6366 千代田化工建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	830	838	827	830	1,362,800	830
2017-12-28	828	847	827	835	1,704,800	835
2017-12-27	823	842	820	829	1,525,600	829
2017-12-26	819	823	803	816	1,501,300	816
2017-12-25	821	825	808	821	1,100,000	821
2017-12-22	822	842	814	826	2,888,400	826
2017-12-21	800	833	794	830	4,318,700	830
2017-12-20	760	799	757	799	3,744,400	799
2017-12-19	754	763	747	755	1,789,300	755
2017-12-18	739	754	735	747	1,842,000	747
2017-12-15	736	741	727	730	1,260,200	730
2017-12-14	740	743	730	736	1,561,700	736
2017-12-13	750	766	748	752	2,002,100	752
2017-12-12	738	750	732	748	1,970,900	748
2017-12-11	731	744	723	743	2,463,600	743
2017-12-08	738	740	701	720	5,772,600	720
2017-12-07	762	775	731	740	7,020,500	740
2017-12-06	782	795	768	792	2,860,600	792
2017-12-05	779	792	778	788	3,424,500	788
2017-12-04	758	784	751	775	4,056,000	775
2017-12-01	748	773	745	763	4,026,900	763
2017-11-30	715	737	713	736	2,485,400	736
2017-11-29	692	714	692	706	2,201,100	706
2017-11-28	681	691	675	687	2,490,200	687
2017-11-27	680	684	672	679	2,985,900	679
2017-11-24	700	701	688	693	1,523,500	693
2017-11-22	715	719	709	709	1,483,000	709
2017-11-21	705	715	703	707	1,419,700	707
2017-11-20	692	702	689	693	1,188,000	693
2017-11-17	705	713	694	695	2,108,600	695
2017-11-16	709	718	683	690	3,508,500	690
2017-11-15	728	730	708	715	2,855,200	715
2017-11-13	752	760	726	726	4,104,700	726
2017-11-10	777	794	758	792	4,952,200	792
2017-11-09	765	778	746	759	3,802,400	759
2017-11-08	744	772	740	765	6,546,200	765
2017-11-07	680	753	679	745	11,181,800	745
2017-11-06	664	676	661	676	2,028,900	676
2017-11-02	658	665	655	659	2,066,900	659
2017-11-01	669	670	652	654	2,202,300	654
2017-10-31	642	669	638	669	3,332,200	669
2017-10-30	650	656	641	644	1,809,600	644
2017-10-27	637	648	635	647	1,832,600	647
2017-10-26	630	637	630	634	1,186,100	634
2017-10-25	644	644	625	626	2,172,900	626
2017-10-24	642	646	639	644	979,600	644
2017-10-23	645	648	639	644	1,261,400	644
2017-10-20	636	639	633	637	863,200	637
2017-10-19	638	641	633	634	1,145,400	634
2017-10-18	639	640	632	636	1,061,300	636
2017-10-17	642	647	633	637	1,421,900	637
2017-10-16	634	644	633	637	1,239,400	637
2017-10-13	637	638	628	633	2,197,000	633
2017-10-12	636	638	628	628	1,163,100	628
2017-10-11	636	639	631	637	952,400	637
2017-10-10	645	645	633	636	1,331,800	636
2017-10-06	655	658	648	650	1,113,900	650
2017-10-05	653	659	649	651	873,500	651
2017-10-04	655	669	651	653	2,316,300	653
2017-10-03	650	653	644	651	1,849,900	651
2017-10-02	656	671	647	648	2,154,900	648
2017-09-29	650	666	646	658	2,145,000	658
2017-09-28	654	666	647	648	2,531,000	648
2017-09-27	629	649	629	647	1,691,000	647
2017-09-26	629	637	625	630	1,057,000	630
2017-09-25	633	633	626	626	1,114,000	626
2017-09-22	644	647	623	623	1,931,000	623
2017-09-21	632	644	630	635	2,938,000	635
2017-09-20	616	624	616	622	1,936,000	622
2017-09-19	607	614	606	612	1,563,000	612
2017-09-15	597	607	597	601	1,807,000	601
2017-09-14	599	613	598	602	2,033,000	602
2017-09-13	594	598	592	595	1,274,000	595
2017-09-12	588	594	583	594	1,526,000	594
2017-09-11	569	582	568	580	1,388,000	580
2017-09-08	574	582	568	569	2,608,000	569
2017-09-07	575	585	574	584	1,484,000	584
2017-09-06	571	576	570	574	1,704,000	574
2017-09-05	575	580	571	572	1,201,000	572
2017-09-04	575	577	570	575	1,348,000	575
2017-09-01	573	578	570	575	1,652,000	575
2017-08-31	572	574	567	572	1,709,000	572
2017-08-30	570	574	567	573	1,775,000	573
2017-08-29	566	568	562	566	2,610,000	566
2017-08-28	573	573	567	569	1,122,000	569
2017-08-25	571	573	568	571	1,745,000	571
2017-08-24	565	571	563	570	1,885,000	570
2017-08-23	564	570	562	565	2,221,000	565
2017-08-22	557	566	556	562	2,084,000	562
2017-08-21	562	568	555	563	5,016,000	563
2017-08-18	559	568	552	560	7,209,000	560
2017-08-17	560	575	560	561	5,996,000	561
2017-08-16	551	568	548	559	6,153,000	559
2017-08-15	559	574	542	547	10,191,000	547
2017-08-14	578	579	537	541	8,988,000	541
2017-08-10	614	615	580	584	10,854,000	584
2017-08-09	657	670	641	654	5,910,000	654
2017-08-08	663	667	648	652	3,104,000	652
2017-08-07	665	670	662	668	1,786,000	668
2017-08-04	660	672	659	667	1,625,000	667
2017-08-03	661	666	659	664	1,228,000	664
2017-08-02	665	667	661	661	999,000	661
2017-08-01	665	676	662	664	2,493,000	664
2017-07-31	668	675	663	663	2,218,000	663
2017-07-28	660	671	658	670	2,007,000	670
2017-07-27	662	662	655	656	1,334,000	656
2017-07-26	651	663	651	663	1,824,000	663
2017-07-25	648	651	646	649	887,000	649
2017-07-24	649	651	645	651	1,399,000	651
2017-07-21	655	655	648	648	915,000	648
2017-07-20	650	654	646	654	1,550,000	654
2017-07-19	646	654	645	650	1,673,000	650
2017-07-18	652	662	644	649	2,030,000	649
2017-07-14	656	658	653	655	1,435,000	655
2017-07-13	656	656	648	649	1,020,000	649
2017-07-12	648	662	644	653	5,280,000	653
2017-07-11	652	655	646	647	2,505,000	647
2017-07-10	654	659	652	652	1,090,000	652
2017-07-07	655	663	652	654	2,001,000	654
2017-07-06	660	660	654	659	1,479,000	659
2017-07-05	652	659	652	655	1,330,000	655
2017-07-04	661	661	651	653	1,790,000	653
2017-07-03	664	664	651	652	1,844,000	652
2017-06-30	660	664	655	661	1,294,000	661
2017-06-29	676	678	661	665	2,413,000	665
2017-06-28	648	668	647	666	3,383,000	666
2017-06-27	636	649	634	648	2,634,000	648
2017-06-26	636	637	628	631	1,855,000	631
2017-06-23	627	634	625	634	2,839,000	634
2017-06-22	645	645	623	627	5,826,000	627
2017-06-21	654	656	650	655	1,765,000	655
2017-06-20	658	661	653	654	1,604,000	654
2017-06-19	652	657	652	654	1,157,000	654
2017-06-16	650	659	649	652	1,877,000	652
2017-06-15	650	652	634	644	2,649,000	644
2017-06-14	646	656	646	651	2,000,000	651
2017-06-13	640	649	640	644	1,696,000	644
2017-06-12	634	643	634	640	2,156,000	640
2017-06-09	630	632	624	627	2,321,000	627
2017-06-08	624	632	624	626	2,472,000	626
2017-06-07	631	632	624	629	1,393,000	629
2017-06-06	643	644	630	631	2,076,000	631
2017-06-05	639	648	628	644	4,327,000	644
2017-06-02	631	638	628	636	2,757,000	636
2017-06-01	630	643	623	626	3,712,000	626
2017-05-31	628	629	622	623	2,199,000	623
2017-05-30	633	633	622	627	2,119,000	627
2017-05-29	637	638	629	633	1,927,000	633
2017-05-26	642	645	639	640	1,795,000	640
2017-05-25	650	651	643	644	2,088,000	644
2017-05-24	651	658	644	650	3,796,000	650
2017-05-23	659	660	647	648	3,332,000	648
2017-05-22	674	675	664	667	1,523,000	667
2017-05-19	668	674	662	666	2,558,000	666
2017-05-18	665	669	659	664	2,674,000	664
2017-05-17	690	691	675	675	3,048,000	675
2017-05-16	699	700	691	695	2,358,000	695
2017-05-15	694	714	687	687	6,081,000	687
2017-05-12	750	755	686	692	7,287,000	692
2017-05-11	739	754	739	751	3,210,000	751
2017-05-10	734	740	733	736	1,375,000	736
2017-05-09	741	745	733	734	1,559,000	734
2017-05-08	743	746	738	741	1,872,000	741
2017-05-02	739	751	724	728	3,351,000	728
2017-05-01	735	744	731	744	916,000	744
2017-04-28	746	751	739	741	937,000	741
2017-04-27	738	747	738	744	1,033,000	744
2017-04-26	748	759	743	745	1,371,000	745
2017-04-25	736	759	735	742	3,387,000	742
2017-04-24	729	738	727	732	1,666,000	732
2017-04-21	725	729	719	723	1,917,000	723
2017-04-20	717	722	710	717	2,414,000	717
2017-04-19	722	727	718	720	1,496,000	720
2017-04-18	723	729	721	722	898,000	722
2017-04-17	713	720	712	719	986,000	719
2017-04-14	736	736	717	718	1,424,000	718
2017-04-13	715	735	713	726	2,156,000	726
2017-04-12	725	733	717	725	1,825,000	725
2017-04-11	725	736	722	728	1,433,000	728
2017-04-10	721	739	718	728	2,596,000	728
2017-04-07	718	725	713	720	1,954,000	720
2017-04-06	727	728	711	714	1,938,000	714
2017-04-05	725	732	723	729	1,731,000	729
2017-04-04	732	732	717	720	1,657,000	720
2017-04-03	726	746	722	734	2,319,000	734
2017-03-31	724	731	718	718	1,587,000	718
2017-03-30	731	731	715	719	1,723,000	719
2017-03-29	732	740	726	731	1,445,000	731
2017-03-28	732	740	730	732	1,188,000	732
2017-03-27	741	744	731	733	1,737,000	733
2017-03-24	744	746	738	742	1,100,000	742
2017-03-23	744	749	741	743	1,196,000	743
2017-03-22	752	761	747	749	1,478,000	749
2017-03-21	770	775	757	764	1,526,000	764
2017-03-17	768	768	758	766	1,697,000	766
2017-03-16	752	784	752	773	3,400,000	773
2017-03-15	746	759	740	754	1,564,000	754
2017-03-14	751	752	747	750	667,000	750
2017-03-13	749	750	734	748	1,629,000	748
2017-03-10	757	758	742	749	2,184,000	749
2017-03-09	740	750	737	750	1,384,000	750
2017-03-08	752	754	742	744	1,551,000	744
2017-03-07	739	753	739	749	1,599,000	749
2017-03-06	733	747	729	745	1,603,000	745
2017-03-03	737	741	726	731	2,873,000	731
2017-03-02	750	759	737	742	3,622,000	742
2017-03-01	734	748	732	746	3,862,000	746
2017-02-28	718	726	717	720	1,636,000	720
2017-02-27	720	721	713	717	1,708,000	717
2017-02-24	726	728	719	722	1,857,000	722
2017-02-23	735	735	728	732	1,611,000	732
2017-02-22	740	740	730	734	1,312,000	734
2017-02-21	726	740	724	736	2,033,000	736
2017-02-20	711	725	711	720	2,125,000	720
2017-02-17	719	729	715	721	2,410,000	721
2017-02-16	737	740	722	726	1,703,000	726
2017-02-15	744	746	735	736	1,272,000	736
2017-02-14	739	748	735	736	1,950,000	736
2017-02-13	730	741	725	731	1,876,000	731
2017-02-10	725	738	713	727	3,927,000	727
2017-02-09	723	756	710	718	5,486,000	718
2017-02-08	737	739	727	734	1,755,000	734
2017-02-07	748	748	737	738	1,274,000	738
2017-02-06	755	757	742	748	1,148,000	748
2017-02-03	747	753	741	745	2,009,000	745
2017-02-02	767	769	741	744	2,182,000	744
2017-02-01	757	772	747	764	3,198,000	764
2017-01-31	817	820	757	761	5,119,000	761
2017-01-30	835	835	823	827	1,028,000	827
2017-01-27	844	848	835	837	1,277,000	837
2017-01-26	848	851	832	836	2,988,000	836
2017-01-25	849	858	841	845	1,397,000	845
2017-01-24	826	842	826	839	1,354,000	839
2017-01-23	838	838	826	831	1,487,000	831
2017-01-20	839	843	830	838	1,053,000	838
2017-01-19	822	837	816	835	2,453,000	835
2017-01-18	816	821	806	818	1,660,000	818
2017-01-17	827	828	817	824	1,343,000	824
2017-01-16	826	836	823	832	1,927,000	832
2017-01-13	822	828	822	826	1,517,000	826
2017-01-12	830	832	819	822	1,359,000	822
2017-01-11	824	829	823	826	1,226,000	826
2017-01-10	823	834	816	824	2,956,000	824
2017-01-06	823	828	822	826	1,749,000	826
2017-01-05	822	828	819	822	1,396,000	822
2017-01-04	812	822	812	820	1,970,000	820

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