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