6366 千代田化工建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	799	812	795	810	2,735,000	810
2016-12-29	814	816	802	806	1,803,000	806
2016-12-28	821	828	816	818	1,532,000	818
2016-12-27	826	829	822	824	1,273,000	824
2016-12-26	834	843	824	830	2,077,000	830
2016-12-22	828	831	821	829	1,469,000	829
2016-12-21	850	851	829	833	2,789,000	833
2016-12-20	856	857	843	847	2,148,000	847
2016-12-19	875	878	855	857	2,631,000	857
2016-12-16	881	893	879	887	1,726,000	887
2016-12-15	882	889	872	877	1,397,000	877
2016-12-14	881	886	877	881	1,168,000	881
2016-12-13	888	890	876	890	1,383,000	890
2016-12-12	900	911	885	892	2,443,000	892
2016-12-09	899	899	882	887	2,572,000	887
2016-12-08	880	890	879	888	1,941,000	888
2016-12-07	877	881	859	868	1,643,000	868
2016-12-06	864	874	862	871	2,264,000	871
2016-12-05	862	866	841	849	2,927,000	849
2016-12-02	845	864	840	862	3,932,000	862
2016-12-01	865	883	853	870	5,874,000	870
2016-11-30	848	848	816	821	2,375,000	821
2016-11-29	849	856	842	846	1,377,000	846
2016-11-28	840	863	837	861	1,410,000	861
2016-11-25	866	873	845	852	1,914,000	852
2016-11-24	873	875	861	862	1,914,000	862
2016-11-22	850	871	848	869	3,121,000	869
2016-11-21	828	844	826	841	2,507,000	841
2016-11-18	835	839	805	825	5,785,000	825
2016-11-17	861	861	849	853	2,268,000	853
2016-11-16	879	887	865	872	1,520,000	872
2016-11-15	874	877	857	867	1,933,000	867
2016-11-14	890	893	875	878	2,005,000	878
2016-11-11	900	913	886	890	2,603,000	890
2016-11-10	873	899	855	888	3,327,000	888
2016-11-09	870	879	817	830	2,102,000	830
2016-11-08	872	872	858	863	1,230,000	863
2016-11-07	858	878	857	872	2,308,000	872
2016-11-04	884	884	832	841	3,654,000	841
2016-11-02	896	907	891	896	928,000	896
2016-11-01	904	914	890	912	1,042,000	912
2016-10-31	926	926	912	917	826,000	917
2016-10-28	919	929	917	929	1,223,000	929
2016-10-27	916	922	907	912	926,000	912
2016-10-26	916	918	908	914	851,000	914
2016-10-25	930	930	914	916	1,004,000	916
2016-10-24	919	933	915	930	1,113,000	930
2016-10-21	920	921	911	915	1,039,000	915
2016-10-20	911	927	905	922	1,334,000	922
2016-10-19	905	909	899	906	780,000	906
2016-10-17	885	900	884	898	1,224,000	898
2016-10-13	890	893	876	885	894,000	885
2016-10-12	875	895	869	890	1,720,000	890
2016-10-11	881	890	877	886	2,018,000	886
2016-10-07	864	876	863	875	1,106,000	875
2016-10-06	868	879	863	865	1,240,000	865
2016-10-05	856	858	845	856	961,000	856
2016-10-04	850	855	844	852	1,205,000	852
2016-10-03	837	850	836	846	1,514,000	846
2016-09-30	832	833	818	826	1,152,000	826
2016-09-29	820	849	818	839	3,806,000	839
2016-09-28	804	805	782	787	1,507,000	787
2016-09-27	813	817	799	810	2,666,000	810
2016-09-26	832	833	820	826	1,111,000	826
2016-09-23	828	837	825	835	1,215,000	835
2016-09-21	803	831	796	829	2,419,000	829
2016-09-20	789	805	783	798	1,075,000	798
2016-09-16	800	802	792	796	1,477,000	796
2016-09-15	801	813	794	797	1,275,000	797
2016-09-14	800	813	797	807	1,070,000	807
2016-09-13	819	824	815	819	1,320,000	819
2016-09-12	805	812	803	810	1,053,000	810
2016-09-09	818	827	815	822	1,754,000	822
2016-09-08	817	820	809	811	866,000	811
2016-09-07	814	819	806	817	1,459,000	817
2016-09-06	821	826	819	822	1,042,000	822
2016-09-05	814	830	814	823	1,405,000	823
2016-09-02	811	811	794	800	2,048,000	800
2016-09-01	833	833	811	817	2,286,000	817
2016-08-31	826	836	813	836	2,164,000	836
2016-08-30	808	824	805	822	2,427,000	822
2016-08-29	803	826	803	823	1,980,000	823
2016-08-26	790	794	780	788	1,835,000	788
2016-08-25	783	793	776	788	1,974,000	788
2016-08-24	790	795	784	789	1,548,000	789
2016-08-23	815	815	788	789	1,922,000	789
2016-08-22	808	818	794	816	1,813,000	816
2016-08-19	760	810	755	804	5,203,000	804
2016-08-18	734	753	725	748	1,905,000	748
2016-08-17	725	741	723	739	1,315,000	739
2016-08-16	744	749	732	732	1,224,000	732
2016-08-15	752	752	742	744	1,108,000	744
2016-08-12	761	762	750	758	1,512,000	758
2016-08-10	738	764	737	748	1,997,000	748
2016-08-09	748	760	732	738	2,422,000	738
2016-08-08	730	745	728	742	1,593,000	742
2016-08-05	710	728	710	720	1,502,000	720
2016-08-04	699	717	696	714	1,596,000	714
2016-08-03	701	705	693	696	1,087,000	696
2016-08-02	719	723	709	714	970,000	714
2016-08-01	717	732	711	729	1,054,000	729
2016-07-29	733	743	716	728	1,714,000	728
2016-07-28	740	744	727	738	1,056,000	738
2016-07-27	736	749	731	746	1,575,000	746
2016-07-26	738	738	719	726	1,446,000	726
2016-07-25	741	746	736	741	1,211,000	741
2016-07-22	735	738	725	732	1,354,000	732
2016-07-21	739	743	736	741	1,470,000	741
2016-07-20	726	728	715	728	1,349,000	728
2016-07-19	731	740	727	732	1,410,000	732
2016-07-15	729	735	718	725	1,800,000	725
2016-07-14	725	728	720	724	1,242,000	724
2016-07-13	730	743	720	725	2,422,000	725
2016-07-12	703	723	701	706	2,344,000	706
2016-07-11	676	691	675	687	2,371,000	687
2016-07-08	662	675	658	665	2,163,000	665
2016-07-07	662	672	659	664	1,730,000	664
2016-07-06	657	666	651	664	2,253,000	664
2016-07-05	664	673	662	667	1,261,000	667
2016-07-04	664	676	660	672	1,638,000	672
2016-07-01	676	681	668	669	1,178,000	669
2016-06-30	676	682	671	672	1,678,000	672
2016-06-29	670	684	668	669	2,225,000	669
2016-06-28	650	673	644	665	2,746,000	665
2016-06-27	649	669	647	669	2,838,000	669
2016-06-24	708	717	611	642	2,881,000	642
2016-06-23	692	703	692	701	1,159,000	701
2016-06-22	698	700	688	692	1,478,000	692
2016-06-21	691	702	681	698	1,841,000	698
2016-06-20	669	689	665	686	2,826,000	686
2016-06-17	681	692	678	679	3,019,000	679
2016-06-16	675	689	674	676	4,119,000	676
2016-06-15	680	687	671	679	2,378,000	679
2016-06-14	686	690	679	687	2,620,000	687
2016-06-13	715	715	696	696	2,672,000	696
2016-06-10	727	728	713	716	2,833,000	716
2016-06-09	725	744	725	730	3,535,000	730
2016-06-08	725	733	712	730	4,503,000	730
2016-06-07	738	749	737	745	2,096,000	745
2016-06-06	732	739	725	737	2,275,000	737
2016-06-03	750	760	744	750	2,903,000	750
2016-06-02	761	761	746	747	4,877,000	747
2016-06-01	784	790	772	775	2,824,000	775
2016-05-31	786	796	785	793	1,460,000	793
2016-05-30	789	792	778	784	1,828,000	784
2016-05-27	790	799	787	792	1,396,000	792
2016-05-26	808	808	792	793	1,542,000	793
2016-05-25	798	807	792	803	1,697,000	803
2016-05-24	798	798	782	786	1,769,000	786
2016-05-23	802	802	784	799	1,033,000	799
2016-05-20	795	805	787	803	1,187,000	803
2016-05-19	820	820	793	796	1,776,000	796
2016-05-18	792	818	792	814	2,262,000	814
2016-05-17	791	800	790	796	2,713,000	796
2016-05-16	759	785	759	777	2,470,000	777
2016-05-13	777	779	757	760	3,522,000	760
2016-05-12	827	846	768	779	6,737,000	779
2016-05-11	838	850	832	834	1,665,000	834
2016-05-10	811	828	804	827	1,705,000	827
2016-05-09	809	815	799	805	1,624,000	805
2016-05-06	814	824	784	799	4,547,000	799
2016-05-02	816	831	815	827	1,755,000	827
2016-04-28	882	890	844	846	1,598,000	846
2016-04-27	884	890	872	876	1,477,000	876
2016-04-26	886	890	872	879	1,313,000	879
2016-04-25	903	912	891	894	2,374,000	894
2016-04-22	877	894	868	893	1,929,000	893
2016-04-21	890	890	878	880	2,598,000	880
2016-04-20	868	876	858	860	1,991,000	860
2016-04-19	848	863	848	860	2,147,000	860
2016-04-18	823	843	819	833	2,003,000	833
2016-04-15	852	865	851	859	2,016,000	859
2016-04-14	847	863	841	858	2,712,000	858
2016-04-13	833	841	826	838	2,698,000	838
2016-04-12	800	819	797	813	2,139,000	813
2016-04-11	790	803	777	799	3,324,000	799
2016-04-08	775	802	772	790	2,471,000	790
2016-04-07	775	798	771	782	3,405,000	782
2016-04-06	772	782	760	776	5,593,000	776
2016-04-05	789	797	780	789	4,097,000	789
2016-04-04	795	821	788	804	3,728,000	804
2016-04-01	830	830	804	809	3,663,000	809
2016-03-31	853	856	825	825	3,591,000	825
2016-03-30	853	859	841	849	2,749,000	849
2016-03-29	859	869	855	865	2,782,000	865
2016-03-28	861	869	850	868	3,903,000	868
2016-03-25	848	880	847	866	6,028,000	866
2016-03-24	894	899	870	893	5,230,000	893
2016-03-23	947	948	873	904	7,186,000	904
2016-03-22	968	971	934	947	2,326,000	947
2016-03-18	928	940	901	926	7,424,000	926
2016-03-17	960	977	945	951	2,831,000	951
2016-03-16	981	982	950	952	3,081,000	952
2016-03-15	1,008	1,010	985	995	2,125,000	995
2016-03-14	1,010	1,036	1,005	1,013	2,332,000	1,013
2016-03-11	967	990	961	984	3,475,000	984
2016-03-10	984	993	976	985	2,362,000	985
2016-03-09	990	996	960	973	4,082,000	973
2016-03-08	1,020	1,031	996	1,013	4,406,000	1,013
2016-03-07	991	1,023	991	1,014	4,309,000	1,014
2016-03-04	941	988	940	982	3,464,000	982
2016-03-03	939	950	931	940	2,145,000	940
2016-03-02	941	947	930	944	3,088,000	944
2016-03-01	904	925	901	919	5,038,000	919
2016-02-29	922	932	889	889	4,275,000	889
2016-02-26	897	910	895	897	3,049,000	897
2016-02-25	879	892	871	884	2,804,000	884
2016-02-24	871	875	844	866	5,240,000	866
2016-02-23	862	880	853	856	3,777,000	856
2016-02-22	829	849	818	847	2,085,000	847
2016-02-19	815	832	801	830	2,379,000	830
2016-02-18	810	840	802	830	3,484,000	830
2016-02-17	795	805	766	774	2,782,000	774
2016-02-16	778	823	772	810	3,462,000	810
2016-02-15	780	816	772	808	3,048,000	808
2016-02-12	746	755	722	741	3,853,000	741
2016-02-10	769	775	753	773	4,007,000	773
2016-02-09	810	819	739	761	4,692,000	761
2016-02-08	815	855	815	850	1,852,000	850
2016-02-05	816	835	816	830	1,499,000	830
2016-02-04	820	839	813	827	2,237,000	827
2016-02-03	843	843	817	828	3,341,000	828
2016-02-02	868	871	839	849	1,837,000	849
2016-02-01	880	880	870	880	1,877,000	880
2016-01-29	839	875	830	872	2,800,000	872
2016-01-28	839	839	821	823	1,217,000	823
2016-01-27	827	839	821	835	1,524,000	835
2016-01-26	817	823	795	800	2,541,000	800
2016-01-25	842	860	833	842	4,424,000	842
2016-01-22	780	827	776	824	3,971,000	824
2016-01-21	795	801	760	762	3,689,000	762
2016-01-20	838	838	791	794	3,331,000	794
2016-01-19	821	844	815	839	1,611,000	839
2016-01-18	820	836	805	829	2,042,000	829
2016-01-15	863	877	837	840	2,002,000	840
2016-01-14	844	851	832	848	1,641,000	848
2016-01-13	841	871	841	869	1,509,000	869
2016-01-12	859	861	834	837	1,762,000	837
2016-01-08	853	893	852	870	3,628,000	870
2016-01-07	885	898	866	868	2,288,000	868
2016-01-06	898	903	883	888	1,761,000	888
2016-01-05	901	910	892	897	2,172,000	897
2016-01-04	919	934	905	908	1,462,000	908

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30