[6366 東証1部] 千代田化工建設 日足 時系列データ

[6366 東証1部] 千代田化工建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-19638.00641.00633.00634.001145400728327700
2017-10-18639.00640.00632.00636.001061300675168800
2017-10-17642.00647.00633.00637.001421900907881900
2017-10-16634.00644.00633.00637.001239400790580100
2017-10-13637.00638.00628.00633.0021970001392848900
2017-10-12636.00638.00628.00628.001163100734559100
2017-10-11636.00639.00631.00637.00952400605951200
2017-10-10645.00645.00633.00636.001331800847811300
2017-10-06655.00658.00648.00650.001113900725443500
2017-10-05653.00659.00649.00651.00873500570319900
2017-10-04655.00669.00651.00653.0023163001521473800
2017-10-03650.00653.00644.00651.0018499001201009400
2017-10-02656.00671.00647.00648.0021549001412967200
2017-09-29650.00666.00646.00658.0021450001412976000
2017-09-28654.00666.00647.00648.0025310001656780000
2017-09-27629.00649.00629.00647.0016910001090637000
2017-09-26629.00637.00625.00630.001057000668335000
2017-09-25633.00633.00626.00626.001114000700355000
2017-09-22644.00647.00623.00623.0019310001217240000
2017-09-21632.00644.00630.00635.0029380001875138000
2017-09-20616.00624.00616.00622.0019360001202588000
2017-09-19607.00614.00606.00612.001563000954932000
2017-09-15597.00607.00597.00601.0018070001085961000
2017-09-14599.00613.00598.00602.0020330001232007000
2017-09-13594.00598.00592.00595.001274000758699000
2017-09-12588.00594.00583.00594.001526000899490000
2017-09-11569.00582.00568.00580.001388000801430000
2017-09-08574.00582.00568.00569.0026080001496219000
2017-09-07575.00585.00574.00584.001484000862124000
2017-09-06571.00576.00570.00574.001704000975302000
2017-09-05575.00580.00571.00572.001201000690406000
2017-09-04575.00577.00570.00575.001348000774029000
2017-09-01573.00578.00570.00575.001652000947744000
2017-08-31572.00574.00567.00572.001709000975008000
2017-08-30570.00574.00567.00573.0017750001013346000
2017-08-29566.00568.00562.00566.0026100001476244000
2017-08-28573.00573.00567.00569.001122000639424000
2017-08-25571.00573.00568.00571.001745000995741000
2017-08-24565.00571.00563.00570.0018850001071407000
2017-08-23564.00570.00562.00565.0022210001257742000
2017-08-22557.00566.00556.00562.0020840001172209000
2017-08-21562.00568.00555.00563.0050160002819672000
2017-08-18559.00568.00552.00560.0072090004039135000
2017-08-17560.00575.00560.00561.0059960003393449000
2017-08-16551.00568.00548.00559.0061530003432427000
2017-08-15559.00574.00542.00547.00101910005671478000
2017-08-14578.00579.00537.00541.0089880004923865000
2017-08-10614.00615.00580.00584.00108540006414142000
2017-08-09657.00670.00641.00654.0059100003876720000
2017-08-08663.00667.00648.00652.0031040002031925000
2017-08-07665.00670.00662.00668.0017860001190014000
2017-08-04660.00672.00659.00667.0016250001083186000
2017-08-03661.00666.00659.00664.001228000813883000
2017-08-02665.00667.00661.00661.00999000662502000
2017-08-01665.00676.00662.00664.0024930001662927000
2017-07-31668.00675.00663.00663.0022180001478910000
2017-07-28660.00671.00658.00670.0020070001337914000
2017-07-27662.00662.00655.00656.001334000878974000
2017-07-26651.00663.00651.00663.0018240001202232000
2017-07-25648.00651.00646.00649.00887000575697000
2017-07-24649.00651.00645.00651.001399000907513000
2017-07-21655.00655.00648.00648.00915000594949000
2017-07-20650.00654.00646.00654.0015500001008474000
2017-07-19646.00654.00645.00650.0016730001088046000
2017-07-18652.00662.00644.00649.0020300001323791000
2017-07-14656.00658.00653.00655.001435000940597000
2017-07-13656.00656.00648.00649.001020000664090000
2017-07-12648.00662.00644.00653.0052800003453682000
2017-07-11652.00655.00646.00647.0025050001626845000
2017-07-10654.00659.00652.00652.001090000712918000
2017-07-07655.00663.00652.00654.0020010001312584000
2017-07-06660.00660.00654.00659.001479000972244000
2017-07-05652.00659.00652.00655.001330000871587000
2017-07-04661.00661.00651.00653.0017900001173017000
2017-07-03664.00664.00651.00652.0018440001206881000
2017-06-30660.00664.00655.00661.001294000854073000
2017-06-29676.00678.00661.00665.0024130001608651000
2017-06-28648.00668.00647.00666.0033830002232465000
2017-06-27636.00649.00634.00648.0026340001699345000
2017-06-26636.00637.00628.00631.0018550001170800000
2017-06-23627.00634.00625.00634.0028390001791921000
2017-06-22645.00645.00623.00627.0058260003664557000
2017-06-21654.00656.00650.00655.0017650001154050000
2017-06-20658.00661.00653.00654.0016040001052898000
2017-06-19652.00657.00652.00654.001157000756454000
2017-06-16650.00659.00649.00652.0018770001225719000
2017-06-15650.00652.00634.00644.0026490001699775000
2017-06-14646.00656.00646.00651.0020000001302173000
2017-06-13640.00649.00640.00644.0016960001092635000
2017-06-12634.00643.00634.00640.0021560001377605000
2017-06-09630.00632.00624.00627.0023210001458792000
2017-06-08624.00632.00624.00626.0024720001551559000
2017-06-07631.00632.00624.00629.001393000875116000
2017-06-06643.00644.00630.00631.0020760001318240000
2017-06-05639.00648.00628.00644.0043270002770050000
2017-06-02631.00638.00628.00636.0027570001748571000
2017-06-01630.00643.00623.00626.0037120002337415000
2017-05-31628.00629.00622.00623.0021990001373630000
2017-05-30633.00633.00622.00627.0021190001327591000
2017-05-29637.00638.00629.00633.0019270001218534000
2017-05-26642.00645.00639.00640.0017950001151842000
2017-05-25650.00651.00643.00644.0020880001346767000
2017-05-24651.00658.00644.00650.0037960002465847000
2017-05-23659.00660.00647.00648.0033320002168870000
2017-05-22674.00675.00664.00667.0015230001017371000
2017-05-19668.00674.00662.00666.0025580001704990000
2017-05-18665.00669.00659.00664.0026740001770996000
2017-05-17690.00691.00675.00675.0030480002074974000
2017-05-16699.00700.00691.00695.0023580001639358000
2017-05-15694.00714.00687.00687.0060810004249718000
2017-05-12750.00755.00686.00692.0072870005217013000
2017-05-11739.00754.00739.00751.0032100002404428000
2017-05-10734.00740.00733.00736.0013750001012412000
2017-05-09741.00745.00733.00734.0015590001147811000
2017-05-08743.00746.00738.00741.0018720001387839000
2017-05-02739.00751.00724.00728.0033510002466939000
2017-05-01735.00744.00731.00744.00916000676982000
2017-04-28746.00751.00739.00741.00937000696723000
2017-04-27738.00747.00738.00744.001033000768202000
2017-04-26748.00759.00743.00745.0013710001026110000
2017-04-25736.00759.00735.00742.0033870002532926000
2017-04-24729.00738.00727.00732.0016660001219396000
2017-04-21725.00729.00719.00723.0019170001386101000
2017-04-20717.00722.00710.00717.0024140001728628000
2017-04-19722.00727.00718.00720.0014960001079740000
2017-04-18723.00729.00721.00722.00898000650205000
2017-04-17713.00720.00712.00719.00986000706436000
2017-04-14736.00736.00717.00718.0014240001033956000
2017-04-13715.00735.00713.00726.0021560001562727000
2017-04-12725.00733.00717.00725.0018250001322263000
2017-04-11725.00736.00722.00728.0014330001042802000
2017-04-10721.00739.00718.00728.0025960001890665000
2017-04-07718.00725.00713.00720.0019540001405070000
2017-04-06727.00728.00711.00714.0019380001388597000
2017-04-05725.00732.00723.00729.0017310001260126000
2017-04-04732.00732.00717.00720.0016570001196204000
2017-04-03726.00746.00722.00734.0023190001701202000
2017-03-31724.00731.00718.00718.0015870001148418000
2017-03-30731.00731.00715.00719.0017230001242368000
2017-03-29732.00740.00726.00731.0014450001056404000
2017-03-28732.00740.00730.00732.001188000871175000
2017-03-27741.00744.00731.00733.0017370001278417000
2017-03-24744.00746.00738.00742.001100000817113000
2017-03-23744.00749.00741.00743.001196000889943000
2017-03-22752.00761.00747.00749.0014780001109776000
2017-03-21770.00775.00757.00764.0015260001169820000
2017-03-17768.00768.00758.00766.0016970001295650000
2017-03-16752.00784.00752.00773.0034000002624727000
2017-03-15746.00759.00740.00754.0015640001175405000
2017-03-14751.00752.00747.00750.00667000499993000
2017-03-13749.00750.00734.00748.0016290001209051000
2017-03-10757.00758.00742.00749.0021840001640970000
2017-03-09740.00750.00737.00750.0013840001032164000
2017-03-08752.00754.00742.00744.0015510001157115000
2017-03-07739.00753.00739.00749.0015990001196319000
2017-03-06733.00747.00729.00745.0016030001187535000
2017-03-03737.00741.00726.00731.0028730002102097000
2017-03-02750.00759.00737.00742.0036220002702347000
2017-03-01734.00748.00732.00746.0038620002862191000
2017-02-28718.00726.00717.00720.0016360001181295000
2017-02-27720.00721.00713.00717.0017080001223752000
2017-02-24726.00728.00719.00722.0018570001342685000
2017-02-23735.00735.00728.00732.0016110001177475000
2017-02-22740.00740.00730.00734.001312000964176000
2017-02-21726.00740.00724.00736.0020330001492133000
2017-02-20711.00725.00711.00720.0021250001527672000
2017-02-17719.00729.00715.00721.0024100001736504000
2017-02-16737.00740.00722.00726.0017030001238973000
2017-02-15744.00746.00735.00736.001272000940705000
2017-02-14739.00748.00735.00736.0019500001444802000
2017-02-13730.00741.00725.00731.0018760001373474000
2017-02-10725.00738.00713.00727.0039270002856066000
2017-02-09723.00756.00710.00718.0054860003977599000
2017-02-08737.00739.00727.00734.0017550001283890000
2017-02-07748.00748.00737.00738.001274000942370000
2017-02-06755.00757.00742.00748.001148000858850000
2017-02-03747.00753.00741.00745.0020090001499477000
2017-02-02767.00769.00741.00744.0021820001638463000
2017-02-01757.00772.00747.00764.0031980002430944000
2017-01-31817.00820.00757.00761.0051190003960686000
2017-01-30835.00835.00823.00827.001028000849594000
2017-01-27844.00848.00835.00837.0012770001071499000
2017-01-26848.00851.00832.00836.0029880002504571000
2017-01-25849.00858.00841.00845.0013970001185078000
2017-01-24826.00842.00826.00839.0013540001133463000
2017-01-23838.00838.00826.00831.0014870001236603000
2017-01-20839.00843.00830.00838.001053000880803000
2017-01-19822.00837.00816.00835.0024530002036219000
2017-01-18816.00821.00806.00818.0016600001351123000
2017-01-17827.00828.00817.00824.0013430001107603000
2017-01-16826.00836.00823.00832.0019270001602898000
2017-01-13822.00828.00822.00826.0015170001250757000
2017-01-12830.00832.00819.00822.0013590001119234000
2017-01-11824.00829.00823.00826.0012260001012754000
2017-01-10823.00834.00816.00824.0029560002432831000
2017-01-06823.00828.00822.00826.0017490001442128000
2017-01-05822.00828.00819.00822.0013960001146891000
2017-01-04812.00822.00812.00820.0019700001610688000
2016-12-30799.00812.00795.00810.0027350002206117000
2016-12-29814.00816.00802.00806.0018030001457592000
2016-12-28821.00828.00816.00818.0015320001258171000
2016-12-27826.00829.00822.00824.0012730001049768000
2016-12-26834.00843.00824.00830.0020770001731147000
2016-12-22828.00831.00821.00829.0014690001214248000
2016-12-21850.00851.00829.00833.0027890002332494000
2016-12-20856.00857.00843.00847.0021480001818169000
2016-12-19875.00878.00855.00857.0026310002267746000
2016-12-16881.00893.00879.00887.0017260001532975000
2016-12-15882.00889.00872.00877.0013970001226490000
2016-12-14881.00886.00877.00881.0011680001029660000
2016-12-13888.00890.00876.00890.0013830001223751000
2016-12-12900.00911.00885.00892.0024430002192990000
2016-12-09899.00899.00882.00887.0025720002292322000
2016-12-08880.00890.00879.00888.0019410001718106000
2016-12-07877.00881.00859.00868.0016430001428009000
2016-12-06864.00874.00862.00871.0022640001964497000
2016-12-05862.00866.00841.00849.0029270002486123000
2016-12-02845.00864.00840.00862.0039320003342727000
2016-12-01865.00883.00853.00870.0058740005106176000
2016-11-30848.00848.00816.00821.0023750001965168000
2016-11-29849.00856.00842.00846.0013770001164992000
2016-11-28840.00863.00837.00861.0014100001203860000
2016-11-25866.00873.00845.00852.0019140001637750000
2016-11-24873.00875.00861.00862.0019140001657423000
2016-11-22850.00871.00848.00869.0031210002689649000
2016-11-21828.00844.00826.00841.0025070002099954000
2016-11-18835.00839.00805.00825.0057850004757006000
2016-11-17861.00861.00849.00853.0022680001936633000
2016-11-16879.00887.00865.00872.0015200001325953000
2016-11-15874.00877.00857.00867.0019330001672125000
2016-11-14890.00893.00875.00878.0020050001766777000
2016-11-11900.00913.00886.00890.0026030002334557000
2016-11-10873.00899.00855.00888.0033270002929944000
2016-11-09870.00879.00817.00830.0021020001762594000
2016-11-08872.00872.00858.00863.0012300001059714000
2016-11-07858.00878.00857.00872.0023080002006195000
2016-11-04884.00884.00832.00841.0036540003111221000
2016-11-02896.00907.00891.00896.00928000832710000
2016-11-01904.00914.00890.00912.001042000943897000
2016-10-31926.00926.00912.00917.00826000758656000
2016-10-28919.00929.00917.00929.0012230001130863000
2016-10-27916.00922.00907.00912.00926000844590000
2016-10-26916.00918.00908.00914.00851000776214000
2016-10-25930.00930.00914.00916.001004000923418000
2016-10-24919.00933.00915.00930.0011130001032197000
2016-10-21920.00921.00911.00915.001039000951490000
2016-10-20911.00927.00905.00922.0013340001226700000
2016-10-19905.00909.00899.00906.00780000705389000
2016-10-18898.00909.00896.00906.001105000997469000
2016-10-17885.00900.00884.00898.0012240001094495000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog