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
2016-12-307998127958102,735,000810
2016-12-298148168028061,803,000806
2016-12-288218288168181,532,000818
2016-12-278268298228241,273,000824
2016-12-268348438248302,077,000830
2016-12-228288318218291,469,000829
2016-12-218508518298332,789,000833
2016-12-208568578438472,148,000847
2016-12-198758788558572,631,000857
2016-12-168818938798871,726,000887
2016-12-158828898728771,397,000877
2016-12-148818868778811,168,000881
2016-12-138888908768901,383,000890
2016-12-129009118858922,443,000892
2016-12-098998998828872,572,000887
2016-12-088808908798881,941,000888
2016-12-078778818598681,643,000868
2016-12-068648748628712,264,000871
2016-12-058628668418492,927,000849
2016-12-028458648408623,932,000862
2016-12-018658838538705,874,000870
2016-11-308488488168212,375,000821
2016-11-298498568428461,377,000846
2016-11-288408638378611,410,000861
2016-11-258668738458521,914,000852
2016-11-248738758618621,914,000862
2016-11-228508718488693,121,000869
2016-11-218288448268412,507,000841
2016-11-188358398058255,785,000825
2016-11-178618618498532,268,000853
2016-11-168798878658721,520,000872
2016-11-158748778578671,933,000867
2016-11-148908938758782,005,000878
2016-11-119009138868902,603,000890
2016-11-108738998558883,327,000888
2016-11-098708798178302,102,000830
2016-11-088728728588631,230,000863
2016-11-078588788578722,308,000872
2016-11-048848848328413,654,000841
2016-11-02896907891896928,000896
2016-11-019049148909121,042,000912
2016-10-31926926912917826,000917
2016-10-289199299179291,223,000929
2016-10-27916922907912926,000912
2016-10-26916918908914851,000914
2016-10-259309309149161,004,000916
2016-10-249199339159301,113,000930
2016-10-219209219119151,039,000915
2016-10-209119279059221,334,000922
2016-10-19905909899906780,000906
2016-10-178859008848981,224,000898
2016-10-13890893876885894,000885
2016-10-128758958698901,720,000890
2016-10-118818908778862,018,000886
2016-10-078648768638751,106,000875
2016-10-068688798638651,240,000865
2016-10-05856858845856961,000856
2016-10-048508558448521,205,000852
2016-10-038378508368461,514,000846
2016-09-308328338188261,152,000826
2016-09-298208498188393,806,000839
2016-09-288048057827871,507,000787
2016-09-278138177998102,666,000810
2016-09-268328338208261,111,000826
2016-09-238288378258351,215,000835
2016-09-218038317968292,419,000829
2016-09-207898057837981,075,000798
2016-09-168008027927961,477,000796
2016-09-158018137947971,275,000797
2016-09-148008137978071,070,000807
2016-09-138198248158191,320,000819
2016-09-128058128038101,053,000810
2016-09-098188278158221,754,000822
2016-09-08817820809811866,000811
2016-09-078148198068171,459,000817
2016-09-068218268198221,042,000822
2016-09-058148308148231,405,000823
2016-09-028118117948002,048,000800
2016-09-018338338118172,286,000817
2016-08-318268368138362,164,000836
2016-08-308088248058222,427,000822
2016-08-298038268038231,980,000823
2016-08-267907947807881,835,000788
2016-08-257837937767881,974,000788
2016-08-247907957847891,548,000789
2016-08-238158157887891,922,000789
2016-08-228088187948161,813,000816
2016-08-197608107558045,203,000804
2016-08-187347537257481,905,000748
2016-08-177257417237391,315,000739
2016-08-167447497327321,224,000732
2016-08-157527527427441,108,000744
2016-08-127617627507581,512,000758
2016-08-107387647377481,997,000748
2016-08-097487607327382,422,000738
2016-08-087307457287421,593,000742
2016-08-057107287107201,502,000720
2016-08-046997176967141,596,000714
2016-08-037017056936961,087,000696
2016-08-02719723709714970,000714
2016-08-017177327117291,054,000729
2016-07-297337437167281,714,000728
2016-07-287407447277381,056,000738
2016-07-277367497317461,575,000746
2016-07-267387387197261,446,000726
2016-07-257417467367411,211,000741
2016-07-227357387257321,354,000732
2016-07-217397437367411,470,000741
2016-07-207267287157281,349,000728
2016-07-197317407277321,410,000732
2016-07-157297357187251,800,000725
2016-07-147257287207241,242,000724
2016-07-137307437207252,422,000725
2016-07-127037237017062,344,000706
2016-07-116766916756872,371,000687
2016-07-086626756586652,163,000665
2016-07-076626726596641,730,000664
2016-07-066576666516642,253,000664
2016-07-056646736626671,261,000667
2016-07-046646766606721,638,000672
2016-07-016766816686691,178,000669
2016-06-306766826716721,678,000672
2016-06-296706846686692,225,000669
2016-06-286506736446652,746,000665
2016-06-276496696476692,838,000669
2016-06-247087176116422,881,000642
2016-06-236927036927011,159,000701
2016-06-226987006886921,478,000692
2016-06-216917026816981,841,000698
2016-06-206696896656862,826,000686
2016-06-176816926786793,019,000679
2016-06-166756896746764,119,000676
2016-06-156806876716792,378,000679
2016-06-146866906796872,620,000687
2016-06-137157156966962,672,000696
2016-06-107277287137162,833,000716
2016-06-097257447257303,535,000730
2016-06-087257337127304,503,000730
2016-06-077387497377452,096,000745
2016-06-067327397257372,275,000737
2016-06-037507607447502,903,000750
2016-06-027617617467474,877,000747
2016-06-017847907727752,824,000775
2016-05-317867967857931,460,000793
2016-05-307897927787841,828,000784
2016-05-277907997877921,396,000792
2016-05-268088087927931,542,000793
2016-05-257988077928031,697,000803
2016-05-247987987827861,769,000786
2016-05-238028027847991,033,000799
2016-05-207958057878031,187,000803
2016-05-198208207937961,776,000796
2016-05-187928187928142,262,000814
2016-05-177918007907962,713,000796
2016-05-167597857597772,470,000777
2016-05-137777797577603,522,000760
2016-05-128278467687796,737,000779
2016-05-118388508328341,665,000834
2016-05-108118288048271,705,000827
2016-05-098098157998051,624,000805
2016-05-068148247847994,547,000799
2016-05-028168318158271,755,000827
2016-04-288828908448461,598,000846
2016-04-278848908728761,477,000876
2016-04-268868908728791,313,000879
2016-04-259039128918942,374,000894
2016-04-228778948688931,929,000893
2016-04-218908908788802,598,000880
2016-04-208688768588601,991,000860
2016-04-198488638488602,147,000860
2016-04-188238438198332,003,000833
2016-04-158528658518592,016,000859
2016-04-148478638418582,712,000858
2016-04-138338418268382,698,000838
2016-04-128008197978132,139,000813
2016-04-117908037777993,324,000799
2016-04-087758027727902,471,000790
2016-04-077757987717823,405,000782
2016-04-067727827607765,593,000776
2016-04-057897977807894,097,000789
2016-04-047958217888043,728,000804
2016-04-018308308048093,663,000809
2016-03-318538568258253,591,000825
2016-03-308538598418492,749,000849
2016-03-298598698558652,782,000865
2016-03-288618698508683,903,000868
2016-03-258488808478666,028,000866
2016-03-248948998708935,230,000893
2016-03-239479488739047,186,000904
2016-03-229689719349472,326,000947
2016-03-189289409019267,424,000926
2016-03-179609779459512,831,000951
2016-03-169819829509523,081,000952
2016-03-151,0081,0109859952,125,000995
2016-03-141,0101,0361,0051,0132,332,0001,013
2016-03-119679909619843,475,000984
2016-03-109849939769852,362,000985
2016-03-099909969609734,082,000973
2016-03-081,0201,0319961,0134,406,0001,013
2016-03-079911,0239911,0144,309,0001,014
2016-03-049419889409823,464,000982
2016-03-039399509319402,145,000940
2016-03-029419479309443,088,000944
2016-03-019049259019195,038,000919
2016-02-299229328898894,275,000889
2016-02-268979108958973,049,000897
2016-02-258798928718842,804,000884
2016-02-248718758448665,240,000866
2016-02-238628808538563,777,000856
2016-02-228298498188472,085,000847
2016-02-198158328018302,379,000830
2016-02-188108408028303,484,000830
2016-02-177958057667742,782,000774
2016-02-167788237728103,462,000810
2016-02-157808167728083,048,000808
2016-02-127467557227413,853,000741
2016-02-107697757537734,007,000773
2016-02-098108197397614,692,000761
2016-02-088158558158501,852,000850
2016-02-058168358168301,499,000830
2016-02-048208398138272,237,000827
2016-02-038438438178283,341,000828
2016-02-028688718398491,837,000849
2016-02-018808808708801,877,000880
2016-01-298398758308722,800,000872
2016-01-288398398218231,217,000823
2016-01-278278398218351,524,000835
2016-01-268178237958002,541,000800
2016-01-258428608338424,424,000842
2016-01-227808277768243,971,000824
2016-01-217958017607623,689,000762
2016-01-208388387917943,331,000794
2016-01-198218448158391,611,000839
2016-01-188208368058292,042,000829
2016-01-158638778378402,002,000840
2016-01-148448518328481,641,000848
2016-01-138418718418691,509,000869
2016-01-128598618348371,762,000837
2016-01-088538938528703,628,000870
2016-01-078858988668682,288,000868
2016-01-068989038838881,761,000888
2016-01-059019108928972,172,000897
2016-01-049199349059081,462,000908

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