1964 中外炉工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	1,985	1,985	1,948	1,963	18,200	1,963
2021-07-29	1,962	1,989	1,939	1,989	18,800	1,989
2021-07-28	1,975	1,975	1,937	1,948	28,300	1,948
2021-07-27	1,965	2,004	1,965	1,975	24,100	1,975
2021-07-26	1,958	1,969	1,931	1,954	20,800	1,954
2021-07-21	1,900	1,915	1,891	1,902	15,200	1,902
2021-07-20	1,901	1,902	1,874	1,886	26,400	1,886
2021-07-19	1,914	1,925	1,890	1,924	18,100	1,924
2021-07-16	1,922	1,937	1,900	1,915	19,500	1,915
2021-07-15	1,940	1,942	1,917	1,918	18,200	1,918
2021-07-14	1,960	1,963	1,950	1,955	10,900	1,955
2021-07-13	1,950	1,960	1,930	1,960	18,000	1,960
2021-07-12	1,973	1,973	1,916	1,933	28,400	1,933
2021-07-09	1,892	1,927	1,866	1,908	43,900	1,908
2021-07-08	1,970	1,970	1,917	1,917	31,500	1,917
2021-07-07	1,936	1,946	1,910	1,933	35,700	1,933
2021-07-06	1,976	1,977	1,950	1,952	20,700	1,952
2021-07-05	2,007	2,008	1,971	1,971	26,700	1,971
2021-07-02	2,027	2,027	2,002	2,007	12,300	2,007
2021-07-01	2,007	2,019	2,003	2,009	13,200	2,009
2021-06-30	2,022	2,030	2,004	2,007	22,100	2,007
2021-06-29	2,046	2,046	2,013	2,020	18,800	2,020
2021-06-28	2,048	2,071	2,033	2,045	19,300	2,045
2021-06-25	2,024	2,029	2,009	2,025	15,500	2,025
2021-06-24	2,011	2,021	1,995	2,013	19,600	2,013
2021-06-23	2,038	2,038	1,998	2,020	20,200	2,020
2021-06-22	2,012	2,032	1,999	2,021	31,400	2,021
2021-06-21	2,000	2,008	1,970	1,985	41,900	1,985
2021-06-18	2,029	2,035	2,006	2,010	21,800	2,010
2021-06-17	2,025	2,044	2,009	2,035	12,700	2,035
2021-06-16	1,985	2,028	1,984	2,025	37,200	2,025
2021-06-15	2,017	2,017	1,983	1,985	39,900	1,985
2021-06-14	2,024	2,110	2,005	2,017	39,800	2,017
2021-06-11	2,047	2,047	2,010	2,010	31,000	2,010
2021-06-10	2,050	2,054	2,032	2,037	18,000	2,037
2021-06-09	2,057	2,079	2,049	2,051	11,800	2,051
2021-06-08	2,060	2,077	2,043	2,055	18,700	2,055
2021-06-07	2,088	2,088	2,052	2,054	15,900	2,054
2021-06-04	2,105	2,108	2,077	2,087	20,400	2,087
2021-06-03	2,070	2,126	2,068	2,105	28,400	2,105
2021-06-02	2,065	2,096	2,058	2,071	22,400	2,071
2021-06-01	2,079	2,084	2,042	2,065	29,000	2,065
2021-05-31	2,081	2,092	2,045	2,079	30,200	2,079
2021-05-28	2,045	2,090	2,045	2,086	42,400	2,086
2021-05-27	2,100	2,100	2,016	2,016	70,200	2,016
2021-05-26	2,151	2,151	2,087	2,087	47,600	2,087
2021-05-25	2,199	2,207	2,149	2,149	40,500	2,149
2021-05-24	2,114	2,179	2,096	2,163	54,900	2,163
2021-05-21	2,099	2,108	2,064	2,100	29,900	2,100
2021-05-20	2,077	2,097	2,059	2,075	31,200	2,075
2021-05-19	2,051	2,091	2,026	2,061	32,400	2,061
2021-05-18	2,017	2,060	2,007	2,051	41,400	2,051
2021-05-17	2,042	2,044	1,938	2,009	78,800	2,009
2021-05-14	2,065	2,106	2,013	2,040	40,100	2,040
2021-05-13	2,050	2,074	2,010	2,015	58,100	2,015
2021-05-12	2,143	2,143	2,068	2,083	67,400	2,083
2021-05-11	2,167	2,178	2,120	2,130	55,900	2,130
2021-05-10	2,186	2,186	2,147	2,167	32,900	2,167
2021-05-07	2,159	2,168	2,124	2,138	30,300	2,138
2021-05-06	2,128	2,165	2,119	2,130	36,000	2,130
2021-04-30	2,138	2,138	2,094	2,126	31,700	2,126
2021-04-28	2,170	2,194	2,133	2,133	43,000	2,133
2021-04-27	2,254	2,255	2,161	2,173	74,000	2,173
2021-04-26	2,277	2,282	2,216	2,241	90,800	2,241
2021-04-23	2,132	2,264	2,110	2,249	141,600	2,249
2021-04-22	2,080	2,176	2,053	2,136	118,000	2,136
2021-04-21	2,092	2,099	2,033	2,042	75,400	2,042
2021-04-20	2,155	2,166	2,109	2,109	48,800	2,109
2021-04-19	2,188	2,219	2,150	2,172	53,400	2,172
2021-04-16	2,144	2,172	2,120	2,138	39,200	2,138
2021-04-15	2,097	2,134	2,097	2,124	23,000	2,124
2021-04-14	2,092	2,103	2,076	2,095	26,800	2,095
2021-04-13	2,085	2,113	2,083	2,087	26,800	2,087
2021-04-12	2,080	2,104	2,069	2,083	28,300	2,083
2021-04-09	2,101	2,115	2,080	2,089	38,000	2,089
2021-04-08	2,116	2,133	2,086	2,108	56,700	2,108
2021-04-07	2,118	2,148	2,103	2,148	37,000	2,148
2021-04-06	2,129	2,165	2,075	2,118	51,300	2,118
2021-04-05	2,104	2,138	2,065	2,123	50,100	2,123
2021-04-02	2,098	2,109	2,053	2,104	55,400	2,104
2021-04-01	2,121	2,132	2,078	2,099	71,200	2,099
2021-03-31	2,160	2,179	2,120	2,120	50,100	2,120
2021-03-30	2,112	2,185	2,112	2,171	52,400	2,171
2021-03-29	2,250	2,266	2,165	2,186	99,000	2,186
2021-03-26	2,200	2,254	2,176	2,231	125,300	2,231
2021-03-25	2,132	2,166	2,085	2,150	66,600	2,150
2021-03-24	2,073	2,139	2,048	2,105	108,500	2,105
2021-03-23	2,150	2,172	2,087	2,107	56,400	2,107
2021-03-22	2,110	2,141	2,060	2,129	53,500	2,129
2021-03-19	2,095	2,136	2,040	2,116	84,400	2,116
2021-03-18	2,100	2,114	2,030	2,106	114,600	2,106
2021-03-17	2,185	2,185	2,083	2,100	97,300	2,100
2021-03-16	2,211	2,216	2,152	2,188	59,700	2,188
2021-03-15	2,137	2,234	2,114	2,211	100,700	2,211
2021-03-12	2,140	2,140	2,071	2,111	73,100	2,111
2021-03-11	2,120	2,146	2,082	2,140	70,100	2,140
2021-03-10	2,121	2,124	2,055	2,079	87,800	2,079
2021-03-09	2,060	2,129	2,060	2,121	86,500	2,121
2021-03-08	2,150	2,150	2,036	2,050	134,000	2,050
2021-03-05	2,182	2,182	2,055	2,100	253,300	2,100
2021-03-04	2,296	2,305	2,147	2,218	327,900	2,218
2021-03-03	2,325	2,332	2,199	2,309	415,400	2,309
2021-03-02	2,219	2,271	2,116	2,225	371,900	2,225
2021-03-01	2,118	2,250	2,081	2,245	395,900	2,245
2021-02-26	1,871	2,038	1,840	2,012	283,100	2,012
2021-02-25	1,895	1,896	1,825	1,872	115,700	1,872
2021-02-24	1,800	1,872	1,793	1,830	130,300	1,830
2021-02-22	1,759	1,807	1,736	1,744	38,400	1,744
2021-02-19	1,744	1,747	1,715	1,727	19,100	1,727
2021-02-18	1,800	1,800	1,737	1,751	33,800	1,751
2021-02-17	1,723	1,772	1,723	1,771	31,300	1,771
2021-02-16	1,746	1,746	1,695	1,719	37,200	1,719
2021-02-15	1,741	1,760	1,728	1,740	19,200	1,740
2021-02-12	1,756	1,771	1,730	1,760	27,500	1,760
2021-02-10	1,780	1,780	1,732	1,732	31,900	1,732
2021-02-09	1,777	1,840	1,750	1,796	97,200	1,796
2021-02-08	1,799	1,799	1,711	1,737	59,900	1,737
2021-02-05	1,632	1,693	1,624	1,681	20,200	1,681
2021-02-04	1,632	1,641	1,614	1,624	17,500	1,624
2021-02-03	1,650	1,655	1,633	1,639	14,200	1,639
2021-02-02	1,590	1,642	1,578	1,636	17,100	1,636
2021-02-01	1,584	1,610	1,571	1,590	18,200	1,590
2021-01-29	1,682	1,682	1,592	1,603	24,800	1,603
2021-01-28	1,623	1,651	1,620	1,650	27,100	1,650
2021-01-27	1,693	1,705	1,657	1,669	10,400	1,669
2021-01-26	1,673	1,689	1,639	1,687	19,100	1,687
2021-01-25	1,679	1,679	1,633	1,633	19,300	1,633
2021-01-22	1,692	1,694	1,670	1,670	18,100	1,670
2021-01-21	1,688	1,723	1,688	1,707	14,300	1,707
2021-01-20	1,700	1,710	1,690	1,703	7,200	1,703
2021-01-19	1,727	1,727	1,692	1,699	10,600	1,699
2021-01-18	1,680	1,725	1,680	1,700	18,500	1,700
2021-01-15	1,708	1,738	1,681	1,709	22,200	1,709
2021-01-14	1,731	1,872	1,675	1,708	164,400	1,708
2021-01-13	1,731	1,744	1,718	1,738	26,300	1,738
2021-01-12	1,720	1,743	1,716	1,731	19,900	1,731
2021-01-08	1,722	1,722	1,701	1,714	12,500	1,714
2021-01-07	1,720	1,744	1,708	1,719	15,800	1,719
2021-01-06	1,665	1,718	1,656	1,703	34,900	1,703
2021-01-05	1,640	1,682	1,629	1,666	15,500	1,666
2021-01-04	1,705	1,708	1,647	1,667	42,900	1,667

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