1964 中外炉工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	1,608	1,650	1,608	1,650	6,000	1,650
2020-12-02	1,630	1,630	1,598	1,602	7,800	1,602
2020-12-01	1,607	1,645	1,597	1,630	7,300	1,630
2020-11-30	1,670	1,670	1,590	1,612	13,100	1,612
2020-11-27	1,662	1,674	1,643	1,657	12,600	1,657
2020-11-26	1,627	1,662	1,627	1,662	12,000	1,662
2020-11-25	1,677	1,692	1,613	1,649	13,500	1,649
2020-11-24	1,645	1,697	1,640	1,676	21,600	1,676
2020-11-20	1,606	1,640	1,578	1,640	15,600	1,640
2020-11-19	1,600	1,609	1,582	1,605	11,900	1,605
2020-11-18	1,565	1,616	1,560	1,605	14,600	1,605
2020-11-17	1,575	1,580	1,559	1,559	10,300	1,559
2020-11-16	1,527	1,575	1,527	1,570	13,800	1,570
2020-11-13	1,570	1,570	1,492	1,515	13,200	1,515
2020-11-12	1,589	1,589	1,533	1,575	13,500	1,575
2020-11-11	1,563	1,580	1,527	1,580	31,600	1,580
2020-11-10	1,505	1,530	1,499	1,526	20,200	1,526
2020-11-09	1,509	1,509	1,489	1,498	7,300	1,498
2020-11-06	1,520	1,520	1,480	1,501	15,100	1,501
2020-11-05	1,477	1,521	1,464	1,516	11,400	1,516
2020-11-04	1,451	1,476	1,450	1,476	10,600	1,476
2020-11-02	1,438	1,477	1,434	1,464	14,900	1,464
2020-10-30	1,448	1,450	1,428	1,431	9,300	1,431
2020-10-29	1,420	1,446	1,416	1,446	7,300	1,446
2020-10-28	1,470	1,470	1,426	1,432	16,000	1,432
2020-10-27	1,475	1,475	1,450	1,469	19,400	1,469
2020-10-26	1,487	1,487	1,462	1,462	5,800	1,462
2020-10-23	1,489	1,489	1,455	1,468	7,000	1,468
2020-10-22	1,469	1,484	1,451	1,484	10,600	1,484
2020-10-21	1,451	1,494	1,451	1,474	29,400	1,474
2020-10-20	1,490	1,490	1,430	1,443	28,000	1,443
2020-10-19	1,489	1,508	1,455	1,490	21,200	1,490
2020-10-16	1,498	1,501	1,474	1,477	9,200	1,477
2020-10-15	1,513	1,513	1,484	1,485	8,300	1,485
2020-10-14	1,514	1,527	1,491	1,513	10,100	1,513
2020-10-13	1,516	1,539	1,498	1,512	13,700	1,512
2020-10-12	1,519	1,570	1,500	1,504	16,200	1,504
2020-10-09	1,535	1,548	1,512	1,519	14,900	1,519
2020-10-08	1,540	1,553	1,521	1,535	8,800	1,535
2020-10-07	1,517	1,535	1,515	1,524	5,200	1,524
2020-10-06	1,503	1,539	1,503	1,515	6,100	1,515
2020-10-05	1,524	1,552	1,500	1,512	6,200	1,512
2020-10-02	1,541	1,541	1,491	1,513	14,800	1,513
2020-09-30	1,615	1,615	1,504	1,520	15,000	1,520
2020-09-29	1,627	1,633	1,603	1,616	18,300	1,616
2020-09-28	1,610	1,619	1,586	1,614	19,600	1,614
2020-09-25	1,600	1,618	1,587	1,610	17,500	1,610
2020-09-24	1,605	1,629	1,581	1,595	11,200	1,595
2020-09-23	1,598	1,641	1,562	1,603	31,800	1,603
2020-09-18	1,556	1,598	1,540	1,598	18,300	1,598
2020-09-17	1,551	1,556	1,512	1,556	9,700	1,556
2020-09-16	1,522	1,551	1,474	1,551	12,300	1,551
2020-09-15	1,548	1,548	1,517	1,522	8,200	1,522
2020-09-14	1,510	1,537	1,510	1,533	16,700	1,533
2020-09-11	1,506	1,506	1,486	1,502	8,900	1,502
2020-09-10	1,495	1,495	1,472	1,476	7,300	1,476
2020-09-09	1,483	1,484	1,464	1,484	7,800	1,484
2020-09-08	1,484	1,486	1,467	1,486	3,300	1,486
2020-09-07	1,457	1,471	1,457	1,468	3,300	1,468
2020-09-04	1,459	1,464	1,456	1,457	2,300	1,457
2020-09-03	1,489	1,489	1,465	1,467	3,900	1,467
2020-09-02	1,472	1,472	1,460	1,460	5,100	1,460
2020-09-01	1,477	1,477	1,460	1,461	6,700	1,461
2020-08-31	1,471	1,481	1,469	1,473	2,900	1,473
2020-08-28	1,480	1,481	1,462	1,471	14,200	1,471
2020-08-27	1,477	1,482	1,462	1,482	11,200	1,482
2020-08-26	1,483	1,483	1,464	1,470	7,200	1,470
2020-08-25	1,493	1,493	1,463	1,483	8,400	1,483
2020-08-24	1,485	1,485	1,463	1,463	7,200	1,463
2020-08-21	1,462	1,486	1,462	1,463	10,100	1,463
2020-08-20	1,508	1,512	1,462	1,462	18,600	1,462
2020-08-19	1,515	1,534	1,508	1,508	14,500	1,508
2020-08-18	1,515	1,634	1,504	1,540	116,700	1,540
2020-08-17	1,480	1,480	1,456	1,462	4,600	1,462
2020-08-14	1,518	1,518	1,474	1,474	4,600	1,474
2020-08-13	1,519	1,519	1,476	1,499	6,800	1,499
2020-08-12	1,481	1,489	1,468	1,489	7,900	1,489
2020-08-11	1,460	1,514	1,460	1,467	20,200	1,467
2020-08-07	1,544	1,580	1,530	1,580	3,400	1,580
2020-08-06	1,581	1,581	1,525	1,532	4,600	1,532
2020-08-05	1,536	1,564	1,536	1,564	3,300	1,564
2020-08-04	1,578	1,578	1,556	1,576	4,300	1,576
2020-08-03	1,550	1,550	1,521	1,538	2,900	1,538
2020-07-31	1,576	1,584	1,510	1,510	6,500	1,510
2020-07-30	1,616	1,616	1,568	1,568	4,900	1,568
2020-07-29	1,597	1,622	1,587	1,615	8,100	1,615
2020-07-28	1,647	1,647	1,586	1,597	13,000	1,597
2020-07-27	1,619	1,647	1,586	1,647	19,600	1,647
2020-07-22	1,571	1,571	1,554	1,554	2,800	1,554
2020-07-21	1,570	1,577	1,535	1,577	8,900	1,577
2020-07-20	1,589	1,589	1,556	1,557	4,000	1,557
2020-07-17	1,571	1,588	1,571	1,576	1,700	1,576
2020-07-16	1,598	1,598	1,560	1,560	2,100	1,560
2020-07-15	1,552	1,600	1,552	1,600	2,400	1,600
2020-07-14	1,578	1,578	1,560	1,575	3,500	1,575
2020-07-13	1,520	1,584	1,520	1,573	4,100	1,573
2020-07-10	1,624	1,625	1,509	1,510	12,500	1,510
2020-07-09	1,634	1,634	1,580	1,584	4,900	1,584
2020-07-08	1,606	1,654	1,600	1,619	11,900	1,619
2020-07-07	1,554	1,675	1,541	1,646	17,400	1,646
2020-07-06	1,500	1,542	1,500	1,542	2,500	1,542
2020-07-03	1,490	1,500	1,487	1,500	3,100	1,500
2020-07-02	1,495	1,504	1,490	1,490	6,200	1,490
2020-07-01	1,530	1,539	1,500	1,504	7,200	1,504
2020-06-30	1,585	1,585	1,533	1,535	3,600	1,535
2020-06-29	1,546	1,569	1,522	1,562	9,200	1,562
2020-06-26	1,523	1,541	1,506	1,541	7,600	1,541
2020-06-25	1,569	1,569	1,506	1,506	4,800	1,506
2020-06-24	1,560	1,561	1,536	1,536	2,500	1,536
2020-06-23	1,558	1,565	1,554	1,560	1,900	1,560
2020-06-22	1,601	1,601	1,534	1,573	4,600	1,573
2020-06-19	1,576	1,583	1,536	1,569	6,300	1,569
2020-06-18	1,511	1,547	1,511	1,538	3,100	1,538
2020-06-17	1,539	1,557	1,492	1,525	5,300	1,525
2020-06-16	1,501	1,552	1,500	1,552	8,100	1,552
2020-06-15	1,566	1,566	1,482	1,482	6,300	1,482
2020-06-12	1,513	1,550	1,512	1,526	9,300	1,526
2020-06-11	1,621	1,626	1,571	1,576	16,300	1,576
2020-06-10	1,631	1,655	1,618	1,655	4,000	1,655
2020-06-09	1,657	1,657	1,640	1,655	3,200	1,655
2020-06-08	1,639	1,657	1,639	1,648	4,100	1,648
2020-06-05	1,635	1,648	1,630	1,638	3,200	1,638
2020-06-04	1,654	1,654	1,624	1,648	7,200	1,648
2020-06-03	1,596	1,640	1,596	1,637	5,800	1,637
2020-06-02	1,600	1,619	1,574	1,594	8,500	1,594
2020-06-01	1,599	1,599	1,579	1,590	6,200	1,590
2020-05-29	1,617	1,649	1,591	1,591	7,100	1,591
2020-05-28	1,650	1,657	1,613	1,657	11,800	1,657
2020-05-27	1,631	1,641	1,605	1,641	18,800	1,641
2020-05-26	1,536	1,592	1,536	1,591	9,000	1,591
2020-05-25	1,577	1,577	1,535	1,536	5,400	1,536
2020-05-22	1,559	1,572	1,532	1,532	7,000	1,532
2020-05-21	1,589	1,589	1,557	1,564	5,200	1,564
2020-05-20	1,583	1,590	1,528	1,589	8,700	1,589
2020-05-19	1,657	1,657	1,565	1,577	11,200	1,577
2020-05-18	1,498	1,633	1,470	1,633	21,800	1,633
2020-05-15	1,524	1,548	1,486	1,538	6,400	1,538
2020-05-14	1,557	1,557	1,520	1,530	4,200	1,530
2020-05-13	1,540	1,571	1,525	1,557	3,100	1,557
2020-05-12	1,563	1,566	1,553	1,559	2,000	1,559
2020-05-11	1,563	1,584	1,535	1,584	6,500	1,584
2020-05-08	1,540	1,563	1,536	1,563	5,300	1,563
2020-05-07	1,534	1,557	1,534	1,535	11,500	1,535
2020-05-01	1,550	1,550	1,523	1,534	5,500	1,534
2020-04-30	1,553	1,569	1,548	1,552	12,600	1,552
2020-04-28	1,505	1,554	1,475	1,554	12,100	1,554
2020-04-27	1,521	1,521	1,474	1,505	14,800	1,505
2020-04-24	1,442	1,468	1,438	1,461	5,200	1,461
2020-04-23	1,491	1,491	1,440	1,458	8,900	1,458
2020-04-22	1,438	1,468	1,429	1,461	10,300	1,461
2020-04-21	1,473	1,480	1,423	1,468	16,400	1,468
2020-04-20	1,523	1,600	1,484	1,500	68,000	1,500
2020-04-17	1,443	1,482	1,425	1,433	8,500	1,433
2020-04-16	1,422	1,458	1,414	1,458	7,400	1,458
2020-04-15	1,461	1,471	1,422	1,422	9,900	1,422
2020-04-14	1,462	1,476	1,442	1,476	6,900	1,476
2020-04-13	1,467	1,486	1,439	1,442	5,200	1,442
2020-04-10	1,504	1,504	1,448	1,496	6,500	1,496
2020-04-09	1,471	1,504	1,446	1,504	11,800	1,504
2020-04-08	1,455	1,488	1,438	1,485	12,600	1,485
2020-04-07	1,437	1,492	1,408	1,455	16,900	1,455
2020-04-06	1,346	1,445	1,321	1,423	15,100	1,423
2020-04-03	1,418	1,418	1,332	1,376	9,300	1,376
2020-04-02	1,412	1,412	1,352	1,358	11,500	1,358
2020-04-01	1,457	1,457	1,410	1,412	13,100	1,412
2020-03-31	1,470	1,472	1,430	1,468	11,000	1,468
2020-03-30	1,470	1,499	1,398	1,493	19,400	1,493
2020-03-27	1,515	1,606	1,481	1,606	26,100	1,606
2020-03-26	1,450	1,491	1,407	1,491	21,000	1,491
2020-03-25	1,494	1,495	1,420	1,491	16,000	1,491
2020-03-24	1,496	1,496	1,402	1,454	19,500	1,454
2020-03-23	1,394	1,448	1,318	1,436	22,600	1,436
2020-03-19	1,263	1,357	1,249	1,314	13,000	1,314
2020-03-18	1,240	1,301	1,233	1,233	22,400	1,233
2020-03-17	1,166	1,285	1,139	1,254	37,000	1,254
2020-03-16	1,232	1,264	1,197	1,209	18,800	1,209
2020-03-13	1,212	1,269	1,190	1,230	34,800	1,230
2020-03-12	1,367	1,367	1,301	1,328	22,600	1,328
2020-03-11	1,446	1,448	1,391	1,392	16,900	1,392
2020-03-10	1,341	1,446	1,320	1,446	24,800	1,446
2020-03-09	1,435	1,458	1,407	1,409	31,700	1,409
2020-03-06	1,516	1,546	1,491	1,501	26,600	1,501
2020-03-05	1,558	1,561	1,524	1,534	13,900	1,534
2020-03-04	1,491	1,549	1,491	1,519	16,600	1,519
2020-03-03	1,573	1,596	1,531	1,531	26,500	1,531
2020-03-02	1,490	1,572	1,490	1,548	22,400	1,548
2020-02-28	1,512	1,539	1,493	1,506	22,800	1,506
2020-02-27	1,617	1,617	1,545	1,569	26,800	1,569
2020-02-26	1,615	1,626	1,578	1,614	16,600	1,614
2020-02-25	1,680	1,681	1,636	1,643	26,400	1,643
2020-02-21	1,697	1,715	1,697	1,708	7,100	1,708
2020-02-20	1,715	1,724	1,700	1,700	13,100	1,700
2020-02-19	1,706	1,721	1,701	1,702	9,700	1,702
2020-02-18	1,722	1,725	1,693	1,718	14,400	1,718
2020-02-17	1,760	1,760	1,723	1,731	12,600	1,731
2020-02-14	1,751	1,791	1,745	1,777	8,900	1,777
2020-02-13	1,782	1,782	1,745	1,761	10,000	1,761
2020-02-12	1,798	1,798	1,761	1,777	11,600	1,777
2020-02-10	1,836	1,837	1,752	1,771	21,900	1,771
2020-02-07	1,820	1,885	1,717	1,717	58,200	1,717
2020-02-06	1,810	1,826	1,809	1,815	19,600	1,815
2020-02-05	1,766	1,817	1,766	1,792	17,100	1,792
2020-02-04	1,707	1,766	1,707	1,758	10,200	1,758
2020-02-03	1,671	1,721	1,671	1,707	12,600	1,707
2020-01-31	1,690	1,730	1,689	1,727	8,500	1,727
2020-01-30	1,730	1,730	1,684	1,684	26,800	1,684
2020-01-29	1,745	1,747	1,735	1,743	6,800	1,743
2020-01-28	1,730	1,753	1,711	1,743	13,000	1,743
2020-01-27	1,794	1,794	1,742	1,752	16,600	1,752
2020-01-24	1,789	1,794	1,767	1,794	9,200	1,794
2020-01-23	1,815	1,815	1,778	1,780	11,900	1,780
2020-01-22	1,812	1,835	1,812	1,816	13,900	1,816
2020-01-21	1,798	1,814	1,789	1,809	11,100	1,809
2020-01-20	1,799	1,811	1,795	1,800	3,100	1,800
2020-01-17	1,783	1,806	1,777	1,799	18,300	1,799
2020-01-16	1,841	1,841	1,783	1,783	8,800	1,783
2020-01-15	1,800	1,842	1,796	1,841	15,000	1,841
2020-01-14	1,810	1,815	1,781	1,815	11,300	1,815
2020-01-10	1,822	1,829	1,796	1,796	11,100	1,796
2020-01-09	1,756	1,801	1,756	1,801	9,000	1,801
2020-01-08	1,772	1,772	1,729	1,745	14,700	1,745
2020-01-07	1,770	1,794	1,768	1,781	11,500	1,781
2020-01-06	1,805	1,806	1,761	1,768	17,700	1,768

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