
2012-11-221,2491,2491,2271,2341,036,0001,234
2012-11-211,2291,2381,2201,2291,039,0001,229
2012-11-201,2471,2521,2181,2201,813,0001,220
2012-11-191,2401,2471,2281,2451,177,0001,245
2012-11-161,2251,2301,2151,227977,0001,227
2012-11-151,1851,2131,1811,2132,093,0001,213
2012-11-141,1831,1861,1701,1731,823,0001,173
2012-11-131,2161,2241,1841,1871,531,0001,187
2012-11-121,2181,2281,1961,2021,759,0001,202
2012-11-091,2411,2431,2061,2211,968,0001,221
2012-11-081,1801,2531,1761,2493,782,0001,249
2012-11-071,2711,2771,1831,2004,669,0001,200
2012-11-061,2611,2691,2491,260982,0001,260
2012-11-051,2501,2651,2381,2551,415,0001,255
2012-11-021,2701,2891,2601,2632,054,0001,263
2012-11-011,2901,2901,2621,2691,457,0001,269
2012-10-311,2941,3041,2831,2881,756,0001,288
2012-10-301,2951,3091,2731,2852,622,0001,285
2012-10-291,2711,2901,2681,2851,436,0001,285
2012-10-261,3061,3091,2571,2582,033,0001,258
2012-10-251,2521,2811,2501,2811,999,0001,281
2012-10-241,2211,2581,2201,2471,836,0001,247
2012-10-231,2381,2571,2321,2421,436,0001,242
2012-10-221,2041,2331,1971,2301,303,0001,230
2012-10-191,2211,2331,2141,2251,162,0001,225
2012-10-181,2301,2381,2221,2301,842,0001,230
2012-10-171,2301,2311,2101,2201,875,0001,220
2012-10-161,2161,2351,2131,2181,393,0001,218
2012-10-151,2071,2671,2011,2104,247,0001,210
2012-10-121,1491,1801,1491,1722,661,0001,172
2012-10-111,1511,1531,1231,1393,000,0001,139
2012-10-101,2011,2051,1621,1702,338,0001,170
2012-10-091,2191,2291,2121,2231,883,0001,223
2012-10-051,2261,2321,2041,2181,378,0001,218
2012-10-041,2371,2371,2131,2271,193,0001,227
2012-10-031,2001,2391,2001,2351,481,0001,235
2012-10-021,1851,2031,1801,196987,0001,196
2012-10-011,1961,2101,1671,1821,587,0001,182
2012-09-281,2191,2231,1991,2141,659,0001,214
2012-09-271,2321,2321,1921,2122,463,0001,212
2012-09-261,1961,2481,1941,2383,974,0001,238
2012-09-251,1441,2001,1401,2002,492,0001,200
2012-09-241,1431,1621,1431,1531,316,0001,153
2012-09-211,1461,1531,1371,1441,099,0001,144
2012-09-201,1431,1581,1361,1451,758,0001,145
2012-09-191,1631,1641,1421,1561,308,0001,156
2012-09-181,1551,1551,1311,1451,502,0001,145
2012-09-141,1401,1641,1381,1623,328,0001,162
2012-09-131,1011,1281,0971,1211,849,0001,121
2012-09-121,0701,1011,0621,1011,695,0001,101
2012-09-111,0531,0651,0511,0621,012,0001,062
2012-09-101,0771,0771,0501,0602,148,0001,060
2012-09-071,0711,0841,0671,0842,138,0001,084
2012-09-061,0381,0491,0341,0491,209,0001,049
2012-09-051,0401,0461,0261,0281,357,0001,028
2012-09-041,0281,0391,0251,033838,0001,033
2012-09-031,0311,0401,0241,027951,0001,027
2012-08-311,0321,0401,0301,0301,108,0001,030
2012-08-301,0581,0671,0411,0481,239,0001,048
2012-08-291,0591,0671,0491,0531,285,0001,053
2012-08-281,0551,0591,0461,0491,213,0001,049
2012-08-271,0651,0651,0511,055645,0001,055
2012-08-241,0381,0531,0351,046847,0001,046
2012-08-231,0481,0661,0381,0621,303,0001,062
2012-08-221,0781,0781,0501,0581,174,0001,058
2012-08-211,0751,0881,0731,0761,178,0001,076
2012-08-201,0701,0761,0631,068592,0001,068
2012-08-171,0621,0691,0571,065755,0001,065
2012-08-161,0481,0691,0471,063908,0001,063
2012-08-151,0671,0671,0381,045994,0001,045
2012-08-141,0521,0731,0511,0681,058,0001,068
2012-08-131,0581,0581,0401,042757,0001,042
2012-08-101,0671,0731,0531,0591,043,0001,059
2012-08-091,0441,0771,0431,0712,225,0001,071
2012-08-081,0331,0451,0041,0432,429,0001,043
2012-08-071,0201,0261,0111,0211,219,0001,021
2012-08-061,0111,0171,0041,0101,062,0001,010
2012-08-039889949829841,212,000984
2012-08-021,0041,0221,0041,0161,045,0001,016
2012-08-011,0151,0169931,0031,209,0001,003
2012-07-311,0131,0321,0101,0271,206,0001,027
2012-07-301,0171,0221,0101,016626,0001,016
2012-07-279931,0099931,003916,0001,003
2012-07-269809849639801,145,000980
2012-07-259759879639681,343,000968
2012-07-24988993979984848,000984
2012-07-231,0021,0029789881,466,000988
2012-07-201,0191,0231,0041,0091,259,0001,009
2012-07-191,0111,0301,0091,0241,266,0001,024
2012-07-181,0101,0239949972,130,000997
2012-07-171,0101,0129929992,025,000999
2012-07-139911,0179911,0092,115,0001,009
2012-07-121,0001,0029789821,325,000982
2012-07-119891,0149881,0032,479,0001,003
2012-07-109951,0029879881,441,000988
2012-07-099931,0099899921,667,000992
2012-07-061,0141,0189931,0011,864,0001,001
2012-07-051,0111,0201,0101,0131,092,0001,013
2012-07-041,0031,0241,0031,0172,823,0001,017
2012-07-039759919759872,368,000987
2012-07-029839889749741,512,000974
2012-06-299589729429693,095,000969
2012-06-289609649369623,592,000962
2012-06-279759769549712,747,000971
2012-06-269779839669811,922,000981
2012-06-259849989739763,942,000976
2012-06-221,0231,0381,0021,0113,631,0001,011
2012-06-211,0451,0631,0421,0451,564,0001,045
2012-06-201,0451,0561,0241,0332,314,0001,033
2012-06-191,0621,0641,0371,0442,565,0001,044
2012-06-181,0441,0741,0371,0702,605,0001,070
2012-06-151,0301,0351,0131,0161,330,0001,016
2012-06-141,0121,0321,0071,0301,578,0001,030
2012-06-131,0201,0301,0111,0221,191,0001,022
2012-06-129901,0279861,0192,405,0001,019
2012-06-111,0261,0261,0051,0171,353,0001,017
2012-06-081,0101,0129941,0004,486,0001,000
2012-06-079991,0089931,0032,022,0001,003
2012-06-069599929569872,607,000987
2012-06-059299609289572,706,000957
2012-06-049059169019151,800,000915
2012-06-019209469209302,387,000930
2012-05-319239329059292,404,000929
2012-05-309559599229382,130,000938
2012-05-299359579279541,236,000954
2012-05-28945948930938900,000938
2012-05-259399409209332,081,000933
2012-05-249209429149382,385,000938
2012-05-239369479229262,135,000926
2012-05-229219349129271,614,000927
2012-05-219279409159161,161,000916
2012-05-189399429139183,286,000918
2012-05-179549719409682,844,000968
2012-05-169961,0039589652,295,000965
2012-05-159919939739824,182,000982
2012-05-141,0101,0429891,0005,013,0001,000
2012-05-119379539229352,511,000935
2012-05-109179409089311,951,000931
2012-05-099559569229281,860,000928
2012-05-089659709529611,520,000961
2012-05-079809889509521,787,000952
2012-05-021,0061,0199971,0041,825,0001,004
2012-05-019701,0279691,0093,336,0001,009
2012-04-279829969679691,925,000969
2012-04-26992995972978877,000978
2012-04-259729859719771,252,000977
2012-04-249729839649671,449,000967
2012-04-239861,0029859881,487,000988
2012-04-209739849679761,383,000976
2012-04-199759869649701,482,000970
2012-04-189649959649911,564,000991
2012-04-179699759469501,788,000950
2012-04-169829829619621,124,000962
2012-04-139741,0019671,0004,059,0001,000
2012-04-129779779579672,430,000967
2012-04-119629849629751,570,000975
2012-04-109979999749781,900,000978
2012-04-099811,0119801,0002,173,0001,000
2012-04-061,0071,0149849881,679,000988
2012-04-051,0081,0179821,0132,673,0001,013
2012-04-041,0411,0491,0231,0231,770,0001,023
2012-04-031,0601,0621,0391,0431,387,0001,043
2012-04-021,0671,0681,0531,0591,755,0001,059
2012-03-301,0541,0581,0381,0511,870,0001,051
2012-03-291,0851,0881,0511,0562,106,0001,056
2012-03-281,0811,0931,0701,0901,857,0001,090
2012-03-271,0681,0861,0661,0851,905,0001,085
2012-03-261,0411,0591,0331,0481,851,0001,048
2012-03-231,0441,0441,0301,0411,579,0001,041
2012-03-221,0581,0671,0411,0602,068,0001,060
2012-03-211,0711,0721,0561,0591,151,0001,059
2012-03-191,0561,0791,0491,0702,233,0001,070
2012-03-161,0651,0731,0581,0601,657,0001,060
2012-03-151,0801,0821,0581,0771,898,0001,077
2012-03-141,0811,0841,0731,0771,495,0001,077
2012-03-131,0601,0781,0481,0512,213,0001,051
2012-03-121,0491,0751,0481,0603,583,0001,060
2012-03-091,0401,0411,0111,0275,418,0001,027
2012-03-081,0071,0281,0031,0282,087,0001,028
2012-03-079789939759882,536,000988
2012-03-061,0171,0289911,0023,909,0001,002
2012-03-051,0321,0411,0011,0043,370,0001,004
2012-03-021,0321,0341,0211,0333,325,0001,033
2012-03-011,0311,0391,0101,0153,946,0001,015
2012-02-291,0201,0561,0191,0426,691,0001,042
2012-02-289511,0059511,0025,490,0001,002
2012-02-279589779489663,618,000966
2012-02-249109479079424,050,000942
2012-02-239039058869022,408,000902
2012-02-228959098939031,589,000903
2012-02-218809008788911,968,000891
2012-02-209159188788832,756,000883
2012-02-178959138898994,729,000899
2012-02-168818868668691,964,000869
2012-02-158678858648783,332,000878
2012-02-148728758548623,891,000862
2012-02-138708828578714,152,000871
2012-02-109379378708748,504,000874
2012-02-099549549409481,409,000948
2012-02-089399569349542,298,000954
2012-02-079499509189363,839,000936
2012-02-069479659389612,545,000961
2012-02-03922925914917949,000917
2012-02-029239299189211,739,000921
2012-02-018949348939254,026,000925
2012-01-318589338568895,297,000889
2012-01-308578628508591,270,000859
2012-01-278588668428502,059,000850
2012-01-268608688468471,259,000847
2012-01-258538668498602,427,000860
2012-01-24871872857860996,000860
2012-01-238618718588661,871,000866
2012-01-208788788518532,311,000853
2012-01-198378688378632,634,000863
2012-01-188258448128362,107,000836
2012-01-178328488278291,639,000829
2012-01-168208308068262,468,000826
2012-01-138098368068243,514,000824
2012-01-128018087917991,585,000799
2012-01-117838077838012,638,000801
2012-01-107607797597761,204,000776
2012-01-067807817617631,069,000763
2012-01-057817817727741,081,000774
2012-01-047917927847871,293,000787

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