[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 
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
2016-10-14880.00889.00877.00884.0012660001115538000
2016-10-13890.00893.00876.00885.00894000790295000
2016-10-12875.00895.00869.00890.0017200001530207000
2016-10-11881.00890.00877.00886.0020180001784788000
2016-10-07864.00876.00863.00875.001106000963332000
2016-10-06868.00879.00863.00865.0012400001077784000
2016-10-05856.00858.00845.00856.00961000821105000
2016-10-04850.00855.00844.00852.0012050001024611000
2016-10-03837.00850.00836.00846.0015140001279368000
2016-09-30832.00833.00818.00826.001152000950813000
2016-09-29820.00849.00818.00839.0038060003180509000
2016-09-28804.00805.00782.00787.0015070001190554000
2016-09-27813.00817.00799.00810.0026660002153696000
2016-09-26832.00833.00820.00826.001111000919310000
2016-09-23828.00837.00825.00835.0012150001013211000
2016-09-21803.00831.00796.00829.0024190001980215000
2016-09-20789.00805.00783.00798.001075000858172000
2016-09-16800.00802.00792.00796.0014770001177317000
2016-09-15801.00813.00794.00797.0012750001021147000
2016-09-14800.00813.00797.00807.001070000863965000
2016-09-13819.00824.00815.00819.0013200001080262000
2016-09-12805.00812.00803.00810.001053000851079000
2016-09-09818.00827.00815.00822.0017540001438639000
2016-09-08817.00820.00809.00811.00866000703596000
2016-09-07814.00819.00806.00817.0014590001188242000
2016-09-06821.00826.00819.00822.001042000856784000
2016-09-05814.00830.00814.00823.0014050001156058000
2016-09-02811.00811.00794.00800.0020480001636438000
2016-09-01833.00833.00811.00817.0022860001872937000
2016-08-31826.00836.00813.00836.0021640001792095000
2016-08-30808.00824.00805.00822.0024270001988901000
2016-08-29803.00826.00803.00823.0019800001622084000
2016-08-26790.00794.00780.00788.0018350001445161000
2016-08-25783.00793.00776.00788.0019740001547002000
2016-08-24790.00795.00784.00789.0015480001221676000
2016-08-23815.00815.00788.00789.0019220001527664000
2016-08-22808.00818.00794.00816.0018130001467437000
2016-08-19760.00810.00755.00804.0052030004118202000
2016-08-18734.00753.00725.00748.0019050001418484000
2016-08-17725.00741.00723.00739.001315000965864000
2016-08-16744.00749.00732.00732.001224000903172000
2016-08-15752.00752.00742.00744.001108000826452000
2016-08-12761.00762.00750.00758.0015120001144977000
2016-08-10738.00764.00737.00748.0019970001504969000
2016-08-09748.00760.00732.00738.0024220001806798000
2016-08-08730.00745.00728.00742.0015930001179484000
2016-08-05710.00728.00710.00720.0015020001082267000
2016-08-04699.00717.00696.00714.0015960001129839000
2016-08-03701.00705.00693.00696.001087000759722000
2016-08-02719.00723.00709.00714.00970000695248000
2016-08-01717.00732.00711.00729.001054000765024000
2016-07-29733.00743.00716.00728.0017140001247800000
2016-07-28740.00744.00727.00738.001056000778437000
2016-07-27736.00749.00731.00746.0015750001171460000
2016-07-26738.00738.00719.00726.0014460001050214000
2016-07-25741.00746.00736.00741.001211000897633000
2016-07-22735.00738.00725.00732.001354000991046000
2016-07-21739.00743.00736.00741.0014700001087709000
2016-07-20726.00728.00715.00728.001349000977436000
2016-07-19731.00740.00727.00732.0014100001032530000
2016-07-15729.00735.00718.00725.0018000001308529000
2016-07-14725.00728.00720.00724.001242000899866000
2016-07-13730.00743.00720.00725.0024220001765438000
2016-07-12703.00723.00701.00706.0023440001663154000
2016-07-11676.00691.00675.00687.0023710001625110000
2016-07-08662.00675.00658.00665.0021630001437950000
2016-07-07662.00672.00659.00664.0017300001149684000
2016-07-06657.00666.00651.00664.0022530001484842000
2016-07-05664.00673.00662.00667.001261000840410000
2016-07-04664.00676.00660.00672.0016380001098457000
2016-07-01676.00681.00668.00669.001178000791204000
2016-06-30676.00682.00671.00672.0016780001133378000
2016-06-29670.00684.00668.00669.0022250001498358000
2016-06-28650.00673.00644.00665.0027460001822801000
2016-06-27649.00669.00647.00669.0028380001875322000
2016-06-24708.00717.00611.00642.0028810001909275000
2016-06-23692.00703.00692.00701.001159000810357000
2016-06-22698.00700.00688.00692.0014780001022694000
2016-06-21691.00702.00681.00698.0018410001279645000
2016-06-20669.00689.00665.00686.0028260001920935000
2016-06-17681.00692.00678.00679.0030190002060932000
2016-06-16675.00689.00674.00676.0041190002803375000
2016-06-15680.00687.00671.00679.0023780001618428000
2016-06-14686.00690.00679.00687.0026200001793927000
2016-06-13715.00715.00696.00696.0026720001869975000
2016-06-10727.00728.00713.00716.0028330002041643000
2016-06-09725.00744.00725.00730.0035350002591018000
2016-06-08725.00733.00712.00730.0045030003266190000
2016-06-07738.00749.00737.00745.0020960001559750000
2016-06-06732.00739.00725.00737.0022750001670112000
2016-06-03750.00760.00744.00750.0029030002178778000
2016-06-02761.00761.00746.00747.0048770003665960000
2016-06-01784.00790.00772.00775.0028240002193430000
2016-05-31786.00796.00785.00793.0014600001156072000
2016-05-30789.00792.00778.00784.0018280001431599000
2016-05-27790.00799.00787.00792.0013960001105385000
2016-05-26808.00808.00792.00793.0015420001229838000
2016-05-25798.00807.00792.00803.0016970001360451000
2016-05-24798.00798.00782.00786.0017690001392367000
2016-05-23802.00802.00784.00799.001033000820947000
2016-05-20795.00805.00787.00803.001187000947665000
2016-05-19820.00820.00793.00796.0017760001423203000
2016-05-18792.00818.00792.00814.0022620001829388000
2016-05-17791.00800.00790.00796.0027130002156999000
2016-05-16759.00785.00759.00777.0024700001916050000
2016-05-13777.00779.00757.00760.0035220002699126000
2016-05-12827.00846.00768.00779.0067370005325345000
2016-05-11838.00850.00832.00834.0016650001395891000
2016-05-10811.00828.00804.00827.0017050001401344000
2016-05-09809.00815.00799.00805.0016240001308480000
2016-05-06814.00824.00784.00799.0045470003614237000
2016-05-02816.00831.00815.00827.0017550001446983000
2016-04-28882.00890.00844.00846.0015980001378704000
2016-04-27884.00890.00872.00876.0014770001294830000
2016-04-26886.00890.00872.00879.0013130001155358000
2016-04-25903.00912.00891.00894.0023740002131321000
2016-04-22877.00894.00868.00893.0019290001704406000
2016-04-21890.00890.00878.00880.0025980002292959000
2016-04-20868.00876.00858.00860.0019910001722237000
2016-04-19848.00863.00848.00860.0021470001843529000
2016-04-18823.00843.00819.00833.0020030001669010000
2016-04-15852.00865.00851.00859.0020160001730641000
2016-04-14847.00863.00841.00858.0027120002320476000
2016-04-13833.00841.00826.00838.0026980002251731000
2016-04-12800.00819.00797.00813.0021390001737199000
2016-04-11790.00803.00777.00799.0033240002635059000
2016-04-08775.00802.00772.00790.0024710001946709000
2016-04-07775.00798.00771.00782.0034050002672100000
2016-04-06772.00782.00760.00776.0055930004314953000
2016-04-05789.00797.00780.00789.0040970003231026000
2016-04-04795.00821.00788.00804.0037280002990723000
2016-04-01830.00830.00804.00809.0036630002973613000
2016-03-31853.00856.00825.00825.0035910002997852000
2016-03-30853.00859.00841.00849.0027490002336718000
2016-03-29859.00869.00855.00865.0027820002403844000
2016-03-28861.00869.00850.00868.0039030003359034000
2016-03-25848.00880.00847.00866.0060280005214902000
2016-03-24894.00899.00870.00893.0052300004629605000
2016-03-23947.00948.00873.00904.0071860006480868000
2016-03-22968.00971.00934.00947.0023260002203703000
2016-03-18928.00940.00901.00926.0074240006839645000
2016-03-17960.00977.00945.00951.0028310002716455000
2016-03-16981.00982.00950.00952.0030810002962736000
2016-03-151008.001010.00985.00995.0021250002115413000
2016-03-141010.001036.001005.001013.0023320002367841000
2016-03-11967.00990.00961.00984.0034750003379691000
2016-03-10984.00993.00976.00985.0023620002320143000
2016-03-09990.00996.00960.00973.0040820003981303000
2016-03-081020.001031.00996.001013.0044060004461889000
2016-03-07991.001023.00991.001014.0043090004369765000
2016-03-04941.00988.00940.00982.0034640003376159000
2016-03-03939.00950.00931.00940.0021450002017489000
2016-03-02941.00947.00930.00944.0030880002901222000
2016-03-01904.00925.00901.00919.0050380004615518000
2016-02-29922.00932.00889.00889.0042750003886025000
2016-02-26897.00910.00895.00897.0030490002754182000
2016-02-25879.00892.00871.00884.0028040002468562000
2016-02-24871.00875.00844.00866.0052400004524523000
2016-02-23862.00880.00853.00856.0037770003266737000
2016-02-22829.00849.00818.00847.0020850001754025000
2016-02-19815.00832.00801.00830.0023790001947778000
2016-02-18810.00840.00802.00830.0034840002880414000
2016-02-17795.00805.00766.00774.0027820002176327000
2016-02-16778.00823.00772.00810.0034620002784148000
2016-02-15780.00816.00772.00808.0030480002420600000
2016-02-12746.00755.00722.00741.0038530002861693000
2016-02-10769.00775.00753.00773.0040070003066316000
2016-02-09810.00819.00739.00761.0046920003627873000
2016-02-08815.00855.00815.00850.0018520001558192000
2016-02-05816.00835.00816.00830.0014990001237232000
2016-02-04820.00839.00813.00827.0022370001848834000
2016-02-03843.00843.00817.00828.0033410002764247000
2016-02-02868.00871.00839.00849.0018370001558978000
2016-02-01880.00880.00870.00880.0018770001645280000
2016-01-29839.00875.00830.00872.0028000002390443000
2016-01-28839.00839.00821.00823.0012170001007474000
2016-01-27827.00839.00821.00835.0015240001266920000
2016-01-26817.00823.00795.00800.0025410002049330000
2016-01-25842.00860.00833.00842.0044240003744024000
2016-01-22780.00827.00776.00824.0039710003198020000
2016-01-21795.00801.00760.00762.0036890002903847000
2016-01-20838.00838.00791.00794.0033310002687399000
2016-01-19821.00844.00815.00839.0016110001345813000
2016-01-18820.00836.00805.00829.0020420001683737000
2016-01-15863.00877.00837.00840.0020020001699972000
2016-01-14844.00851.00832.00848.0016410001381215000
2016-01-13841.00871.00841.00869.0015090001301820000
2016-01-12859.00861.00834.00837.0017620001486871000
2016-01-08853.00893.00852.00870.0036280003154486000
2016-01-07885.00898.00866.00868.0022880002018686000
2016-01-06898.00903.00883.00888.0017610001566512000
2016-01-05901.00910.00892.00897.0021720001958509000
2016-01-04919.00934.00905.00908.0014620001337321000
2015-12-30940.00945.00921.00923.0013880001290452000
2015-12-29930.00938.00919.00934.001026000954972000
2015-12-28914.00935.00914.00925.001047000970405000
2015-12-25921.00930.00902.00907.0012230001114134000
2015-12-24926.00944.00920.00923.0016170001505110000
2015-12-22913.00926.00913.00919.0013170001211491000
2015-12-21920.00927.00915.00920.0016820001547437000
2015-12-18958.00962.00916.00921.0053070004984285000
2015-12-17960.00971.00955.00957.0029240002810324000
2015-12-16945.00955.00932.00953.0027570002616190000
2015-12-15940.00950.00920.00923.0025000002324339000
2015-12-14924.00928.00912.00926.0021290001960570000
2015-12-11934.00958.00934.00951.0031970003010090000
2015-12-10949.00959.00945.00949.0018580001767915000
2015-12-09987.00992.00961.00963.0046270004491421000
2015-12-081013.001013.00988.00993.0023680002357332000
2015-12-071036.001036.001019.001022.0013970001431140000
2015-12-041038.001046.001025.001028.0019980002062114000
2015-12-031035.001051.001027.001048.0018610001934890000
2015-12-021048.001048.001022.001041.0026850002793276000

   ※ 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