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
2022-10-061,5631,5931,5631,59011,1001,590
2022-10-051,5771,5771,5531,55413,7001,554
2022-10-041,5501,5771,5501,57711,1001,577
2022-10-031,5431,5591,5261,54413,9001,544
2022-09-301,5381,5561,5381,54615,9001,546
2022-09-291,5561,5771,5561,56913,7001,569
2022-09-281,5321,5561,5211,55616,6001,556
2022-09-271,5321,5541,5251,53215,2001,532
2022-09-261,5761,5761,5251,53525,3001,535
2022-09-221,5701,5781,5611,56117,5001,561
2022-09-211,5741,5861,5701,57511,0001,575
2022-09-201,5851,5961,5811,59412,0001,594
2022-09-161,5911,5981,5701,57117,7001,571
2022-09-151,5961,6011,5881,5977,5001,597
2022-09-141,5801,6031,5781,59315,7001,593
2022-09-131,6251,6251,6101,6164,9001,616
2022-09-121,6021,6261,6021,6146,3001,614
2022-09-091,6071,6121,5951,60211,5001,602
2022-09-081,5841,6021,5841,60212,0001,602
2022-09-071,5981,5981,5701,57017,2001,570
2022-09-061,5991,6171,5831,60614,1001,606
2022-09-051,6151,6231,6001,60011,8001,600
2022-09-021,6561,6561,6201,62513,3001,625
2022-09-011,6531,6591,6401,64115,0001,641
2022-08-311,6561,6751,6441,6676,7001,667
2022-08-301,6631,6761,6551,6608,2001,660
2022-08-291,6601,6691,6481,65815,3001,658
2022-08-261,6931,6971,6741,67912,6001,679
2022-08-251,6781,6921,6751,67912,1001,679
2022-08-241,6621,6751,6571,6689,2001,668
2022-08-231,6501,6631,6481,6547,9001,654
2022-08-221,6531,6701,6451,6707,2001,670
2022-08-191,6591,6661,6511,65511,5001,655
2022-08-181,6721,6721,6551,6599,5001,659
2022-08-171,6871,6871,6681,67019,5001,670
2022-08-161,6701,6991,6691,69018,7001,690
2022-08-151,6981,6991,6311,66044,3001,660
2022-08-121,7281,7521,6811,70835,6001,708
2022-08-101,7361,7801,7041,72837,1001,728
2022-08-091,7301,7401,7191,72615,9001,726
2022-08-081,7301,7411,7261,73011,1001,730
2022-08-051,7171,7361,7081,7309,9001,730
2022-08-041,7521,7521,7171,7176,6001,717
2022-08-031,7351,7371,7201,7319,5001,731
2022-08-021,7581,7581,7331,73312,1001,733
2022-08-011,7251,7491,7191,74816,0001,748
2022-07-291,7581,7581,7251,73015,2001,730
2022-07-281,7401,7591,7181,75828,6001,758
2022-07-271,7211,7341,7071,72621,7001,726
2022-07-261,6881,7211,6811,72026,7001,720
2022-07-251,7181,7181,6591,68818,3001,688
2022-07-221,6691,6771,6621,66412,5001,664
2022-07-211,6401,6751,6401,67512,9001,675
2022-07-201,6551,6691,6471,65021,0001,650
2022-07-191,6401,6471,6331,63711,1001,637
2022-07-151,6471,6471,6201,64019,1001,640
2022-07-141,6231,6621,6111,61821,8001,618
2022-07-131,6211,6471,6211,64014,2001,640
2022-07-121,6671,6671,6091,60918,2001,609
2022-07-111,6351,6531,6311,64310,9001,643
2022-07-081,6661,6731,6301,63018,0001,630
2022-07-071,6501,6641,6411,6608,8001,660
2022-07-061,6561,6561,6341,64510,3001,645
2022-07-051,6591,6611,6471,65613,1001,656
2022-07-041,6711,6711,6541,67112,9001,671
2022-07-011,6701,6771,6251,64327,1001,643
2022-06-301,6861,7081,6661,66912,9001,669
2022-06-291,6941,7261,6761,68426,1001,684
2022-06-281,6671,6941,6671,6947,5001,694
2022-06-271,6891,6891,6501,65910,6001,659
2022-06-241,6641,6651,6451,6495,1001,649
2022-06-231,6571,6771,6441,66411,4001,664
2022-06-221,6771,6771,6541,66014,6001,660
2022-06-211,6701,6791,6571,67115,0001,671
2022-06-201,6781,6781,6201,63814,8001,638
2022-06-171,6641,6981,6541,68714,3001,687
2022-06-161,7071,7271,6871,69715,1001,697
2022-06-151,7321,7441,6951,69515,1001,695
2022-06-141,6991,7231,6951,72220,4001,722
2022-06-131,7121,7431,7121,73115,7001,731
2022-06-101,7501,7691,7301,75423,2001,754
2022-06-091,7801,7801,7571,76716,5001,767
2022-06-081,7921,7921,7641,78024,8001,780
2022-06-071,7841,8001,7751,78016,5001,780
2022-06-061,7601,7931,7561,78414,4001,784
2022-06-031,8001,8251,7731,77331,0001,773
2022-06-021,7271,7851,7221,78337,7001,783
2022-06-011,6831,7281,6771,72730,4001,727
2022-05-311,6701,7091,6691,68630,1001,686
2022-05-301,6941,7051,6741,68728,5001,687
2022-05-271,7251,7251,6701,69727,6001,697
2022-05-261,7181,7301,6961,70332,8001,703
2022-05-251,7251,7271,6831,71847,9001,718
2022-05-241,6751,7151,6561,71141,6001,711
2022-05-231,6801,6891,6561,67535,4001,675
2022-05-201,6371,6741,6361,67444,4001,674
2022-05-191,6101,6441,5911,63532,2001,635
2022-05-181,5731,6451,5731,64480,0001,644
2022-05-171,5061,5791,4951,57248,2001,572
2022-05-161,5271,5301,4811,50549,6001,505
2022-05-131,4381,5401,4381,50441,8001,504
2022-05-121,4501,4631,4371,43817,8001,438
2022-05-111,4711,4731,4591,45917,6001,459
2022-05-101,4851,4851,4581,47727,3001,477
2022-05-091,4891,4981,4741,49017,9001,490
2022-05-061,4661,4891,4601,47427,4001,474
2022-05-021,4751,4861,4631,46619,5001,466
2022-04-281,4591,4781,4451,47827,7001,478
2022-04-271,4301,4481,4231,43735,8001,437
2022-04-261,4611,4691,4361,44532,5001,445
2022-04-251,4911,4991,4501,45565,7001,455
2022-04-221,4781,5471,4621,519121,1001,519
2022-04-211,4731,4921,4731,48921,1001,489
2022-04-201,4811,4941,4701,47321,4001,473
2022-04-191,4611,4781,4501,47817,4001,478
2022-04-181,4701,4751,4461,45919,6001,459
2022-04-151,4941,4981,4741,47515,6001,475
2022-04-141,5041,5041,4861,49720,1001,497
2022-04-131,4811,4861,4701,47818,1001,478
2022-04-121,4711,4861,4611,46938,6001,469
2022-04-111,5001,5031,4671,48554,3001,485
2022-04-081,5341,5341,4941,49947,5001,499
2022-04-071,5151,5311,5061,53136,1001,531
2022-04-061,5271,5391,5181,52227,1001,522
2022-04-051,5581,5591,5361,53816,7001,538
2022-04-041,5821,5821,5501,55022,3001,550
2022-04-011,5911,6001,5631,57026,1001,570
2022-03-311,6261,6261,6031,60513,7001,605
2022-03-301,6101,6291,5971,62827,6001,628
2022-03-291,6861,6861,6501,67926,2001,679
2022-03-281,6771,6861,6581,66519,4001,665
2022-03-251,6401,6871,6261,66348,5001,663
2022-03-241,6611,6611,6261,62931,0001,629
2022-03-231,6221,6701,6221,66250,4001,662
2022-03-221,5991,6201,5971,61427,4001,614
2022-03-181,5851,5971,5701,59721,6001,597
2022-03-171,5911,6061,5801,59417,3001,594
2022-03-161,5801,5881,5701,58515,9001,585
2022-03-151,5691,5841,5691,58014,4001,580
2022-03-141,5841,6131,5811,59120,0001,591
2022-03-111,5771,6031,5771,59833,3001,598
2022-03-101,5611,5891,5611,58531,4001,585
2022-03-091,5121,5471,5121,52628,2001,526
2022-03-081,5291,5471,5121,52033,6001,520
2022-03-071,5511,5571,5221,54428,8001,544
2022-03-041,5741,5751,5471,55721,4001,557
2022-03-031,5891,5891,5701,57413,2001,574
2022-03-021,5681,5791,5641,56817,2001,568
2022-03-011,5871,5931,5731,58211,9001,582
2022-02-281,5881,6001,5641,57657,3001,576
2022-02-251,5601,5791,5581,57116,5001,571
2022-02-241,5621,5621,5321,55721,0001,557
2022-02-221,5691,5761,5411,56552,4001,565
2022-02-211,5611,5901,5511,58120,0001,581
2022-02-181,5681,5681,5431,56529,0001,565
2022-02-171,5811,5861,5661,57315,2001,573
2022-02-161,5781,5881,5671,58121,1001,581
2022-02-151,5841,5841,5541,56025,4001,560
2022-02-141,6061,6061,5461,56654,7001,566
2022-02-101,6301,6461,6211,62945,0001,629
2022-02-091,6241,6261,6071,6269,1001,626
2022-02-081,6101,6191,6051,6069,3001,606
2022-02-071,6301,6301,6021,60914,6001,609
2022-02-041,6371,6371,6101,63012,9001,630
2022-02-031,6321,6391,6161,63816,3001,638
2022-02-021,5981,6301,5981,62416,9001,624
2022-02-011,6061,6261,5951,59816,9001,598
2022-01-311,5971,6231,5961,60610,9001,606
2022-01-281,5821,6001,5681,59720,0001,597
2022-01-271,6091,6131,5651,56832,1001,568
2022-01-261,6241,6331,6021,60216,6001,602
2022-01-251,6381,6381,6091,62315,4001,623
2022-01-241,6481,6481,6101,62424,3001,624
2022-01-211,5901,6701,5781,649114,1001,649
2022-01-201,5651,6041,5651,59014,6001,590
2022-01-191,6161,6201,5801,58031,6001,580
2022-01-181,6231,6371,6131,61626,1001,616
2022-01-171,6321,6551,6301,63118,6001,631
2022-01-141,6391,6391,6211,63118,5001,631
2022-01-131,6101,6481,6101,64018,9001,640
2022-01-121,6381,6501,6331,64318,0001,643
2022-01-111,6091,6341,6051,62919,7001,629
2022-01-071,6261,6351,6021,60920,5001,609
2022-01-061,6601,6601,6301,63118,0001,631
2022-01-051,6551,6691,6491,66816,6001,668
2022-01-041,6621,6621,6261,64021,4001,640

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