1964 中外炉工業(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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,563 | 1,593 | 1,563 | 1,590 | 11,100 | 1,590 |
| 2022-10-05 | 1,577 | 1,577 | 1,553 | 1,554 | 13,700 | 1,554 |
| 2022-10-04 | 1,550 | 1,577 | 1,550 | 1,577 | 11,100 | 1,577 |
| 2022-10-03 | 1,543 | 1,559 | 1,526 | 1,544 | 13,900 | 1,544 |
| 2022-09-30 | 1,538 | 1,556 | 1,538 | 1,546 | 15,900 | 1,546 |
| 2022-09-29 | 1,556 | 1,577 | 1,556 | 1,569 | 13,700 | 1,569 |
| 2022-09-28 | 1,532 | 1,556 | 1,521 | 1,556 | 16,600 | 1,556 |
| 2022-09-27 | 1,532 | 1,554 | 1,525 | 1,532 | 15,200 | 1,532 |
| 2022-09-26 | 1,576 | 1,576 | 1,525 | 1,535 | 25,300 | 1,535 |
| 2022-09-22 | 1,570 | 1,578 | 1,561 | 1,561 | 17,500 | 1,561 |
| 2022-09-21 | 1,574 | 1,586 | 1,570 | 1,575 | 11,000 | 1,575 |
| 2022-09-20 | 1,585 | 1,596 | 1,581 | 1,594 | 12,000 | 1,594 |
| 2022-09-16 | 1,591 | 1,598 | 1,570 | 1,571 | 17,700 | 1,571 |
| 2022-09-15 | 1,596 | 1,601 | 1,588 | 1,597 | 7,500 | 1,597 |
| 2022-09-14 | 1,580 | 1,603 | 1,578 | 1,593 | 15,700 | 1,593 |
| 2022-09-13 | 1,625 | 1,625 | 1,610 | 1,616 | 4,900 | 1,616 |
| 2022-09-12 | 1,602 | 1,626 | 1,602 | 1,614 | 6,300 | 1,614 |
| 2022-09-09 | 1,607 | 1,612 | 1,595 | 1,602 | 11,500 | 1,602 |
| 2022-09-08 | 1,584 | 1,602 | 1,584 | 1,602 | 12,000 | 1,602 |
| 2022-09-07 | 1,598 | 1,598 | 1,570 | 1,570 | 17,200 | 1,570 |
| 2022-09-06 | 1,599 | 1,617 | 1,583 | 1,606 | 14,100 | 1,606 |
| 2022-09-05 | 1,615 | 1,623 | 1,600 | 1,600 | 11,800 | 1,600 |
| 2022-09-02 | 1,656 | 1,656 | 1,620 | 1,625 | 13,300 | 1,625 |
| 2022-09-01 | 1,653 | 1,659 | 1,640 | 1,641 | 15,000 | 1,641 |
| 2022-08-31 | 1,656 | 1,675 | 1,644 | 1,667 | 6,700 | 1,667 |
| 2022-08-30 | 1,663 | 1,676 | 1,655 | 1,660 | 8,200 | 1,660 |
| 2022-08-29 | 1,660 | 1,669 | 1,648 | 1,658 | 15,300 | 1,658 |
| 2022-08-26 | 1,693 | 1,697 | 1,674 | 1,679 | 12,600 | 1,679 |
| 2022-08-25 | 1,678 | 1,692 | 1,675 | 1,679 | 12,100 | 1,679 |
| 2022-08-24 | 1,662 | 1,675 | 1,657 | 1,668 | 9,200 | 1,668 |
| 2022-08-23 | 1,650 | 1,663 | 1,648 | 1,654 | 7,900 | 1,654 |
| 2022-08-22 | 1,653 | 1,670 | 1,645 | 1,670 | 7,200 | 1,670 |
| 2022-08-19 | 1,659 | 1,666 | 1,651 | 1,655 | 11,500 | 1,655 |
| 2022-08-18 | 1,672 | 1,672 | 1,655 | 1,659 | 9,500 | 1,659 |
| 2022-08-17 | 1,687 | 1,687 | 1,668 | 1,670 | 19,500 | 1,670 |
| 2022-08-16 | 1,670 | 1,699 | 1,669 | 1,690 | 18,700 | 1,690 |
| 2022-08-15 | 1,698 | 1,699 | 1,631 | 1,660 | 44,300 | 1,660 |
| 2022-08-12 | 1,728 | 1,752 | 1,681 | 1,708 | 35,600 | 1,708 |
| 2022-08-10 | 1,736 | 1,780 | 1,704 | 1,728 | 37,100 | 1,728 |
| 2022-08-09 | 1,730 | 1,740 | 1,719 | 1,726 | 15,900 | 1,726 |
| 2022-08-08 | 1,730 | 1,741 | 1,726 | 1,730 | 11,100 | 1,730 |
| 2022-08-05 | 1,717 | 1,736 | 1,708 | 1,730 | 9,900 | 1,730 |
| 2022-08-04 | 1,752 | 1,752 | 1,717 | 1,717 | 6,600 | 1,717 |
| 2022-08-03 | 1,735 | 1,737 | 1,720 | 1,731 | 9,500 | 1,731 |
| 2022-08-02 | 1,758 | 1,758 | 1,733 | 1,733 | 12,100 | 1,733 |
| 2022-08-01 | 1,725 | 1,749 | 1,719 | 1,748 | 16,000 | 1,748 |
| 2022-07-29 | 1,758 | 1,758 | 1,725 | 1,730 | 15,200 | 1,730 |
| 2022-07-28 | 1,740 | 1,759 | 1,718 | 1,758 | 28,600 | 1,758 |
| 2022-07-27 | 1,721 | 1,734 | 1,707 | 1,726 | 21,700 | 1,726 |
| 2022-07-26 | 1,688 | 1,721 | 1,681 | 1,720 | 26,700 | 1,720 |
| 2022-07-25 | 1,718 | 1,718 | 1,659 | 1,688 | 18,300 | 1,688 |
| 2022-07-22 | 1,669 | 1,677 | 1,662 | 1,664 | 12,500 | 1,664 |
| 2022-07-21 | 1,640 | 1,675 | 1,640 | 1,675 | 12,900 | 1,675 |
| 2022-07-20 | 1,655 | 1,669 | 1,647 | 1,650 | 21,000 | 1,650 |
| 2022-07-19 | 1,640 | 1,647 | 1,633 | 1,637 | 11,100 | 1,637 |
| 2022-07-15 | 1,647 | 1,647 | 1,620 | 1,640 | 19,100 | 1,640 |
| 2022-07-14 | 1,623 | 1,662 | 1,611 | 1,618 | 21,800 | 1,618 |
| 2022-07-13 | 1,621 | 1,647 | 1,621 | 1,640 | 14,200 | 1,640 |
| 2022-07-12 | 1,667 | 1,667 | 1,609 | 1,609 | 18,200 | 1,609 |
| 2022-07-11 | 1,635 | 1,653 | 1,631 | 1,643 | 10,900 | 1,643 |
| 2022-07-08 | 1,666 | 1,673 | 1,630 | 1,630 | 18,000 | 1,630 |
| 2022-07-07 | 1,650 | 1,664 | 1,641 | 1,660 | 8,800 | 1,660 |
| 2022-07-06 | 1,656 | 1,656 | 1,634 | 1,645 | 10,300 | 1,645 |
| 2022-07-05 | 1,659 | 1,661 | 1,647 | 1,656 | 13,100 | 1,656 |
| 2022-07-04 | 1,671 | 1,671 | 1,654 | 1,671 | 12,900 | 1,671 |
| 2022-07-01 | 1,670 | 1,677 | 1,625 | 1,643 | 27,100 | 1,643 |
| 2022-06-30 | 1,686 | 1,708 | 1,666 | 1,669 | 12,900 | 1,669 |
| 2022-06-29 | 1,694 | 1,726 | 1,676 | 1,684 | 26,100 | 1,684 |
| 2022-06-28 | 1,667 | 1,694 | 1,667 | 1,694 | 7,500 | 1,694 |
| 2022-06-27 | 1,689 | 1,689 | 1,650 | 1,659 | 10,600 | 1,659 |
| 2022-06-24 | 1,664 | 1,665 | 1,645 | 1,649 | 5,100 | 1,649 |
| 2022-06-23 | 1,657 | 1,677 | 1,644 | 1,664 | 11,400 | 1,664 |
| 2022-06-22 | 1,677 | 1,677 | 1,654 | 1,660 | 14,600 | 1,660 |
| 2022-06-21 | 1,670 | 1,679 | 1,657 | 1,671 | 15,000 | 1,671 |
| 2022-06-20 | 1,678 | 1,678 | 1,620 | 1,638 | 14,800 | 1,638 |
| 2022-06-17 | 1,664 | 1,698 | 1,654 | 1,687 | 14,300 | 1,687 |
| 2022-06-16 | 1,707 | 1,727 | 1,687 | 1,697 | 15,100 | 1,697 |
| 2022-06-15 | 1,732 | 1,744 | 1,695 | 1,695 | 15,100 | 1,695 |
| 2022-06-14 | 1,699 | 1,723 | 1,695 | 1,722 | 20,400 | 1,722 |
| 2022-06-13 | 1,712 | 1,743 | 1,712 | 1,731 | 15,700 | 1,731 |
| 2022-06-10 | 1,750 | 1,769 | 1,730 | 1,754 | 23,200 | 1,754 |
| 2022-06-09 | 1,780 | 1,780 | 1,757 | 1,767 | 16,500 | 1,767 |
| 2022-06-08 | 1,792 | 1,792 | 1,764 | 1,780 | 24,800 | 1,780 |
| 2022-06-07 | 1,784 | 1,800 | 1,775 | 1,780 | 16,500 | 1,780 |
| 2022-06-06 | 1,760 | 1,793 | 1,756 | 1,784 | 14,400 | 1,784 |
| 2022-06-03 | 1,800 | 1,825 | 1,773 | 1,773 | 31,000 | 1,773 |
| 2022-06-02 | 1,727 | 1,785 | 1,722 | 1,783 | 37,700 | 1,783 |
| 2022-06-01 | 1,683 | 1,728 | 1,677 | 1,727 | 30,400 | 1,727 |
| 2022-05-31 | 1,670 | 1,709 | 1,669 | 1,686 | 30,100 | 1,686 |
| 2022-05-30 | 1,694 | 1,705 | 1,674 | 1,687 | 28,500 | 1,687 |
| 2022-05-27 | 1,725 | 1,725 | 1,670 | 1,697 | 27,600 | 1,697 |
| 2022-05-26 | 1,718 | 1,730 | 1,696 | 1,703 | 32,800 | 1,703 |
| 2022-05-25 | 1,725 | 1,727 | 1,683 | 1,718 | 47,900 | 1,718 |
| 2022-05-24 | 1,675 | 1,715 | 1,656 | 1,711 | 41,600 | 1,711 |
| 2022-05-23 | 1,680 | 1,689 | 1,656 | 1,675 | 35,400 | 1,675 |
| 2022-05-20 | 1,637 | 1,674 | 1,636 | 1,674 | 44,400 | 1,674 |
| 2022-05-19 | 1,610 | 1,644 | 1,591 | 1,635 | 32,200 | 1,635 |
| 2022-05-18 | 1,573 | 1,645 | 1,573 | 1,644 | 80,000 | 1,644 |
| 2022-05-17 | 1,506 | 1,579 | 1,495 | 1,572 | 48,200 | 1,572 |
| 2022-05-16 | 1,527 | 1,530 | 1,481 | 1,505 | 49,600 | 1,505 |
| 2022-05-13 | 1,438 | 1,540 | 1,438 | 1,504 | 41,800 | 1,504 |
| 2022-05-12 | 1,450 | 1,463 | 1,437 | 1,438 | 17,800 | 1,438 |
| 2022-05-11 | 1,471 | 1,473 | 1,459 | 1,459 | 17,600 | 1,459 |
| 2022-05-10 | 1,485 | 1,485 | 1,458 | 1,477 | 27,300 | 1,477 |
| 2022-05-09 | 1,489 | 1,498 | 1,474 | 1,490 | 17,900 | 1,490 |
| 2022-05-06 | 1,466 | 1,489 | 1,460 | 1,474 | 27,400 | 1,474 |
| 2022-05-02 | 1,475 | 1,486 | 1,463 | 1,466 | 19,500 | 1,466 |
| 2022-04-28 | 1,459 | 1,478 | 1,445 | 1,478 | 27,700 | 1,478 |
| 2022-04-27 | 1,430 | 1,448 | 1,423 | 1,437 | 35,800 | 1,437 |
| 2022-04-26 | 1,461 | 1,469 | 1,436 | 1,445 | 32,500 | 1,445 |
| 2022-04-25 | 1,491 | 1,499 | 1,450 | 1,455 | 65,700 | 1,455 |
| 2022-04-22 | 1,478 | 1,547 | 1,462 | 1,519 | 121,100 | 1,519 |
| 2022-04-21 | 1,473 | 1,492 | 1,473 | 1,489 | 21,100 | 1,489 |
| 2022-04-20 | 1,481 | 1,494 | 1,470 | 1,473 | 21,400 | 1,473 |
| 2022-04-19 | 1,461 | 1,478 | 1,450 | 1,478 | 17,400 | 1,478 |
| 2022-04-18 | 1,470 | 1,475 | 1,446 | 1,459 | 19,600 | 1,459 |
| 2022-04-15 | 1,494 | 1,498 | 1,474 | 1,475 | 15,600 | 1,475 |
| 2022-04-14 | 1,504 | 1,504 | 1,486 | 1,497 | 20,100 | 1,497 |
| 2022-04-13 | 1,481 | 1,486 | 1,470 | 1,478 | 18,100 | 1,478 |
| 2022-04-12 | 1,471 | 1,486 | 1,461 | 1,469 | 38,600 | 1,469 |
| 2022-04-11 | 1,500 | 1,503 | 1,467 | 1,485 | 54,300 | 1,485 |
| 2022-04-08 | 1,534 | 1,534 | 1,494 | 1,499 | 47,500 | 1,499 |
| 2022-04-07 | 1,515 | 1,531 | 1,506 | 1,531 | 36,100 | 1,531 |
| 2022-04-06 | 1,527 | 1,539 | 1,518 | 1,522 | 27,100 | 1,522 |
| 2022-04-05 | 1,558 | 1,559 | 1,536 | 1,538 | 16,700 | 1,538 |
| 2022-04-04 | 1,582 | 1,582 | 1,550 | 1,550 | 22,300 | 1,550 |
| 2022-04-01 | 1,591 | 1,600 | 1,563 | 1,570 | 26,100 | 1,570 |
| 2022-03-31 | 1,626 | 1,626 | 1,603 | 1,605 | 13,700 | 1,605 |
| 2022-03-30 | 1,610 | 1,629 | 1,597 | 1,628 | 27,600 | 1,628 |
| 2022-03-29 | 1,686 | 1,686 | 1,650 | 1,679 | 26,200 | 1,679 |
| 2022-03-28 | 1,677 | 1,686 | 1,658 | 1,665 | 19,400 | 1,665 |
| 2022-03-25 | 1,640 | 1,687 | 1,626 | 1,663 | 48,500 | 1,663 |
| 2022-03-24 | 1,661 | 1,661 | 1,626 | 1,629 | 31,000 | 1,629 |
| 2022-03-23 | 1,622 | 1,670 | 1,622 | 1,662 | 50,400 | 1,662 |
| 2022-03-22 | 1,599 | 1,620 | 1,597 | 1,614 | 27,400 | 1,614 |
| 2022-03-18 | 1,585 | 1,597 | 1,570 | 1,597 | 21,600 | 1,597 |
| 2022-03-17 | 1,591 | 1,606 | 1,580 | 1,594 | 17,300 | 1,594 |
| 2022-03-16 | 1,580 | 1,588 | 1,570 | 1,585 | 15,900 | 1,585 |
| 2022-03-15 | 1,569 | 1,584 | 1,569 | 1,580 | 14,400 | 1,580 |
| 2022-03-14 | 1,584 | 1,613 | 1,581 | 1,591 | 20,000 | 1,591 |
| 2022-03-11 | 1,577 | 1,603 | 1,577 | 1,598 | 33,300 | 1,598 |
| 2022-03-10 | 1,561 | 1,589 | 1,561 | 1,585 | 31,400 | 1,585 |
| 2022-03-09 | 1,512 | 1,547 | 1,512 | 1,526 | 28,200 | 1,526 |
| 2022-03-08 | 1,529 | 1,547 | 1,512 | 1,520 | 33,600 | 1,520 |
| 2022-03-07 | 1,551 | 1,557 | 1,522 | 1,544 | 28,800 | 1,544 |
| 2022-03-04 | 1,574 | 1,575 | 1,547 | 1,557 | 21,400 | 1,557 |
| 2022-03-03 | 1,589 | 1,589 | 1,570 | 1,574 | 13,200 | 1,574 |
| 2022-03-02 | 1,568 | 1,579 | 1,564 | 1,568 | 17,200 | 1,568 |
| 2022-03-01 | 1,587 | 1,593 | 1,573 | 1,582 | 11,900 | 1,582 |
| 2022-02-28 | 1,588 | 1,600 | 1,564 | 1,576 | 57,300 | 1,576 |
| 2022-02-25 | 1,560 | 1,579 | 1,558 | 1,571 | 16,500 | 1,571 |
| 2022-02-24 | 1,562 | 1,562 | 1,532 | 1,557 | 21,000 | 1,557 |
| 2022-02-22 | 1,569 | 1,576 | 1,541 | 1,565 | 52,400 | 1,565 |
| 2022-02-21 | 1,561 | 1,590 | 1,551 | 1,581 | 20,000 | 1,581 |
| 2022-02-18 | 1,568 | 1,568 | 1,543 | 1,565 | 29,000 | 1,565 |
| 2022-02-17 | 1,581 | 1,586 | 1,566 | 1,573 | 15,200 | 1,573 |
| 2022-02-16 | 1,578 | 1,588 | 1,567 | 1,581 | 21,100 | 1,581 |
| 2022-02-15 | 1,584 | 1,584 | 1,554 | 1,560 | 25,400 | 1,560 |
| 2022-02-14 | 1,606 | 1,606 | 1,546 | 1,566 | 54,700 | 1,566 |
| 2022-02-10 | 1,630 | 1,646 | 1,621 | 1,629 | 45,000 | 1,629 |
| 2022-02-09 | 1,624 | 1,626 | 1,607 | 1,626 | 9,100 | 1,626 |
| 2022-02-08 | 1,610 | 1,619 | 1,605 | 1,606 | 9,300 | 1,606 |
| 2022-02-07 | 1,630 | 1,630 | 1,602 | 1,609 | 14,600 | 1,609 |
| 2022-02-04 | 1,637 | 1,637 | 1,610 | 1,630 | 12,900 | 1,630 |
| 2022-02-03 | 1,632 | 1,639 | 1,616 | 1,638 | 16,300 | 1,638 |
| 2022-02-02 | 1,598 | 1,630 | 1,598 | 1,624 | 16,900 | 1,624 |
| 2022-02-01 | 1,606 | 1,626 | 1,595 | 1,598 | 16,900 | 1,598 |
| 2022-01-31 | 1,597 | 1,623 | 1,596 | 1,606 | 10,900 | 1,606 |
| 2022-01-28 | 1,582 | 1,600 | 1,568 | 1,597 | 20,000 | 1,597 |
| 2022-01-27 | 1,609 | 1,613 | 1,565 | 1,568 | 32,100 | 1,568 |
| 2022-01-26 | 1,624 | 1,633 | 1,602 | 1,602 | 16,600 | 1,602 |
| 2022-01-25 | 1,638 | 1,638 | 1,609 | 1,623 | 15,400 | 1,623 |
| 2022-01-24 | 1,648 | 1,648 | 1,610 | 1,624 | 24,300 | 1,624 |
| 2022-01-21 | 1,590 | 1,670 | 1,578 | 1,649 | 114,100 | 1,649 |
| 2022-01-20 | 1,565 | 1,604 | 1,565 | 1,590 | 14,600 | 1,590 |
| 2022-01-19 | 1,616 | 1,620 | 1,580 | 1,580 | 31,600 | 1,580 |
| 2022-01-18 | 1,623 | 1,637 | 1,613 | 1,616 | 26,100 | 1,616 |
| 2022-01-17 | 1,632 | 1,655 | 1,630 | 1,631 | 18,600 | 1,631 |
| 2022-01-14 | 1,639 | 1,639 | 1,621 | 1,631 | 18,500 | 1,631 |
| 2022-01-13 | 1,610 | 1,648 | 1,610 | 1,640 | 18,900 | 1,640 |
| 2022-01-12 | 1,638 | 1,650 | 1,633 | 1,643 | 18,000 | 1,643 |
| 2022-01-11 | 1,609 | 1,634 | 1,605 | 1,629 | 19,700 | 1,629 |
| 2022-01-07 | 1,626 | 1,635 | 1,602 | 1,609 | 20,500 | 1,609 |
| 2022-01-06 | 1,660 | 1,660 | 1,630 | 1,631 | 18,000 | 1,631 |
| 2022-01-05 | 1,655 | 1,669 | 1,649 | 1,668 | 16,600 | 1,668 |
| 2022-01-04 | 1,662 | 1,662 | 1,626 | 1,640 | 21,400 | 1,640 |
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