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
2022-05-251,7251,7271,6831,71847,9001,718
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