1. HOME >
  2. 株価時系列 >
  3. 6366 >
  4. 2020年

6366 千代田化工建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302812932802832,514,700283
2020-12-292862862792831,906,000283
2020-12-282742892712823,151,200282
2020-12-252692732672711,128,500271
2020-12-242692782682701,780,500270
2020-12-232722772672681,492,500268
2020-12-222782822682692,147,500269
2020-12-212852942782852,604,200285
2020-12-182732852612773,848,200277
2020-12-172902902722783,146,500278
2020-12-163003082842904,534,500290
2020-12-152883052832987,225,500298
2020-12-142552822512825,209,200282
2020-12-112592602502521,797,000252
2020-12-102602612552572,068,900257
2020-12-092682702592632,589,900263
2020-12-082672742522614,004,600261
2020-12-072432692432554,291,000255
2020-12-04240241238240615,500240
2020-12-03238240236239508,300239
2020-12-02237239236238422,400238
2020-12-01232238231236644,200236
2020-11-302422432312331,138,900233
2020-11-27240244239241771,800241
2020-11-26245246242244638,700244
2020-11-252502552492491,406,500249
2020-11-242482502452471,011,700247
2020-11-20239245238243578,300243
2020-11-19242244238241862,800241
2020-11-18249249245247373,500247
2020-11-172482492442491,081,500249
2020-11-16247248244245669,200245
2020-11-13240243237243626,300243
2020-11-12248250241243880,000243
2020-11-11245251243246954,300246
2020-11-102382462372401,625,800240
2020-11-09227232225232855,600232
2020-11-062292302242291,283,900229
2020-11-05231234227230948,500230
2020-11-04237237230235784,200235
2020-11-02225230225229570,100229
2020-10-30225230224225636,300225
2020-10-292182262172241,089,900224
2020-10-282312312212241,328,000224
2020-10-272392392302341,295,100234
2020-10-26244244239243570,900243
2020-10-23239244234244787,200244
2020-10-22244245238239766,300239
2020-10-21246248243244918,300244
2020-10-20245245241243620,400243
2020-10-19245248243246999,900246
2020-10-16245245241242931,100242
2020-10-152482482432441,213,100244
2020-10-14249249245248722,500248
2020-10-13250253248250746,200250
2020-10-12250250248250396,000250
2020-10-09252255249251721,700251
2020-10-082522562502541,170,000254
2020-10-07252252248250727,800250
2020-10-06254256249253813,500253
2020-10-052492552482501,019,400250
2020-10-022532542412431,710,100243
2020-09-30256257253253552,300253
2020-09-29257258254256535,200256
2020-09-28257258254255557,200255
2020-09-25261261256257619,100257
2020-09-24261261257260930,600260
2020-09-232672672622631,042,800263
2020-09-18268270266267967,400267
2020-09-17270272268269520,300269
2020-09-16268270267268607,700268
2020-09-15268269266268461,200268
2020-09-14266270266269667,700269
2020-09-11266268265267581,000267
2020-09-10270270266267582,800267
2020-09-092692692652671,105,300267
2020-09-08275275269272732,100272
2020-09-07271274268272970,500272
2020-09-04267271267271886,800271
2020-09-03274274268270493,200270
2020-09-022752752682701,022,400270
2020-09-01276279273274734,400274
2020-08-312712782712771,336,700277
2020-08-282712752642671,684,600267
2020-08-272742742672691,434,500269
2020-08-26276277274276534,400276
2020-08-252732782732751,041,400275
2020-08-24274274269270562,700270
2020-08-21279279272274912,700274
2020-08-20276278274275519,600275
2020-08-19270277269275677,300275
2020-08-18276276270272801,700272
2020-08-17279281274277681,000277
2020-08-14286286276278882,900278
2020-08-132892922832831,310,100283
2020-08-122772882772851,786,200285
2020-08-112802802722761,367,000276
2020-08-072712862712741,796,000274
2020-08-062692762652701,486,600270
2020-08-05265269257269809,700269
2020-08-04262269262268921,000268
2020-08-032502642502621,258,200262
2020-07-312612642502511,402,600251
2020-07-30270272262266982,900266
2020-07-29276276268269871,400269
2020-07-28280283277277719,600277
2020-07-27280282275281842,400281
2020-07-222832872812821,057,900282
2020-07-212902902772811,087,900281
2020-07-20280285279285718,100285
2020-07-17289291281284757,400284
2020-07-162862922862891,193,500289
2020-07-152792872782831,715,600283
2020-07-14270278270274726,600274
2020-07-132682762652751,074,700275
2020-07-102732732642641,577,500264
2020-07-09280281273274938,100274
2020-07-08277282277279964,900279
2020-07-07279283276281955,100281
2020-07-062732802722791,373,300279
2020-07-032782812702751,235,400275
2020-07-022782782722721,174,200272
2020-07-012842842762781,264,800278
2020-06-302812872772831,611,100283
2020-06-292752792722741,700,000274
2020-06-262872892762831,900,700283
2020-06-252862862792841,965,200284
2020-06-242942972892911,525,500291
2020-06-233003002902932,397,300293
2020-06-222933012922961,977,200296
2020-06-193003002922921,902,200292
2020-06-182933032902971,945,200297
2020-06-172993002922961,795,600296
2020-06-162873022873002,619,300300
2020-06-153003002762763,703,300276
2020-06-122753002752994,025,900299
2020-06-113083223003053,908,800305
2020-06-103003122983101,654,300310
2020-06-093093113013061,716,400306
2020-06-083063123043092,836,600309
2020-06-052963032903031,804,700303
2020-06-043063092852964,193,100296
2020-06-032832952822953,471,000295
2020-06-022792832752771,820,600277
2020-06-012672762672721,427,200272
2020-05-292642742622701,973,200270
2020-05-282682822662663,865,200266
2020-05-272592642562632,247,500263
2020-05-262602632582612,244,700261
2020-05-252452572442532,485,300253
2020-05-222452472382421,678,700242
2020-05-212462532422462,561,600246
2020-05-202432442382401,491,000240
2020-05-192392442342412,631,900241
2020-05-182322342282301,396,000230
2020-05-152352372282321,525,900232
2020-05-142432442332332,278,000233
2020-05-132522522412452,956,200245
2020-05-122442542432522,321,300252
2020-05-112382422322413,292,400241
2020-05-082372532342384,010,200238
2020-05-072302372292302,926,100230
2020-05-012412432332342,287,400234
2020-04-302322472312463,311,900246
2020-04-28228232227228871,500228
2020-04-272272302252281,189,500228
2020-04-242232272182221,466,900222
2020-04-232162242132231,450,100223
2020-04-222162172122151,660,800215
2020-04-212312312172202,711,100220
2020-04-202282332252281,764,100228
2020-04-172252332242252,713,700225
2020-04-162212242142232,407,400223
2020-04-152292292202222,331,200222
2020-04-142232302212291,596,500229
2020-04-132242302222251,414,600225
2020-04-102362362212252,033,200225
2020-04-092242322222292,477,600229
2020-04-082202212122192,098,900219
2020-04-072182222122182,916,300218
2020-04-062032102032082,278,200208
2020-04-032102142002033,053,500203
2020-04-022052092012012,104,600201
2020-04-012112162042051,733,700205
2020-03-312112202102111,833,700211
2020-03-302152162052122,763,000212
2020-03-272352362202213,486,700221
2020-03-262272382192302,897,300230
2020-03-252312362262333,973,600233
2020-03-242102152072153,315,200215
2020-03-232132152032033,655,800203
2020-03-192172232032053,594,400205
2020-03-182172262162164,276,600216
2020-03-172022201982125,668,600212
2020-03-162112222032124,633,500212
2020-03-131942141922035,167,800203
2020-03-122352382212265,754,400226
2020-03-112602622432434,245,500243
2020-03-102502592382586,251,900258
2020-03-092802802662685,678,600268
2020-03-063063082983003,121,100300
2020-03-053223233073112,996,800311
2020-03-043123243073123,586,300312
2020-03-033383393133184,332,600318
2020-03-023023322973196,574,700319
2020-02-283063203003045,899,200304
2020-02-273463473243274,874,300327
2020-02-263653653463494,269,300349
2020-02-253543743523694,196,600369
2020-02-213953953743765,688,900376
2020-02-204014043974003,766,200400
2020-02-194054113994003,093,400400
2020-02-184054083954045,068,100404
2020-02-174134174014114,043,600411
2020-02-144014223964205,693,000420
2020-02-1343044841141610,017,900416
2020-02-1239442639342210,930,700422
2020-02-103703923663847,609,000384
2020-02-073433653433654,411,300365
2020-02-063523623423435,178,400343
2020-02-053353533313506,125,400350
2020-02-043443553283307,648,400330
2020-02-033033422993375,943,000337
2020-01-313133193103122,152,600312
2020-01-303113213033073,351,000307
2020-01-293223243103132,834,100313
2020-01-283253333163185,239,000318
2020-01-273153313083307,435,100330
2020-01-2429532429532211,125,400322
2020-01-232773032762949,349,600294
2020-01-222692792682793,320,900279
2020-01-212712712682701,509,500270
2020-01-202732732692702,431,500270
2020-01-172732752712721,121,200272
2020-01-162772792732731,238,700273
2020-01-15273274271271993,800271
2020-01-142772782722721,706,600272
2020-01-10277279276276819,000276
2020-01-092782792752771,404,500277
2020-01-082782792752761,891,700276
2020-01-072792812762801,024,800280
2020-01-062802812762781,342,700278

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