1964 中外炉工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,275 | 3,325 | 3,100 | 3,190 | 52,400 | 3,190 |
| 2025-04-03 | 3,425 | 3,485 | 3,340 | 3,390 | 28,700 | 3,390 |
| 2025-04-02 | 3,555 | 3,670 | 3,545 | 3,560 | 39,800 | 3,560 |
| 2025-04-01 | 3,695 | 3,760 | 3,515 | 3,555 | 44,600 | 3,555 |
| 2025-03-31 | 3,650 | 3,705 | 3,560 | 3,690 | 40,300 | 3,690 |
| 2025-03-28 | 3,730 | 3,800 | 3,695 | 3,745 | 24,600 | 3,745 |
| 2025-03-27 | 3,745 | 3,875 | 3,710 | 3,860 | 61,700 | 3,860 |
| 2025-03-26 | 3,795 | 3,855 | 3,760 | 3,805 | 29,700 | 3,805 |
| 2025-03-25 | 3,825 | 3,865 | 3,765 | 3,795 | 26,000 | 3,795 |
| 2025-03-24 | 3,860 | 3,940 | 3,810 | 3,825 | 33,700 | 3,825 |
| 2025-03-21 | 3,915 | 3,975 | 3,750 | 3,835 | 48,100 | 3,835 |
| 2025-03-19 | 3,830 | 3,965 | 3,830 | 3,915 | 30,100 | 3,915 |
| 2025-03-18 | 3,830 | 3,850 | 3,780 | 3,845 | 21,600 | 3,845 |
| 2025-03-17 | 3,775 | 3,840 | 3,775 | 3,795 | 10,400 | 3,795 |
| 2025-03-14 | 3,755 | 3,835 | 3,740 | 3,775 | 22,000 | 3,775 |
| 2025-03-13 | 3,770 | 3,790 | 3,710 | 3,780 | 26,600 | 3,780 |
| 2025-03-12 | 3,665 | 3,755 | 3,655 | 3,750 | 19,200 | 3,750 |
| 2025-03-11 | 3,680 | 3,735 | 3,520 | 3,630 | 43,900 | 3,630 |
| 2025-03-10 | 3,780 | 3,805 | 3,725 | 3,730 | 11,800 | 3,730 |
| 2025-03-07 | 3,770 | 3,815 | 3,715 | 3,730 | 24,700 | 3,730 |
| 2025-03-06 | 3,845 | 3,850 | 3,770 | 3,810 | 30,600 | 3,810 |
| 2025-03-05 | 3,785 | 3,855 | 3,745 | 3,810 | 41,700 | 3,810 |
| 2025-03-04 | 3,715 | 3,740 | 3,620 | 3,730 | 24,700 | 3,730 |
| 2025-03-03 | 3,770 | 3,815 | 3,655 | 3,720 | 32,600 | 3,720 |
| 2025-02-28 | 3,780 | 3,795 | 3,680 | 3,700 | 33,000 | 3,700 |
| 2025-02-27 | 3,770 | 3,800 | 3,685 | 3,725 | 46,400 | 3,725 |
| 2025-02-26 | 3,620 | 3,720 | 3,575 | 3,715 | 35,400 | 3,715 |
| 2025-02-25 | 3,600 | 3,750 | 3,565 | 3,620 | 34,100 | 3,620 |
| 2025-02-21 | 3,690 | 3,690 | 3,505 | 3,610 | 56,300 | 3,610 |
| 2025-02-20 | 3,595 | 3,720 | 3,555 | 3,695 | 47,300 | 3,695 |
| 2025-02-19 | 3,415 | 3,660 | 3,415 | 3,575 | 34,800 | 3,575 |
| 2025-02-18 | 3,405 | 3,445 | 3,405 | 3,420 | 12,000 | 3,420 |
| 2025-02-17 | 3,480 | 3,500 | 3,405 | 3,420 | 11,300 | 3,420 |
| 2025-02-14 | 3,565 | 3,565 | 3,495 | 3,495 | 10,500 | 3,495 |
| 2025-02-13 | 3,565 | 3,590 | 3,525 | 3,550 | 13,700 | 3,550 |
| 2025-02-12 | 3,510 | 3,560 | 3,490 | 3,540 | 16,300 | 3,540 |
| 2025-02-10 | 3,500 | 3,520 | 3,460 | 3,470 | 21,800 | 3,470 |
| 2025-02-07 | 3,415 | 3,590 | 3,380 | 3,500 | 32,500 | 3,500 |
| 2025-02-06 | 3,350 | 3,455 | 3,350 | 3,410 | 18,000 | 3,410 |
| 2025-02-05 | 3,260 | 3,395 | 3,215 | 3,325 | 27,600 | 3,325 |
| 2025-02-04 | 3,305 | 3,350 | 3,220 | 3,220 | 39,300 | 3,220 |
| 2025-02-03 | 3,300 | 3,330 | 3,205 | 3,265 | 31,700 | 3,265 |
| 2025-01-31 | 3,515 | 3,560 | 3,250 | 3,355 | 56,300 | 3,355 |
| 2025-01-30 | 3,500 | 3,565 | 3,465 | 3,515 | 24,800 | 3,515 |
| 2025-01-29 | 3,480 | 3,525 | 3,470 | 3,505 | 13,600 | 3,505 |
| 2025-01-28 | 3,410 | 3,475 | 3,395 | 3,475 | 16,100 | 3,475 |
| 2025-01-27 | 3,460 | 3,475 | 3,415 | 3,445 | 15,100 | 3,445 |
| 2025-01-24 | 3,385 | 3,445 | 3,365 | 3,420 | 11,200 | 3,420 |
| 2025-01-23 | 3,415 | 3,460 | 3,380 | 3,405 | 14,200 | 3,405 |
| 2025-01-22 | 3,355 | 3,415 | 3,350 | 3,415 | 14,200 | 3,415 |
| 2025-01-21 | 3,330 | 3,365 | 3,320 | 3,350 | 6,500 | 3,350 |
| 2025-01-20 | 3,270 | 3,375 | 3,265 | 3,320 | 11,200 | 3,320 |
| 2025-01-17 | 3,240 | 3,270 | 3,215 | 3,240 | 10,300 | 3,240 |
| 2025-01-16 | 3,260 | 3,290 | 3,250 | 3,260 | 13,300 | 3,260 |
| 2025-01-15 | 3,285 | 3,325 | 3,225 | 3,260 | 18,000 | 3,260 |
| 2025-01-14 | 3,305 | 3,325 | 3,265 | 3,305 | 16,000 | 3,305 |
| 2025-01-10 | 3,320 | 3,365 | 3,300 | 3,320 | 11,000 | 3,320 |
| 2025-01-09 | 3,395 | 3,395 | 3,320 | 3,320 | 24,200 | 3,320 |
| 2025-01-08 | 3,445 | 3,485 | 3,405 | 3,420 | 24,400 | 3,420 |
| 2025-01-07 | 3,460 | 3,500 | 3,435 | 3,455 | 22,100 | 3,455 |
| 2025-01-06 | 3,550 | 3,565 | 3,455 | 3,460 | 24,000 | 3,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1986-09-26]1株→1.04株 [1983-09-27]1株→1.05株