1. HOME >
  2. 株価時系列 >
  3. 6366 >
  4. 2019年

6366 千代田化工建設(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302822862792831,097,400283
2019-12-27279282279282798,200282
2019-12-262772802772771,300,700277
2019-12-252802812772781,254,200278
2019-12-242832842802821,110,100282
2019-12-23289289284284992,300284
2019-12-202862872842871,198,100287
2019-12-192832892832871,195,000287
2019-12-182872882812831,618,900283
2019-12-172922922862861,442,700286
2019-12-162922922872921,587,200292
2019-12-132912912892901,677,500290
2019-12-122892902872871,355,100287
2019-12-112902902852862,024,700286
2019-12-102872882842871,290,000287
2019-12-092852902832881,948,500288
2019-12-062832862812831,976,800283
2019-12-052782832772811,852,200281
2019-12-042762772732771,156,100277
2019-12-032762802752751,455,800275
2019-12-022762782742771,035,600277
2019-11-292712772692751,692,100275
2019-11-282702712662682,291,900268
2019-11-272742752692692,314,100269
2019-11-262752762732741,136,100274
2019-11-252762762732731,047,200273
2019-11-22274274272273973,800273
2019-11-212782782712712,294,800271
2019-11-202792792752752,454,900275
2019-11-19281282280280568,100280
2019-11-182852852792801,828,400280
2019-11-152812862812852,059,200285
2019-11-142812872792861,690,800286
2019-11-132862862812811,261,100281
2019-11-122892912852851,933,500285
2019-11-112892952882891,320,700289
2019-11-082872952862902,575,900290
2019-11-072932942842853,680,100285
2019-11-063043082972995,396,600299
2019-11-052972992912922,914,000292
2019-11-012793002772905,241,300290
2019-10-312832832782811,468,800281
2019-10-302752842732822,180,500282
2019-10-292872882782782,948,600278
2019-10-28290291287289959,200289
2019-10-252942942882901,231,800290
2019-10-242932962912931,104,400293
2019-10-232922952892921,353,200292
2019-10-21290292287292812,900292
2019-10-182892932882901,629,100290
2019-10-172842892812891,216,800289
2019-10-162822902812852,626,500285
2019-10-152802832772821,237,300282
2019-10-11273278272277925,000277
2019-10-102762772722721,031,500272
2019-10-09272276270276870,500276
2019-10-08271276271272939,300272
2019-10-072742752702721,197,200272
2019-10-042732762702712,330,400271
2019-10-03278278275277922,600277
2019-10-022802822782781,575,300278
2019-10-01282285280281910,900281
2019-09-302832872822821,367,800282
2019-09-272862862822831,191,300283
2019-09-262852902842871,050,800287
2019-09-252852862822841,660,000284
2019-09-242982982862892,336,700289
2019-09-202872932822922,808,100292
2019-09-192902952662868,349,400286
2019-09-183193193053113,269,400311
2019-09-173253263153224,754,100322
2019-09-133043112973112,054,100311
2019-09-123233323043063,690,000306
2019-09-113023173023163,653,700316
2019-09-102933012912972,438,700297
2019-09-092892912842911,011,900291
2019-09-062962962872881,529,800288
2019-09-052902992902921,619,200292
2019-09-04289290285288983,100288
2019-09-032912982882911,088,900291
2019-09-02294296288293955,500293
2019-08-30296298294296959,800296
2019-08-29295296291294865,000294
2019-08-28292295288293924,600293
2019-08-27287294287289813,100289
2019-08-262802902762881,321,000288
2019-08-23291293287290707,100290
2019-08-222932942872901,137,400290
2019-08-212872892802861,078,000286
2019-08-202802902772871,584,200287
2019-08-19273277271275980,500275
2019-08-162752792712721,533,300272
2019-08-152762782712752,628,400275
2019-08-142862882822821,131,200282
2019-08-132922922812841,665,200284
2019-08-092953002882921,828,900292
2019-08-082972972872911,592,300291
2019-08-073003002912971,475,000297
2019-08-062803022733013,116,100301
2019-08-052983002872874,008,800287
2019-08-023003152972976,216,300297
2019-08-0129632128630519,887,600305
2019-07-3132333828629434,258,500294
2019-07-303533663513513,033,400351
2019-07-293513583503511,618,300351
2019-07-263493533413501,522,800350
2019-07-253443623413502,751,900350
2019-07-243523533403472,652,200347
2019-07-233473743403578,601,900357
2019-07-223293393243394,684,400339
2019-07-193113333113226,763,500322
2019-07-183033093023081,342,700308
2019-07-173103123033041,541,500304
2019-07-163063103013062,027,200306
2019-07-123073123033061,555,600306
2019-07-113133133033051,991,200305
2019-07-103173243103133,087,200313
2019-07-093073163063143,549,200314
2019-07-083043113023064,039,800306
2019-07-052882992862962,172,400296
2019-07-042872892842861,622,000286
2019-07-032892892832871,439,300287
2019-07-022832882812852,842,400285
2019-07-012702902702837,136,300283
2019-06-282982982872896,192,400289
2019-06-273193202963026,649,700302
2019-06-263033193033192,473,400319
2019-06-253053103013022,491,300302
2019-06-243103123053081,643,200308
2019-06-213203213093113,031,200311
2019-06-203213213073122,978,800312
2019-06-193263313173183,094,400318
2019-06-183253263103162,380,800316
2019-06-173283373213222,471,600322
2019-06-143303413273294,764,100329
2019-06-133283293183193,126,500319
2019-06-123363383253333,465,800333
2019-06-113293533253389,086,400338
2019-06-103303333163244,304,800324
2019-06-073053303053219,074,600321
2019-06-063113172952963,591,900296
2019-06-053073153053114,155,700311
2019-06-042872992862983,770,900298
2019-06-032852882792802,732,200280
2019-05-313113112902906,205,200290
2019-05-303063183053156,894,600315
2019-05-292913102913096,405,000309
2019-05-282923022902954,981,000295
2019-05-272742912712843,548,500284
2019-05-242712722652693,145,000269
2019-05-232862892762762,827,400276
2019-05-222912952872892,092,700289
2019-05-212882902842871,676,300287
2019-05-202882892812861,964,200286
2019-05-172983012822863,235,500286
2019-05-162912982862943,505,000294
2019-05-152853082842926,960,500292
2019-05-142672812662766,246,500276
2019-05-132642912642757,526,700275
2019-05-1027127825327012,857,700270
2019-05-0929530827627618,969,800276
2019-05-083053062922999,785,400299
2019-05-0736436631331619,175,300316
2019-04-263493533333523,601,900352
2019-04-253523593513512,373,000351
2019-04-243523553473491,711,800349
2019-04-233553553503522,004,100352
2019-04-223673703473503,059,800350
2019-04-193563683473606,956,600360
2019-04-183603603403417,302,200341
2019-04-1737737935236613,844,300366
2019-04-1632938832638025,684,400380
2019-04-153203373203296,323,100329
2019-04-123003212983178,642,400317
2019-04-112932982912981,885,300298
2019-04-102902952862931,681,600293
2019-04-092902962892931,909,700293
2019-04-082872932852871,960,600287
2019-04-052822882772862,481,600286
2019-04-042912942812823,700,000282
2019-04-032793022772956,943,400295
2019-04-022772832752792,066,200279
2019-04-012712792702773,446,300277
2019-03-292772772632643,663,600264
2019-03-282822832722733,529,200273
2019-03-272852922842861,930,700286
2019-03-262852892792881,569,100288
2019-03-252822852762801,872,800280
2019-03-222942972852892,783,800289
2019-03-202952972842863,451,400286
2019-03-192942992912972,171,900297
2019-03-182912982892961,884,500296
2019-03-152802902802904,332,500290
2019-03-142782832762801,904,600280
2019-03-132822902742753,628,600275
2019-03-122892912792803,063,400280
2019-03-112862872672826,763,800282
2019-03-082962972892903,639,700290
2019-03-073053062973012,778,800301
2019-03-063123133083082,121,800308
2019-03-053163173113151,248,300315
2019-03-043153173103151,765,200315
2019-03-013153233093122,344,600312
2019-02-283233253083093,346,100309
2019-02-273143313133216,167,000321
2019-02-263123133053071,435,500307
2019-02-253043103023101,654,600310
2019-02-223023063023042,138,300304
2019-02-213083093003082,606,700308
2019-02-203003152983093,736,400309
2019-02-192993002942982,520,700298
2019-02-183013022943013,223,900301
2019-02-152972982902983,051,800298
2019-02-143113122922977,642,300297
2019-02-133263433143236,867,600323
2019-02-123253303163282,333,500328
2019-02-083303333233253,392,000325
2019-02-073433443303363,207,100336
2019-02-0638039334134210,146,300342
2019-02-053463603413594,794,100359
2019-02-043303453293454,722,600345
2019-02-013283353223242,173,100324
2019-01-313323433273302,692,900330
2019-01-303353353273272,195,100327
2019-01-293323363243342,559,900334
2019-01-283333373273312,339,000331
2019-01-253313343293322,662,600332
2019-01-243343383313372,058,200337
2019-01-233383383273364,456,200336
2019-01-223573623323389,672,600338
2019-01-2134936333135917,261,800359
2019-01-1829535829534427,309,400344
2019-01-1731932028629310,879,900293
2019-01-163223253113132,867,400313
2019-01-153153213143191,719,300319
2019-01-113153213103172,593,100317
2019-01-103123233123153,226,500315
2019-01-093173173063082,780,000308
2019-01-083133243123184,561,900318
2019-01-073133203053053,152,800305
2019-01-043023062883033,108,100303

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