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
