1. HOME >
  2. 株価時系列 >
  3. 6366 >
  4. 2013年

6366 千代田化工建設(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5161,5281,5041,5261,718,0001,526
2013-12-271,5011,5121,4811,5091,946,0001,509
2013-12-261,4761,4971,4631,4951,184,0001,495
2013-12-251,4541,4671,4411,4621,629,0001,462
2013-12-241,4521,4641,4511,4582,166,0001,458
2013-12-201,4351,4431,4201,4431,633,0001,443
2013-12-191,4701,4771,4381,4462,243,0001,446
2013-12-181,3821,4401,3821,4402,347,0001,440
2013-12-171,3831,4101,3801,3831,608,0001,383
2013-12-161,4191,4251,3741,3782,809,0001,378
2013-12-131,4441,4641,4151,4175,542,0001,417
2013-12-121,4501,4691,4001,4505,144,0001,450
2013-12-111,4961,5071,4801,4902,994,0001,490
2013-12-101,4691,5001,4671,4893,684,0001,489
2013-12-091,4291,4831,4291,4814,054,0001,481
2013-12-061,3741,3981,3691,3941,793,0001,394
2013-12-051,3941,4071,3671,3742,247,0001,374
2013-12-041,3941,3971,3741,3882,542,0001,388
2013-12-031,4201,4291,4081,4152,290,0001,415
2013-12-021,4011,4191,3961,4122,131,0001,412
2013-11-291,3771,4021,3731,4013,340,0001,401
2013-11-281,3941,4081,3811,4072,242,0001,407
2013-11-271,3691,3921,3641,3652,642,0001,365
2013-11-261,3551,3791,3451,3693,587,0001,369
2013-11-251,2981,3361,2941,3353,324,0001,335
2013-11-221,2991,3001,2811,2872,232,0001,287
2013-11-211,2851,2941,2741,2921,304,0001,292
2013-11-201,2911,2981,2781,281829,0001,281
2013-11-191,2791,2981,2781,2881,146,0001,288
2013-11-181,2961,3061,2831,2881,944,0001,288
2013-11-151,2841,2881,2761,2861,936,0001,286
2013-11-141,2691,2851,2621,2802,002,0001,280
2013-11-131,2471,2741,2431,2643,014,0001,264
2013-11-121,2261,2411,2171,2391,756,0001,239
2013-11-111,2271,2281,2051,2191,411,0001,219
2013-11-081,1981,1991,1621,1792,447,0001,179
2013-11-071,2341,2351,2101,2131,034,0001,213
2013-11-061,2301,2471,2231,2341,030,0001,234
2013-11-051,2291,2371,2241,2331,172,0001,233
2013-11-011,2421,2421,2111,225903,0001,225
2013-10-311,2401,2501,2351,2421,508,0001,242
2013-10-301,2501,2511,2381,2412,056,0001,241
2013-10-291,2311,2501,2251,2402,161,0001,240
2013-10-281,2241,2301,2071,2301,449,0001,230
2013-10-251,2271,2281,2021,2021,315,0001,202
2013-10-241,1941,2301,1921,2271,698,0001,227
2013-10-231,2151,2281,1921,1921,945,0001,192
2013-10-221,2011,2141,1981,206687,0001,206
2013-10-211,1991,2081,1941,2061,019,0001,206
2013-10-181,1941,2041,1831,1861,125,0001,186
2013-10-171,2051,2051,1881,1941,148,0001,194
2013-10-161,2021,2081,1941,1961,131,0001,196
2013-10-151,1981,2101,1961,2041,539,0001,204
2013-10-111,1951,2001,1801,1942,352,0001,194
2013-10-101,1551,1701,1541,169926,0001,169
2013-10-091,1321,1521,1271,1521,093,0001,152
2013-10-081,1241,1371,1231,1321,335,0001,132
2013-10-071,1311,1331,1131,1241,365,0001,124
2013-10-041,1011,1351,0921,1231,940,0001,123
2013-10-031,1301,1371,1061,1062,921,0001,106
2013-10-021,1601,1711,1261,1301,901,0001,130
2013-10-011,1811,1871,1661,1681,198,0001,168
2013-09-301,1821,1941,1721,1803,644,0001,180
2013-09-271,1641,1641,1411,148991,0001,148
2013-09-261,1321,1631,1301,1621,145,0001,162
2013-09-251,1601,1601,1461,1461,337,0001,146
2013-09-241,1511,1601,1371,1471,427,0001,147
2013-09-201,1591,1611,1501,156956,0001,156
2013-09-191,1581,1641,1441,1531,092,0001,153
2013-09-181,1541,1631,1501,154931,0001,154
2013-09-171,1601,1651,1451,146781,0001,146
2013-09-131,1381,1481,1331,1472,424,0001,147
2013-09-121,1491,1581,1451,150798,0001,150
2013-09-111,1651,1701,1391,1411,415,0001,141
2013-09-101,1451,1651,1421,1641,110,0001,164
2013-09-091,1361,1541,1191,1391,215,0001,139
2013-09-061,1361,1371,1061,1101,384,0001,110
2013-09-051,1581,1581,1281,1361,777,0001,136
2013-09-041,1251,1581,1251,1571,064,0001,157
2013-09-031,1351,1491,1311,149848,0001,149
2013-09-021,1141,1311,1121,1241,676,0001,124
2013-08-301,1341,1341,1111,1231,795,0001,123
2013-08-291,1251,1361,1241,1331,171,0001,133
2013-08-281,1111,1221,1051,1161,603,0001,116
2013-08-271,1301,1431,1301,136504,0001,136
2013-08-261,1561,1611,1411,144530,0001,144
2013-08-231,1541,1631,1421,1561,309,0001,156
2013-08-221,1201,1341,1141,132943,0001,132
2013-08-211,1391,1621,1241,1341,134,0001,134
2013-08-201,1351,1541,1251,1271,610,0001,127
2013-08-191,1301,1361,1221,1341,339,0001,134
2013-08-161,1351,1441,1131,1301,538,0001,130
2013-08-151,1601,1681,1521,155887,0001,155
2013-08-141,1671,1731,1491,1731,096,0001,173
2013-08-131,1571,1701,1521,1661,297,0001,166
2013-08-121,1421,1651,1201,1422,358,0001,142
2013-08-091,1421,1691,1421,1602,026,0001,160
2013-08-081,1901,1901,1431,1523,934,0001,152
2013-08-071,1891,2481,1781,2113,768,0001,211
2013-08-061,1781,1961,1641,1951,910,0001,195
2013-08-051,1811,2031,1771,1831,021,0001,183
2013-08-021,1901,1921,1491,1922,074,0001,192
2013-08-011,1691,1701,1501,1661,546,0001,166
2013-07-311,1671,1721,1401,1642,268,0001,164
2013-07-301,1521,1871,1521,1821,370,0001,182
2013-07-291,1831,1891,1551,1611,718,0001,161
2013-07-261,2051,2061,1881,1882,002,0001,188
2013-07-251,2461,2511,2281,2291,862,0001,229
2013-07-241,2481,2481,2331,2341,478,0001,234
2013-07-231,2291,2561,2261,2501,558,0001,250
2013-07-221,2581,2621,2201,2391,350,0001,239
2013-07-191,2701,2751,2011,2303,444,0001,230
2013-07-181,2641,2681,2521,2672,839,0001,267
2013-07-171,2431,2601,2421,2591,481,0001,259
2013-07-161,2651,2661,2361,2532,113,0001,253
2013-07-121,2501,2611,2391,2592,561,0001,259
2013-07-111,2201,2491,2151,2481,776,0001,248
2013-07-101,2221,2481,2151,2392,382,0001,239
2013-07-091,2101,2261,2031,2221,778,0001,222
2013-07-081,2301,2301,2061,2062,059,0001,206
2013-07-051,2151,2241,2051,2122,137,0001,212
2013-07-041,2501,2551,2151,2214,417,0001,221
2013-07-031,1851,1901,1671,1752,269,0001,175
2013-07-021,1771,2001,1751,2002,484,0001,200
2013-07-011,1671,1791,1601,1771,418,0001,177
2013-06-281,1391,1671,1301,1672,317,0001,167
2013-06-271,1151,1381,1041,1331,783,0001,133
2013-06-261,1511,1611,0991,1001,751,0001,100
2013-06-251,1501,1701,1181,1382,186,0001,138
2013-06-241,1751,1801,1551,1602,436,0001,160
2013-06-211,1141,1601,1021,1512,796,0001,151
2013-06-201,1201,1541,0961,1363,995,0001,136
2013-06-191,1171,1251,1061,1152,004,0001,115
2013-06-181,1201,1301,0911,1063,728,0001,106
2013-06-171,0811,1431,0731,1404,429,0001,140
2013-06-141,0511,0821,0441,0564,953,0001,056
2013-06-131,1001,1051,0391,0393,973,0001,039
2013-06-121,1011,1401,0931,1262,842,0001,126
2013-06-111,1621,1851,1361,1393,637,0001,139
2013-06-101,1001,1391,0921,1392,780,0001,139
2013-06-071,0291,0851,0291,0634,512,0001,063
2013-06-061,1021,1381,0681,0795,423,0001,079
2013-06-051,1451,2001,1301,1326,682,0001,132
2013-06-041,1241,1571,0711,1495,801,0001,149
2013-06-031,2001,2001,1131,1157,287,0001,115
2013-05-311,0921,1291,0871,1123,552,0001,112
2013-05-301,0801,1091,0651,0816,254,0001,081
2013-05-291,1351,1381,0961,1006,059,0001,100
2013-05-281,1121,1651,1051,1382,347,0001,138
2013-05-271,1571,1711,1181,1374,838,0001,137
2013-05-241,2021,2211,1401,1845,256,0001,184
2013-05-231,2681,2901,1721,1728,119,0001,172
2013-05-221,2361,2691,2221,2646,442,0001,264
2013-05-211,1621,2331,1371,2318,809,0001,231
2013-05-201,1491,1751,1261,1576,852,0001,157
2013-05-171,0401,0971,0331,0946,682,0001,094
2013-05-161,0361,0381,0011,0172,002,0001,017
2013-05-151,0501,0511,0261,0292,242,0001,029
2013-05-141,0451,0521,0251,0433,234,0001,043
2013-05-131,0101,0591,0081,0515,375,0001,051
2013-05-101,0601,0609919966,605,000996
2013-05-091,0441,0571,0321,0333,524,0001,033
2013-05-081,0121,0351,0071,0353,439,0001,035
2013-05-071,0101,0141,0031,0092,429,0001,009
2013-05-029951,0039909951,879,000995
2013-05-011,0001,0029889971,997,000997
2013-04-301,0201,0249969993,909,000999
2013-04-269951,0189881,0185,115,0001,018
2013-04-259909969849964,648,000996
2013-04-249969999729854,589,000985
2013-04-239931,0089889952,957,000995
2013-04-229989999819914,186,000991
2013-04-199679929669853,725,000985
2013-04-189729799579653,466,000965
2013-04-179509679509623,999,000962
2013-04-169409479129445,988,000944
2013-04-159769809509508,195,000950
2013-04-121,0001,00296797418,274,000974
2013-04-111,1111,1131,0821,0893,329,0001,089
2013-04-101,0791,1041,0781,0944,833,0001,094
2013-04-091,0551,0781,0471,0762,778,0001,076
2013-04-081,0581,0581,0321,0383,050,0001,038
2013-04-051,0821,1091,0281,0285,582,0001,028
2013-04-041,0651,0691,0331,0473,664,0001,047
2013-04-031,0451,0841,0431,0783,427,0001,078
2013-04-021,0401,0401,0101,0283,764,0001,028
2013-04-011,0531,0611,0431,0442,971,0001,044
2013-03-291,0551,0551,0421,0491,088,0001,049
2013-03-281,0671,0691,0411,0503,179,0001,050
2013-03-271,0821,0821,0451,0662,179,0001,066
2013-03-261,1041,1101,0751,0764,722,0001,076
2013-03-251,0871,1051,0821,0872,726,0001,087
2013-03-221,0861,0911,0771,0822,453,0001,082
2013-03-211,0871,0871,0761,0842,759,0001,084
2013-03-191,0891,0911,0761,0792,755,0001,079
2013-03-181,0841,0841,0751,0782,257,0001,078
2013-03-151,1011,1031,0861,0982,708,0001,098
2013-03-141,1001,1131,0921,1013,102,0001,101
2013-03-131,1001,1101,0791,0833,194,0001,083
2013-03-121,0781,1021,0711,0863,322,0001,086
2013-03-111,1021,1031,0851,0882,849,0001,088
2013-03-081,1251,1251,0891,1047,684,0001,104
2013-03-071,1631,1791,1231,1252,819,0001,125
2013-03-061,1671,1701,1431,1631,500,0001,163
2013-03-051,1781,1811,1551,1641,382,0001,164
2013-03-041,1681,1841,1611,1721,641,0001,172
2013-03-011,1501,1621,1381,1601,499,0001,160
2013-02-281,1521,1601,1471,1571,572,0001,157
2013-02-271,1431,1571,1361,1451,478,0001,145
2013-02-261,1341,1531,1341,1471,928,0001,147
2013-02-251,1581,1621,1441,1582,050,0001,158
2013-02-221,1151,1341,1041,1331,922,0001,133
2013-02-211,1201,1221,0971,1151,818,0001,115
2013-02-201,1301,1351,1031,1211,904,0001,121
2013-02-191,0701,1221,0701,1182,089,0001,118
2013-02-181,0971,0981,0611,0712,262,0001,071
2013-02-151,1031,1191,0621,0782,386,0001,078
2013-02-141,1071,1401,1021,1063,000,0001,106
2013-02-131,1021,1221,0911,0942,903,0001,094
2013-02-121,1301,1431,1151,1252,956,0001,125
2013-02-081,0561,1431,0561,0906,236,0001,090
2013-02-071,0881,0971,0711,0833,346,0001,083
2013-02-061,1381,1421,1001,1072,842,0001,107
2013-02-051,0991,1041,0811,0942,443,0001,094
2013-02-041,1481,1551,1211,1241,993,0001,124
2013-02-011,1551,1581,1391,1491,897,0001,149
2013-01-311,1751,1761,1371,1474,101,0001,147
2013-01-301,1701,2041,1671,1893,482,0001,189
2013-01-291,1541,1771,1541,1621,453,0001,162
2013-01-281,1851,1861,1621,1641,224,0001,164
2013-01-251,1901,1911,1601,1742,009,0001,174
2013-01-241,1381,1751,1381,1602,033,0001,160
2013-01-231,1481,1681,1411,1521,798,0001,152
2013-01-221,1811,1921,1651,1771,463,0001,177
2013-01-211,2231,2231,1811,1811,332,0001,181
2013-01-181,2181,2241,1991,2081,865,0001,208
2013-01-171,2201,2241,1651,1842,353,0001,184
2013-01-161,2231,2331,2101,2142,416,0001,214
2013-01-151,2241,2341,2111,2121,395,0001,212
2013-01-111,2051,2221,2041,2132,499,0001,213
2013-01-101,2201,2231,2041,2051,521,0001,205
2013-01-091,1991,2181,1981,2101,825,0001,210
2013-01-081,2041,2211,1981,2082,504,0001,208
2013-01-071,2421,2451,1971,1983,778,0001,198
2013-01-041,2551,2641,2411,2532,287,0001,253

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