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