1964 中外炉工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 1,969 | 1,974 | 1,907 | 1,970 | 69,000 | 1,970 |
2023-05-25 | 1,952 | 1,977 | 1,930 | 1,946 | 39,800 | 1,946 |
2023-05-24 | 1,886 | 1,917 | 1,886 | 1,912 | 18,200 | 1,912 |
2023-05-23 | 1,926 | 1,949 | 1,884 | 1,899 | 28,600 | 1,899 |
2023-05-22 | 1,932 | 1,950 | 1,922 | 1,929 | 23,800 | 1,929 |
2023-05-19 | 1,949 | 1,960 | 1,924 | 1,926 | 36,600 | 1,926 |
2023-05-18 | 1,912 | 1,947 | 1,901 | 1,941 | 45,700 | 1,941 |
2023-05-17 | 1,909 | 1,912 | 1,887 | 1,912 | 22,000 | 1,912 |
2023-05-16 | 1,917 | 1,917 | 1,886 | 1,910 | 20,400 | 1,910 |
2023-05-15 | 1,903 | 1,910 | 1,874 | 1,908 | 71,600 | 1,908 |
2023-05-12 | 1,842 | 1,900 | 1,809 | 1,881 | 46,300 | 1,881 |
2023-05-11 | 1,845 | 1,845 | 1,828 | 1,835 | 8,500 | 1,835 |
2023-05-10 | 1,845 | 1,862 | 1,823 | 1,857 | 17,300 | 1,857 |
2023-05-09 | 1,813 | 1,855 | 1,813 | 1,843 | 15,100 | 1,843 |
2023-05-08 | 1,810 | 1,825 | 1,804 | 1,816 | 11,600 | 1,816 |
2023-05-02 | 1,819 | 1,819 | 1,796 | 1,804 | 6,800 | 1,804 |
2023-05-01 | 1,784 | 1,815 | 1,784 | 1,811 | 14,400 | 1,811 |
2023-04-28 | 1,769 | 1,793 | 1,768 | 1,792 | 22,100 | 1,792 |
2023-04-27 | 1,787 | 1,787 | 1,758 | 1,761 | 13,600 | 1,761 |
2023-04-26 | 1,808 | 1,808 | 1,781 | 1,789 | 17,200 | 1,789 |
2023-04-25 | 1,810 | 1,826 | 1,796 | 1,805 | 32,600 | 1,805 |
2023-04-24 | 1,796 | 1,812 | 1,795 | 1,808 | 7,500 | 1,808 |
2023-04-21 | 1,801 | 1,820 | 1,790 | 1,805 | 8,800 | 1,805 |
2023-04-20 | 1,810 | 1,829 | 1,806 | 1,813 | 11,200 | 1,813 |
2023-04-19 | 1,793 | 1,804 | 1,788 | 1,804 | 9,800 | 1,804 |
2023-04-18 | 1,800 | 1,815 | 1,796 | 1,800 | 10,900 | 1,800 |
2023-04-17 | 1,792 | 1,799 | 1,779 | 1,799 | 9,500 | 1,799 |
2023-04-14 | 1,810 | 1,810 | 1,790 | 1,792 | 13,400 | 1,792 |
2023-04-13 | 1,802 | 1,806 | 1,792 | 1,805 | 15,000 | 1,805 |
2023-04-12 | 1,808 | 1,816 | 1,790 | 1,796 | 11,800 | 1,796 |
2023-04-11 | 1,807 | 1,810 | 1,799 | 1,808 | 7,200 | 1,808 |
2023-04-10 | 1,789 | 1,807 | 1,789 | 1,807 | 10,700 | 1,807 |
2023-04-07 | 1,783 | 1,805 | 1,783 | 1,795 | 8,600 | 1,795 |
2023-04-06 | 1,801 | 1,802 | 1,782 | 1,783 | 16,200 | 1,783 |
2023-04-05 | 1,851 | 1,858 | 1,822 | 1,822 | 17,600 | 1,822 |
2023-04-04 | 1,855 | 1,855 | 1,825 | 1,851 | 21,800 | 1,851 |
2023-04-03 | 1,866 | 1,866 | 1,830 | 1,842 | 32,000 | 1,842 |
2023-03-31 | 1,817 | 1,852 | 1,817 | 1,852 | 23,700 | 1,852 |
2023-03-30 | 1,810 | 1,840 | 1,800 | 1,829 | 36,000 | 1,829 |
2023-03-29 | 1,842 | 1,888 | 1,827 | 1,880 | 39,400 | 1,880 |
2023-03-28 | 1,826 | 1,838 | 1,810 | 1,827 | 19,200 | 1,827 |
2023-03-27 | 1,812 | 1,819 | 1,799 | 1,819 | 7,400 | 1,819 |
2023-03-24 | 1,818 | 1,818 | 1,790 | 1,794 | 10,000 | 1,794 |
2023-03-23 | 1,804 | 1,818 | 1,780 | 1,816 | 13,400 | 1,816 |
2023-03-22 | 1,777 | 1,808 | 1,777 | 1,808 | 13,700 | 1,808 |
2023-03-20 | 1,823 | 1,823 | 1,767 | 1,767 | 17,800 | 1,767 |
2023-03-17 | 1,820 | 1,821 | 1,790 | 1,810 | 13,400 | 1,810 |
2023-03-16 | 1,802 | 1,808 | 1,776 | 1,800 | 18,900 | 1,800 |
2023-03-15 | 1,785 | 1,835 | 1,785 | 1,829 | 16,700 | 1,829 |
2023-03-14 | 1,809 | 1,809 | 1,755 | 1,773 | 25,000 | 1,773 |
2023-03-13 | 1,840 | 1,845 | 1,799 | 1,817 | 39,600 | 1,817 |
2023-03-10 | 1,915 | 1,918 | 1,880 | 1,880 | 23,300 | 1,880 |
2023-03-09 | 1,920 | 1,968 | 1,911 | 1,927 | 27,800 | 1,927 |
2023-03-08 | 1,882 | 1,950 | 1,880 | 1,920 | 38,200 | 1,920 |
2023-03-07 | 1,880 | 1,889 | 1,866 | 1,882 | 30,600 | 1,882 |
2023-03-06 | 1,900 | 1,907 | 1,881 | 1,893 | 22,900 | 1,893 |
2023-03-03 | 1,868 | 1,883 | 1,866 | 1,877 | 17,600 | 1,877 |
2023-03-02 | 1,864 | 1,895 | 1,863 | 1,868 | 22,400 | 1,868 |
2023-03-01 | 1,841 | 1,860 | 1,830 | 1,856 | 10,600 | 1,856 |
2023-02-28 | 1,852 | 1,869 | 1,840 | 1,841 | 17,100 | 1,841 |
2023-02-27 | 1,811 | 1,878 | 1,806 | 1,868 | 21,800 | 1,868 |
2023-02-24 | 1,782 | 1,809 | 1,782 | 1,796 | 6,400 | 1,796 |
2023-02-22 | 1,813 | 1,813 | 1,783 | 1,783 | 6,900 | 1,783 |
2023-02-21 | 1,783 | 1,836 | 1,783 | 1,814 | 26,300 | 1,814 |
2023-02-20 | 1,800 | 1,800 | 1,776 | 1,783 | 12,800 | 1,783 |
2023-02-17 | 1,762 | 1,798 | 1,753 | 1,792 | 14,900 | 1,792 |
2023-02-16 | 1,739 | 1,757 | 1,721 | 1,757 | 11,900 | 1,757 |
2023-02-15 | 1,759 | 1,759 | 1,737 | 1,738 | 13,400 | 1,738 |
2023-02-14 | 1,760 | 1,767 | 1,755 | 1,759 | 7,100 | 1,759 |
2023-02-13 | 1,756 | 1,772 | 1,754 | 1,760 | 8,000 | 1,760 |
2023-02-10 | 1,752 | 1,789 | 1,752 | 1,760 | 16,600 | 1,760 |
2023-02-09 | 1,745 | 1,780 | 1,745 | 1,772 | 17,400 | 1,772 |
2023-02-08 | 1,760 | 1,774 | 1,745 | 1,745 | 11,700 | 1,745 |
2023-02-07 | 1,785 | 1,785 | 1,746 | 1,750 | 8,800 | 1,750 |
2023-02-06 | 1,749 | 1,782 | 1,746 | 1,782 | 15,700 | 1,782 |
2023-02-03 | 1,725 | 1,744 | 1,721 | 1,740 | 12,000 | 1,740 |
2023-02-02 | 1,787 | 1,787 | 1,740 | 1,740 | 16,200 | 1,740 |
2023-02-01 | 1,750 | 1,775 | 1,750 | 1,770 | 16,000 | 1,770 |
2023-01-31 | 1,740 | 1,759 | 1,740 | 1,750 | 17,000 | 1,750 |
2023-01-30 | 1,728 | 1,743 | 1,720 | 1,734 | 16,800 | 1,734 |
2023-01-27 | 1,710 | 1,734 | 1,708 | 1,727 | 11,700 | 1,727 |
2023-01-26 | 1,723 | 1,725 | 1,700 | 1,715 | 15,600 | 1,715 |
2023-01-25 | 1,688 | 1,718 | 1,686 | 1,711 | 15,100 | 1,711 |
2023-01-24 | 1,699 | 1,710 | 1,680 | 1,681 | 25,000 | 1,681 |
2023-01-23 | 1,671 | 1,701 | 1,664 | 1,697 | 29,000 | 1,697 |
2023-01-20 | 1,637 | 1,661 | 1,630 | 1,651 | 12,400 | 1,651 |
2023-01-19 | 1,638 | 1,639 | 1,628 | 1,633 | 3,400 | 1,633 |
2023-01-18 | 1,617 | 1,639 | 1,610 | 1,639 | 12,600 | 1,639 |
2023-01-17 | 1,620 | 1,628 | 1,620 | 1,625 | 6,400 | 1,625 |
2023-01-16 | 1,622 | 1,629 | 1,600 | 1,618 | 9,300 | 1,618 |
2023-01-13 | 1,638 | 1,640 | 1,623 | 1,623 | 9,600 | 1,623 |
2023-01-12 | 1,629 | 1,635 | 1,606 | 1,635 | 22,300 | 1,635 |
2023-01-11 | 1,611 | 1,618 | 1,603 | 1,614 | 8,500 | 1,614 |
2023-01-10 | 1,590 | 1,615 | 1,590 | 1,605 | 27,300 | 1,605 |
2023-01-06 | 1,586 | 1,627 | 1,586 | 1,620 | 10,700 | 1,620 |
2023-01-05 | 1,596 | 1,605 | 1,590 | 1,595 | 7,900 | 1,595 |
2023-01-04 | 1,619 | 1,619 | 1,598 | 1,598 | 6,700 | 1,598 |
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