6366 千代田化工建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	349	355	345	352	1,072,800	352
2021-12-29	337	353	337	353	1,496,000	353
2021-12-28	335	337	328	333	3,098,400	333
2021-12-27	345	346	333	335	2,152,000	335
2021-12-24	350	352	347	347	1,178,000	347
2021-12-23	351	356	350	351	1,098,700	351
2021-12-22	348	355	348	354	1,000,000	354
2021-12-21	350	354	345	349	1,877,100	349
2021-12-20	362	367	350	350	1,611,800	350
2021-12-17	367	369	363	365	1,041,700	365
2021-12-16	372	372	368	372	758,500	372
2021-12-15	360	371	360	369	1,306,600	369
2021-12-14	360	361	351	357	1,926,400	357
2021-12-13	370	370	360	363	714,900	363
2021-12-10	375	375	365	365	928,900	365
2021-12-09	381	381	370	372	979,700	372
2021-12-08	387	387	379	380	676,600	380
2021-12-07	380	382	374	380	1,114,900	380
2021-12-06	379	379	370	372	769,100	372
2021-12-03	363	375	363	375	959,500	375
2021-12-02	366	369	362	364	1,140,200	364
2021-12-01	367	375	363	371	1,253,100	371
2021-11-30	370	381	370	373	2,433,100	373
2021-11-29	366	375	360	362	2,434,400	362
2021-11-26	388	388	377	382	1,158,400	382
2021-11-25	390	396	387	391	763,900	391
2021-11-24	386	397	383	391	1,534,900	391
2021-11-22	400	400	380	380	2,583,600	380
2021-11-19	399	403	397	399	874,100	399
2021-11-18	403	407	394	404	1,788,000	404
2021-11-17	414	414	401	406	1,717,400	406
2021-11-16	413	419	410	415	839,200	415
2021-11-15	426	428	412	414	1,289,400	414
2021-11-12	423	429	423	424	925,000	424
2021-11-11	418	427	416	422	1,072,500	422
2021-11-10	426	430	415	415	1,607,100	415
2021-11-09	439	449	430	433	2,235,800	433
2021-11-08	411	449	411	449	4,887,900	449
2021-11-05	411	415	403	411	1,823,600	411
2021-11-04	419	421	411	413	1,261,100	413
2021-11-02	423	424	412	413	1,035,900	413
2021-11-01	421	424	418	423	1,028,000	423
2021-10-29	425	425	415	415	1,278,800	415
2021-10-28	428	429	417	425	1,735,100	425
2021-10-27	438	443	431	432	1,256,300	432
2021-10-26	433	449	432	445	3,241,800	445
2021-10-25	418	429	418	425	976,600	425
2021-10-22	419	423	408	418	1,656,100	418
2021-10-21	430	434	424	424	1,723,500	424
2021-10-20	433	438	430	432	1,015,000	432
2021-10-19	439	448	432	434	1,808,500	434
2021-10-18	419	445	419	443	4,307,500	443
2021-10-15	413	415	410	414	714,100	414
2021-10-14	414	419	409	412	983,500	412
2021-10-13	411	418	405	414	1,489,400	414
2021-10-12	414	415	409	412	1,044,000	412
2021-10-11	405	414	404	413	1,210,700	413
2021-10-08	420	420	401	403	1,702,500	403
2021-10-07	412	418	408	415	2,394,800	415
2021-10-06	402	420	400	409	3,631,400	409
2021-10-05	392	400	386	399	2,083,100	399
2021-10-04	389	403	388	391	2,152,100	391
2021-10-01	388	393	376	381	2,152,900	381
2021-09-30	397	401	392	395	969,800	395
2021-09-29	390	401	389	398	1,780,000	398
2021-09-28	391	397	385	396	1,322,100	396
2021-09-27	393	395	385	389	1,168,500	389
2021-09-24	388	396	386	390	1,348,100	390
2021-09-22	379	387	375	381	1,285,400	381
2021-09-21	380	385	376	380	2,488,500	380
2021-09-17	400	400	392	397	1,428,000	397
2021-09-16	408	413	398	403	1,788,700	403
2021-09-15	404	407	401	404	1,507,400	404
2021-09-14	392	412	392	409	3,312,100	409
2021-09-13	382	389	379	389	1,037,700	389
2021-09-10	387	389	383	385	1,037,400	385
2021-09-09	381	391	380	385	1,782,300	385
2021-09-08	377	381	375	381	1,260,700	381
2021-09-07	386	389	376	380	1,229,000	380
2021-09-06	393	396	385	387	1,499,600	387
2021-09-03	380	393	380	388	1,353,600	388
2021-09-02	388	389	375	382	1,197,700	382
2021-09-01	375	386	374	384	1,307,600	384
2021-08-31	369	374	364	373	1,091,700	373
2021-08-30	359	370	358	369	1,125,100	369
2021-08-27	363	363	353	354	997,400	354
2021-08-26	365	368	363	363	655,200	363
2021-08-25	367	373	363	365	928,900	365
2021-08-24	368	371	363	364	674,900	364
2021-08-23	369	371	364	365	1,013,800	365
2021-08-20	363	373	361	362	1,689,500	362
2021-08-19	370	376	367	367	1,332,400	367
2021-08-18	376	378	370	376	1,295,800	376
2021-08-17	387	390	377	377	1,529,400	377
2021-08-16	384	389	380	387	1,267,500	387
2021-08-13	383	393	383	387	1,676,200	387
2021-08-12	383	393	381	386	2,431,800	386
2021-08-11	366	377	365	373	2,423,200	373
2021-08-10	350	363	350	361	1,536,100	361
2021-08-06	352	361	352	358	1,591,000	358
2021-08-05	348	357	341	352	2,686,700	352
2021-08-04	350	360	348	348	4,067,500	348
2021-08-03	388	388	350	357	7,967,500	357
2021-08-02	388	396	387	391	2,824,500	391
2021-07-30	440	444	384	389	11,277,200	389
2021-07-29	451	455	447	451	1,178,700	451
2021-07-28	456	457	447	449	1,215,500	449
2021-07-27	454	458	449	454	1,423,000	454
2021-07-26	454	459	449	453	1,129,900	453
2021-07-21	455	455	446	450	1,852,600	450
2021-07-20	443	457	438	449	2,862,700	449
2021-07-19	455	462	443	455	4,360,300	455
2021-07-16	459	472	457	468	7,425,800	468
2021-07-15	444	445	435	437	1,709,900	437
2021-07-14	450	455	447	448	1,412,000	448
2021-07-13	454	461	449	456	1,690,000	456
2021-07-12	452	456	446	455	1,833,700	455
2021-07-09	429	453	429	451	3,086,200	451
2021-07-08	449	454	438	438	2,006,700	438
2021-07-07	457	459	448	449	3,490,900	449
2021-07-06	459	470	450	465	3,942,500	465
2021-07-05	457	460	450	456	1,852,000	456
2021-07-02	438	457	437	455	3,409,400	455
2021-07-01	443	448	435	440	2,053,700	440
2021-06-30	441	446	432	441	2,192,400	441
2021-06-29	453	453	437	441	4,190,200	441
2021-06-28	455	468	453	456	3,357,900	456
2021-06-25	459	468	446	448	4,289,600	448
2021-06-24	445	460	437	454	3,540,600	454
2021-06-23	436	446	434	442	3,362,400	442
2021-06-22	418	438	415	433	3,763,200	433
2021-06-21	415	426	409	410	4,684,000	410
2021-06-18	409	411	404	405	1,274,300	405
2021-06-17	416	418	407	409	1,201,000	409
2021-06-16	404	417	404	412	2,190,000	412
2021-06-15	398	401	394	401	1,000,300	401
2021-06-14	404	405	397	400	1,224,000	400
2021-06-11	406	407	399	403	1,296,900	403
2021-06-10	404	410	399	407	1,340,700	407
2021-06-09	412	413	401	403	1,823,200	403
2021-06-08	412	417	412	414	948,600	414
2021-06-07	421	423	411	412	2,195,900	412
2021-06-04	413	420	413	417	1,763,000	417
2021-06-03	408	417	406	416	2,302,200	416
2021-06-02	400	411	397	406	2,385,100	406
2021-06-01	390	396	387	396	1,451,300	396
2021-05-31	402	403	388	390	1,997,800	390
2021-05-28	389	400	387	394	2,469,400	394
2021-05-27	388	392	385	385	1,607,900	385
2021-05-26	389	391	383	387	2,389,700	387
2021-05-25	404	406	390	393	2,288,400	393
2021-05-24	405	410	400	400	1,499,500	400
2021-05-21	407	409	397	400	1,883,100	400
2021-05-20	403	407	394	403	3,177,800	403
2021-05-19	405	413	403	407	1,682,400	407
2021-05-18	412	420	406	415	2,211,900	415
2021-05-17	418	422	402	407	2,248,900	407
2021-05-14	419	427	412	418	2,355,500	418
2021-05-13	411	424	406	409	4,167,500	409
2021-05-12	451	457	411	422	6,724,100	422
2021-05-11	445	456	441	451	4,440,200	451
2021-05-10	474	474	448	452	7,234,100	452
2021-05-07	519	527	480	484	9,706,600	484
2021-05-06	503	521	496	515	2,872,000	515
2021-04-30	514	516	505	508	2,015,200	508
2021-04-28	516	519	508	516	2,554,000	516
2021-04-27	521	527	518	519	2,553,500	519
2021-04-26	505	524	503	521	3,477,900	521
2021-04-23	493	513	493	503	2,522,200	503
2021-04-22	495	503	487	501	3,179,500	501
2021-04-21	500	500	468	483	7,954,900	483
2021-04-20	505	515	503	513	1,773,500	513
2021-04-19	510	516	506	507	1,694,500	507
2021-04-16	523	532	508	512	4,006,900	512
2021-04-15	512	523	511	522	1,887,400	522
2021-04-14	505	520	496	515	2,819,500	515
2021-04-13	520	531	508	512	3,366,100	512
2021-04-12	540	548	515	516	5,776,600	516
2021-04-09	524	549	524	536	6,508,600	536
2021-04-08	533	543	516	524	9,859,900	524
2021-04-07	510	516	500	514	2,400,300	514
2021-04-06	521	528	503	511	4,353,700	511
2021-04-05	493	519	486	518	5,443,800	518
2021-04-02	483	510	478	495	10,617,500	495
2021-04-01	484	485	472	475	2,438,400	475
2021-03-31	486	488	473	478	2,946,500	478
2021-03-30	458	485	454	484	3,582,500	484
2021-03-29	472	475	458	461	2,571,400	461
2021-03-26	459	470	458	468	2,394,000	468
2021-03-25	442	461	439	457	2,498,900	457
2021-03-24	437	465	436	449	5,348,600	449
2021-03-23	467	468	445	445	5,697,300	445
2021-03-22	475	481	468	469	2,657,000	469
2021-03-19	481	483	455	477	9,668,400	477
2021-03-18	493	496	482	492	3,131,400	492
2021-03-17	505	510	485	490	6,222,300	490
2021-03-16	505	517	494	510	4,748,100	510
2021-03-15	481	512	481	509	5,878,100	509
2021-03-12	469	480	461	477	2,363,100	477
2021-03-11	461	475	459	467	2,484,200	467
2021-03-10	473	475	455	461	4,654,100	461
2021-03-09	484	490	463	481	5,422,600	481
2021-03-08	506	508	482	488	6,932,600	488
2021-03-05	508	531	494	498	11,453,500	498
2021-03-04	520	522	485	508	11,280,200	508
2021-03-03	476	512	474	503	15,487,000	503
2021-03-02	458	477	450	470	5,388,200	470
2021-03-01	454	462	442	454	4,451,700	454
2021-02-26	435	456	435	446	3,732,200	446
2021-02-25	436	449	431	446	3,687,100	446
2021-02-24	447	449	424	426	4,697,100	426
2021-02-22	448	455	437	442	4,363,800	442
2021-02-19	433	450	429	439	3,069,300	439
2021-02-18	455	464	437	440	4,861,300	440
2021-02-17	428	468	428	455	9,054,700	455
2021-02-16	427	436	417	424	5,309,600	424
2021-02-15	420	439	404	429	8,452,800	429
2021-02-12	451	452	421	428	6,330,500	428
2021-02-10	474	481	433	439	21,240,400	439
2021-02-09	482	482	482	482	1,727,600	482
2021-02-08	390	416	390	402	9,888,200	402
2021-02-05	357	366	349	366	3,661,300	366
2021-02-04	339	360	331	354	5,033,100	354
2021-02-03	354	357	334	337	5,785,600	337
2021-02-02	354	369	342	349	11,683,200	349
2021-02-01	325	340	323	339	1,712,800	339
2021-01-29	342	343	326	330	2,717,000	330
2021-01-28	332	343	331	342	2,038,600	342
2021-01-27	343	347	339	340	1,203,000	340
2021-01-26	342	346	338	344	1,248,100	344
2021-01-25	349	352	340	343	2,541,800	343
2021-01-22	332	350	332	347	3,414,200	347
2021-01-21	344	344	332	336	3,112,800	336
2021-01-20	347	347	333	341	2,825,000	341
2021-01-19	339	354	335	345	3,297,900	345
2021-01-18	339	341	329	339	2,080,500	339
2021-01-15	341	347	335	345	3,212,100	345
2021-01-14	357	358	338	344	5,967,800	344
2021-01-13	344	364	341	357	5,479,300	357
2021-01-12	327	347	324	342	4,639,600	342
2021-01-08	325	337	322	331	4,664,500	331
2021-01-07	311	333	308	330	8,179,400	330
2021-01-06	289	310	289	303	5,637,600	303
2021-01-05	282	291	282	284	1,847,300	284
2021-01-04	286	290	273	289	2,276,100	289

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