6366 千代田化工建設(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 362 | 364 | 359 | 359 | 562,300 | 359 |
| 2022-12-29 | 358 | 362 | 354 | 362 | 874,300 | 362 |
| 2022-12-28 | 359 | 361 | 354 | 359 | 1,374,500 | 359 |
| 2022-12-27 | 365 | 365 | 359 | 360 | 999,700 | 360 |
| 2022-12-26 | 356 | 364 | 356 | 363 | 1,101,100 | 363 |
| 2022-12-23 | 362 | 365 | 357 | 357 | 1,086,000 | 357 |
| 2022-12-22 | 368 | 370 | 364 | 365 | 713,400 | 365 |
| 2022-12-21 | 359 | 372 | 356 | 366 | 2,303,000 | 366 |
| 2022-12-20 | 367 | 369 | 354 | 356 | 1,570,700 | 356 |
| 2022-12-19 | 365 | 368 | 364 | 365 | 585,700 | 365 |
| 2022-12-16 | 370 | 374 | 367 | 368 | 940,100 | 368 |
| 2022-12-15 | 367 | 375 | 367 | 374 | 696,200 | 374 |
| 2022-12-14 | 373 | 377 | 370 | 370 | 698,700 | 370 |
| 2022-12-13 | 363 | 374 | 363 | 373 | 1,409,300 | 373 |
| 2022-12-12 | 365 | 366 | 360 | 362 | 990,700 | 362 |
| 2022-12-09 | 373 | 373 | 364 | 365 | 796,500 | 365 |
| 2022-12-08 | 368 | 369 | 364 | 365 | 741,400 | 365 |
| 2022-12-07 | 367 | 374 | 366 | 371 | 580,800 | 371 |
| 2022-12-06 | 365 | 372 | 364 | 372 | 567,100 | 372 |
| 2022-12-05 | 371 | 373 | 367 | 368 | 678,000 | 368 |
| 2022-12-02 | 383 | 383 | 372 | 374 | 1,155,400 | 374 |
| 2022-12-01 | 380 | 385 | 378 | 383 | 1,082,600 | 383 |
| 2022-11-30 | 378 | 382 | 376 | 376 | 1,095,200 | 376 |
| 2022-11-29 | 376 | 379 | 372 | 375 | 645,600 | 375 |
| 2022-11-28 | 384 | 386 | 376 | 376 | 1,190,800 | 376 |
| 2022-11-25 | 387 | 387 | 383 | 385 | 811,700 | 385 |
| 2022-11-24 | 378 | 388 | 376 | 387 | 1,688,200 | 387 |
| 2022-11-22 | 377 | 380 | 374 | 376 | 1,339,500 | 376 |
| 2022-11-21 | 374 | 381 | 374 | 380 | 913,600 | 380 |
| 2022-11-18 | 375 | 381 | 371 | 373 | 1,391,400 | 373 |
| 2022-11-17 | 380 | 389 | 378 | 379 | 1,872,700 | 379 |
| 2022-11-16 | 377 | 382 | 368 | 372 | 1,311,800 | 372 |
| 2022-11-15 | 371 | 380 | 371 | 374 | 1,004,200 | 374 |
| 2022-11-14 | 370 | 378 | 370 | 373 | 1,652,800 | 373 |
| 2022-11-11 | 360 | 374 | 353 | 374 | 3,834,900 | 374 |
| 2022-11-10 | 361 | 365 | 352 | 352 | 3,255,000 | 352 |
| 2022-11-09 | 353 | 374 | 352 | 368 | 4,143,200 | 368 |
| 2022-11-08 | 381 | 400 | 346 | 349 | 9,545,100 | 349 |
| 2022-11-07 | 384 | 384 | 373 | 376 | 1,325,500 | 376 |
| 2022-11-04 | 374 | 379 | 374 | 379 | 919,800 | 379 |
| 2022-11-02 | 377 | 383 | 374 | 374 | 1,405,500 | 374 |
| 2022-11-01 | 368 | 374 | 366 | 371 | 1,160,700 | 371 |
| 2022-10-31 | 361 | 369 | 359 | 369 | 1,450,100 | 369 |
| 2022-10-28 | 364 | 366 | 358 | 358 | 1,082,600 | 358 |
| 2022-10-27 | 368 | 369 | 362 | 364 | 416,900 | 364 |
| 2022-10-26 | 363 | 369 | 362 | 364 | 836,700 | 364 |
| 2022-10-25 | 360 | 363 | 356 | 359 | 1,016,400 | 359 |
| 2022-10-24 | 361 | 367 | 357 | 359 | 902,900 | 359 |
| 2022-10-21 | 364 | 364 | 356 | 358 | 814,500 | 358 |
| 2022-10-20 | 365 | 369 | 360 | 360 | 874,700 | 360 |
| 2022-10-19 | 363 | 370 | 362 | 366 | 766,900 | 366 |
| 2022-10-18 | 365 | 367 | 361 | 361 | 802,100 | 361 |
| 2022-10-17 | 357 | 367 | 357 | 364 | 572,900 | 364 |
| 2022-10-14 | 359 | 366 | 350 | 365 | 2,325,400 | 365 |
| 2022-10-13 | 359 | 360 | 351 | 351 | 1,331,600 | 351 |
| 2022-10-12 | 366 | 368 | 360 | 362 | 1,912,800 | 362 |
| 2022-10-11 | 372 | 377 | 369 | 370 | 939,100 | 370 |
| 2022-10-07 | 380 | 384 | 375 | 377 | 1,403,800 | 377 |
| 2022-10-06 | 386 | 388 | 382 | 384 | 677,100 | 384 |
| 2022-10-05 | 393 | 394 | 382 | 383 | 844,400 | 383 |
| 2022-10-04 | 383 | 392 | 381 | 389 | 1,534,100 | 389 |
| 2022-10-03 | 373 | 375 | 365 | 372 | 1,659,100 | 372 |
| 2022-09-30 | 379 | 382 | 372 | 381 | 1,703,900 | 381 |
| 2022-09-29 | 387 | 393 | 381 | 387 | 1,685,100 | 387 |
| 2022-09-28 | 388 | 390 | 373 | 377 | 2,884,100 | 377 |
| 2022-09-27 | 394 | 395 | 386 | 389 | 1,523,900 | 389 |
| 2022-09-26 | 399 | 400 | 385 | 388 | 2,502,200 | 388 |
| 2022-09-22 | 400 | 407 | 397 | 406 | 1,304,300 | 406 |
| 2022-09-21 | 406 | 407 | 402 | 405 | 1,002,600 | 405 |
| 2022-09-20 | 404 | 413 | 404 | 410 | 1,269,200 | 410 |
| 2022-09-16 | 407 | 409 | 402 | 403 | 1,534,100 | 403 |
| 2022-09-15 | 416 | 416 | 412 | 413 | 928,100 | 413 |
| 2022-09-14 | 405 | 416 | 403 | 414 | 1,579,500 | 414 |
| 2022-09-13 | 413 | 417 | 411 | 413 | 1,106,000 | 413 |
| 2022-09-12 | 420 | 422 | 408 | 410 | 1,525,300 | 410 |
| 2022-09-09 | 415 | 422 | 406 | 420 | 2,134,200 | 420 |
| 2022-09-08 | 403 | 411 | 400 | 410 | 1,884,100 | 410 |
| 2022-09-07 | 424 | 426 | 401 | 401 | 3,155,100 | 401 |
| 2022-09-06 | 425 | 435 | 424 | 424 | 1,821,500 | 424 |
| 2022-09-05 | 405 | 432 | 405 | 432 | 5,920,700 | 432 |
| 2022-09-02 | 403 | 411 | 400 | 403 | 1,515,200 | 403 |
| 2022-09-01 | 398 | 404 | 394 | 403 | 2,082,400 | 403 |
| 2022-08-31 | 404 | 408 | 397 | 399 | 3,220,000 | 399 |
| 2022-08-30 | 408 | 414 | 404 | 409 | 1,748,800 | 409 |
| 2022-08-29 | 400 | 405 | 400 | 402 | 1,298,200 | 402 |
| 2022-08-26 | 413 | 414 | 409 | 412 | 787,500 | 412 |
| 2022-08-25 | 416 | 416 | 410 | 413 | 873,500 | 413 |
| 2022-08-24 | 402 | 417 | 402 | 413 | 3,185,500 | 413 |
| 2022-08-23 | 396 | 401 | 395 | 396 | 958,200 | 396 |
| 2022-08-22 | 400 | 402 | 395 | 396 | 1,472,200 | 396 |
| 2022-08-19 | 399 | 404 | 399 | 402 | 877,100 | 402 |
| 2022-08-18 | 400 | 403 | 396 | 401 | 1,359,700 | 401 |
| 2022-08-17 | 402 | 404 | 398 | 401 | 1,492,800 | 401 |
| 2022-08-16 | 402 | 407 | 400 | 402 | 1,215,700 | 402 |
| 2022-08-15 | 414 | 414 | 403 | 403 | 1,506,800 | 403 |
| 2022-08-12 | 409 | 419 | 407 | 415 | 2,189,500 | 415 |
| 2022-08-10 | 406 | 408 | 397 | 403 | 1,132,700 | 403 |
| 2022-08-09 | 405 | 410 | 403 | 403 | 1,252,900 | 403 |
| 2022-08-08 | 398 | 405 | 394 | 403 | 1,217,700 | 403 |
| 2022-08-05 | 390 | 395 | 383 | 393 | 2,344,600 | 393 |
| 2022-08-04 | 399 | 400 | 390 | 392 | 2,123,600 | 392 |
| 2022-08-03 | 395 | 403 | 390 | 401 | 1,948,200 | 401 |
| 2022-08-02 | 412 | 412 | 393 | 394 | 4,202,000 | 394 |
| 2022-08-01 | 415 | 428 | 406 | 409 | 4,314,700 | 409 |
| 2022-07-29 | 411 | 413 | 405 | 408 | 1,034,200 | 408 |
| 2022-07-28 | 419 | 421 | 410 | 414 | 772,100 | 414 |
| 2022-07-27 | 419 | 422 | 411 | 413 | 1,049,900 | 413 |
| 2022-07-26 | 404 | 419 | 404 | 416 | 1,747,800 | 416 |
| 2022-07-25 | 407 | 407 | 402 | 403 | 834,600 | 403 |
| 2022-07-22 | 408 | 408 | 403 | 407 | 832,900 | 407 |
| 2022-07-21 | 411 | 414 | 406 | 408 | 1,159,700 | 408 |
| 2022-07-20 | 416 | 416 | 407 | 411 | 1,226,700 | 411 |
| 2022-07-19 | 400 | 410 | 399 | 409 | 1,632,600 | 409 |
| 2022-07-15 | 401 | 402 | 391 | 392 | 2,259,400 | 392 |
| 2022-07-14 | 403 | 407 | 402 | 403 | 697,900 | 403 |
| 2022-07-13 | 402 | 411 | 400 | 410 | 1,101,400 | 410 |
| 2022-07-12 | 412 | 415 | 403 | 407 | 910,300 | 407 |
| 2022-07-11 | 417 | 420 | 412 | 414 | 934,700 | 414 |
| 2022-07-08 | 402 | 413 | 400 | 410 | 1,964,600 | 410 |
| 2022-07-07 | 395 | 398 | 387 | 395 | 2,045,600 | 395 |
| 2022-07-06 | 419 | 421 | 391 | 392 | 4,471,100 | 392 |
| 2022-07-05 | 417 | 434 | 416 | 429 | 1,414,200 | 429 |
| 2022-07-04 | 415 | 417 | 407 | 417 | 1,351,700 | 417 |
| 2022-07-01 | 422 | 425 | 403 | 407 | 2,353,900 | 407 |
| 2022-06-30 | 429 | 433 | 423 | 428 | 1,838,800 | 428 |
| 2022-06-29 | 424 | 435 | 421 | 426 | 1,105,900 | 426 |
| 2022-06-28 | 416 | 439 | 415 | 431 | 1,916,300 | 431 |
| 2022-06-27 | 414 | 421 | 407 | 421 | 1,929,500 | 421 |
| 2022-06-24 | 395 | 406 | 390 | 406 | 1,194,700 | 406 |
| 2022-06-23 | 404 | 412 | 398 | 402 | 1,813,500 | 402 |
| 2022-06-22 | 420 | 420 | 406 | 407 | 2,159,900 | 407 |
| 2022-06-21 | 398 | 409 | 396 | 408 | 2,301,900 | 408 |
| 2022-06-20 | 418 | 424 | 385 | 390 | 4,882,200 | 390 |
| 2022-06-17 | 424 | 430 | 415 | 425 | 4,219,200 | 425 |
| 2022-06-16 | 448 | 449 | 431 | 439 | 1,960,600 | 439 |
| 2022-06-15 | 468 | 470 | 444 | 447 | 2,379,100 | 447 |
| 2022-06-14 | 454 | 474 | 449 | 473 | 3,043,500 | 473 |
| 2022-06-13 | 472 | 482 | 461 | 462 | 2,380,000 | 462 |
| 2022-06-10 | 485 | 488 | 468 | 483 | 3,528,000 | 483 |
| 2022-06-09 | 488 | 496 | 481 | 490 | 4,023,800 | 490 |
| 2022-06-08 | 454 | 491 | 452 | 487 | 7,284,400 | 487 |
| 2022-06-07 | 456 | 456 | 447 | 451 | 1,599,400 | 451 |
| 2022-06-06 | 439 | 462 | 439 | 453 | 2,488,000 | 453 |
| 2022-06-03 | 444 | 449 | 436 | 444 | 1,661,200 | 444 |
| 2022-06-02 | 445 | 451 | 441 | 447 | 1,282,300 | 447 |
| 2022-06-01 | 442 | 454 | 439 | 449 | 1,930,700 | 449 |
| 2022-05-31 | 429 | 446 | 424 | 444 | 2,932,000 | 444 |
| 2022-05-30 | 432 | 436 | 428 | 428 | 850,900 | 428 |
| 2022-05-27 | 429 | 431 | 422 | 422 | 879,900 | 422 |
| 2022-05-26 | 424 | 428 | 421 | 421 | 743,700 | 421 |
| 2022-05-25 | 431 | 432 | 422 | 424 | 927,900 | 424 |
| 2022-05-24 | 435 | 439 | 426 | 427 | 1,521,700 | 427 |
| 2022-05-23 | 449 | 450 | 432 | 433 | 2,306,200 | 433 |
| 2022-05-20 | 458 | 458 | 448 | 451 | 1,491,100 | 451 |
| 2022-05-19 | 443 | 457 | 443 | 456 | 1,449,600 | 456 |
| 2022-05-18 | 463 | 466 | 451 | 458 | 2,346,600 | 458 |
| 2022-05-17 | 446 | 459 | 444 | 458 | 1,632,300 | 458 |
| 2022-05-16 | 454 | 464 | 441 | 448 | 2,626,100 | 448 |
| 2022-05-13 | 428 | 456 | 428 | 455 | 4,140,200 | 455 |
| 2022-05-12 | 405 | 433 | 405 | 416 | 2,879,000 | 416 |
| 2022-05-11 | 403 | 408 | 382 | 405 | 4,601,000 | 405 |
| 2022-05-10 | 417 | 450 | 402 | 418 | 7,591,800 | 418 |
| 2022-05-09 | 442 | 443 | 422 | 424 | 2,037,100 | 424 |
| 2022-05-06 | 425 | 447 | 425 | 442 | 2,126,200 | 442 |
| 2022-05-02 | 426 | 431 | 421 | 423 | 961,700 | 423 |
| 2022-04-28 | 435 | 436 | 426 | 434 | 835,400 | 434 |
| 2022-04-27 | 423 | 436 | 417 | 433 | 2,228,400 | 433 |
| 2022-04-26 | 429 | 434 | 421 | 431 | 1,493,700 | 431 |
| 2022-04-25 | 439 | 442 | 429 | 431 | 1,702,800 | 431 |
| 2022-04-22 | 456 | 461 | 452 | 455 | 1,296,300 | 455 |
| 2022-04-21 | 473 | 475 | 462 | 463 | 1,268,200 | 463 |
| 2022-04-20 | 477 | 479 | 461 | 465 | 1,746,500 | 465 |
| 2022-04-19 | 479 | 481 | 470 | 476 | 1,276,600 | 476 |
| 2022-04-18 | 474 | 481 | 466 | 473 | 1,767,900 | 473 |
| 2022-04-15 | 468 | 474 | 461 | 472 | 1,113,900 | 472 |
| 2022-04-14 | 461 | 476 | 461 | 471 | 2,069,300 | 471 |
| 2022-04-13 | 457 | 463 | 448 | 460 | 1,350,200 | 460 |
| 2022-04-12 | 455 | 460 | 446 | 453 | 1,808,500 | 453 |
| 2022-04-11 | 456 | 475 | 455 | 463 | 2,491,900 | 463 |
| 2022-04-08 | 448 | 458 | 445 | 448 | 1,656,600 | 448 |
| 2022-04-07 | 448 | 449 | 426 | 441 | 2,188,400 | 441 |
| 2022-04-06 | 459 | 463 | 448 | 453 | 1,405,400 | 453 |
| 2022-04-05 | 468 | 468 | 457 | 464 | 1,122,900 | 464 |
| 2022-04-04 | 457 | 463 | 452 | 462 | 1,270,400 | 462 |
| 2022-04-01 | 458 | 465 | 454 | 465 | 1,968,300 | 465 |
| 2022-03-31 | 487 | 494 | 468 | 470 | 3,105,600 | 470 |
| 2022-03-30 | 492 | 494 | 475 | 485 | 2,236,200 | 485 |
| 2022-03-29 | 489 | 492 | 473 | 485 | 2,167,000 | 485 |
| 2022-03-28 | 480 | 495 | 478 | 484 | 2,726,300 | 484 |
| 2022-03-25 | 480 | 486 | 472 | 483 | 2,527,000 | 483 |
| 2022-03-24 | 485 | 507 | 479 | 484 | 5,156,400 | 484 |
| 2022-03-23 | 490 | 495 | 465 | 486 | 4,806,800 | 486 |
| 2022-03-22 | 460 | 493 | 458 | 489 | 8,781,900 | 489 |
| 2022-03-18 | 455 | 455 | 441 | 452 | 2,704,900 | 452 |
| 2022-03-17 | 434 | 459 | 432 | 457 | 6,092,200 | 457 |
| 2022-03-16 | 411 | 430 | 404 | 428 | 4,103,600 | 428 |
| 2022-03-15 | 436 | 454 | 408 | 418 | 8,236,800 | 418 |
| 2022-03-14 | 424 | 460 | 417 | 446 | 10,054,800 | 446 |
| 2022-03-11 | 382 | 425 | 380 | 423 | 12,225,800 | 423 |
| 2022-03-10 | 371 | 371 | 354 | 370 | 1,647,500 | 370 |
| 2022-03-09 | 363 | 366 | 355 | 363 | 1,816,700 | 363 |
| 2022-03-08 | 374 | 386 | 356 | 357 | 2,388,700 | 357 |
| 2022-03-07 | 370 | 380 | 368 | 377 | 2,277,500 | 377 |
| 2022-03-04 | 385 | 389 | 367 | 372 | 2,595,800 | 372 |
| 2022-03-03 | 399 | 408 | 389 | 390 | 2,626,300 | 390 |
| 2022-03-02 | 376 | 394 | 373 | 392 | 2,702,800 | 392 |
| 2022-03-01 | 366 | 382 | 365 | 380 | 2,593,800 | 380 |
| 2022-02-28 | 343 | 359 | 342 | 358 | 1,650,900 | 358 |
| 2022-02-25 | 337 | 342 | 333 | 337 | 1,062,800 | 337 |
| 2022-02-24 | 354 | 354 | 335 | 336 | 1,713,100 | 336 |
| 2022-02-22 | 353 | 360 | 352 | 357 | 1,118,800 | 357 |
| 2022-02-21 | 350 | 361 | 346 | 361 | 1,545,400 | 361 |
| 2022-02-18 | 361 | 361 | 351 | 352 | 922,400 | 352 |
| 2022-02-17 | 362 | 368 | 362 | 363 | 661,500 | 363 |
| 2022-02-16 | 369 | 371 | 361 | 365 | 867,400 | 365 |
| 2022-02-15 | 363 | 367 | 361 | 364 | 837,500 | 364 |
| 2022-02-14 | 370 | 370 | 361 | 366 | 1,215,300 | 366 |
| 2022-02-10 | 374 | 382 | 371 | 378 | 1,944,700 | 378 |
| 2022-02-09 | 365 | 374 | 364 | 371 | 1,013,100 | 371 |
| 2022-02-08 | 367 | 372 | 360 | 365 | 1,018,100 | 365 |
| 2022-02-07 | 370 | 377 | 363 | 373 | 1,708,600 | 373 |
| 2022-02-04 | 344 | 371 | 342 | 370 | 3,279,700 | 370 |
| 2022-02-03 | 332 | 351 | 325 | 345 | 3,160,500 | 345 |
| 2022-02-02 | 332 | 336 | 325 | 328 | 3,441,600 | 328 |
| 2022-02-01 | 343 | 345 | 329 | 331 | 1,642,600 | 331 |
| 2022-01-31 | 333 | 339 | 333 | 337 | 1,037,100 | 337 |
| 2022-01-28 | 330 | 333 | 327 | 333 | 1,233,500 | 333 |
| 2022-01-27 | 343 | 343 | 326 | 327 | 1,840,900 | 327 |
| 2022-01-26 | 335 | 339 | 332 | 336 | 935,900 | 336 |
| 2022-01-25 | 356 | 356 | 315 | 333 | 4,135,200 | 333 |
| 2022-01-24 | 359 | 368 | 354 | 357 | 1,693,100 | 357 |
| 2022-01-21 | 360 | 367 | 355 | 367 | 1,425,500 | 367 |
| 2022-01-20 | 364 | 368 | 360 | 363 | 1,316,000 | 363 |
| 2022-01-19 | 376 | 380 | 365 | 372 | 1,787,700 | 372 |
| 2022-01-18 | 374 | 385 | 372 | 380 | 2,659,400 | 380 |
| 2022-01-17 | 380 | 380 | 369 | 369 | 866,000 | 369 |
| 2022-01-14 | 374 | 379 | 367 | 374 | 1,859,700 | 374 |
| 2022-01-13 | 363 | 380 | 362 | 376 | 2,003,600 | 376 |
| 2022-01-12 | 355 | 365 | 353 | 364 | 1,226,600 | 364 |
| 2022-01-11 | 356 | 362 | 352 | 357 | 1,148,900 | 357 |
| 2022-01-07 | 360 | 363 | 354 | 357 | 1,079,200 | 357 |
| 2022-01-06 | 357 | 363 | 353 | 354 | 1,368,600 | 354 |
| 2022-01-05 | 359 | 368 | 357 | 364 | 1,723,700 | 364 |
| 2022-01-04 | 355 | 355 | 344 | 351 | 1,391,900 | 351 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
