1964 中外炉工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,755 | 2,766 | 2,710 | 2,717 | 22,600 | 2,717 |
| 2024-04-22 | 2,749 | 2,780 | 2,730 | 2,756 | 27,800 | 2,756 |
| 2024-04-19 | 2,815 | 2,825 | 2,723 | 2,762 | 31,100 | 2,762 |
| 2024-04-18 | 2,790 | 2,845 | 2,771 | 2,829 | 11,400 | 2,829 |
| 2024-04-17 | 2,839 | 2,844 | 2,764 | 2,798 | 20,100 | 2,798 |
| 2024-04-16 | 2,901 | 2,907 | 2,803 | 2,812 | 22,400 | 2,812 |
| 2024-04-15 | 2,935 | 2,946 | 2,920 | 2,930 | 10,800 | 2,930 |
| 2024-04-12 | 2,951 | 2,966 | 2,908 | 2,963 | 22,700 | 2,963 |
| 2024-04-11 | 2,957 | 2,990 | 2,921 | 2,951 | 13,100 | 2,951 |
| 2024-04-10 | 3,040 | 3,075 | 3,000 | 3,000 | 22,700 | 3,000 |
| 2024-04-09 | 2,970 | 3,035 | 2,962 | 3,025 | 37,300 | 3,025 |
| 2024-04-08 | 2,903 | 2,959 | 2,903 | 2,958 | 22,100 | 2,958 |
| 2024-04-05 | 2,860 | 2,893 | 2,817 | 2,884 | 28,400 | 2,884 |
| 2024-04-04 | 2,902 | 2,920 | 2,851 | 2,904 | 50,500 | 2,904 |
| 2024-04-03 | 2,880 | 2,899 | 2,780 | 2,821 | 64,200 | 2,821 |
| 2024-04-02 | 2,997 | 2,997 | 2,900 | 2,921 | 32,900 | 2,921 |
| 2024-04-01 | 3,115 | 3,115 | 2,960 | 2,960 | 57,100 | 2,960 |
| 2024-03-29 | 3,060 | 3,120 | 3,040 | 3,115 | 30,300 | 3,115 |
| 2024-03-28 | 3,075 | 3,110 | 3,035 | 3,055 | 25,600 | 3,055 |
| 2024-03-27 | 3,150 | 3,180 | 3,125 | 3,145 | 32,200 | 3,145 |
| 2024-03-26 | 3,120 | 3,145 | 3,095 | 3,130 | 33,700 | 3,130 |
| 2024-03-25 | 3,125 | 3,170 | 3,100 | 3,105 | 24,400 | 3,105 |
| 2024-03-22 | 3,190 | 3,190 | 3,110 | 3,125 | 32,800 | 3,125 |
| 2024-03-21 | 3,075 | 3,180 | 3,075 | 3,160 | 52,100 | 3,160 |
| 2024-03-19 | 2,970 | 3,005 | 2,936 | 3,005 | 32,100 | 3,005 |
| 2024-03-18 | 2,959 | 2,983 | 2,921 | 2,970 | 31,800 | 2,970 |
| 2024-03-15 | 2,902 | 2,931 | 2,882 | 2,915 | 18,200 | 2,915 |
| 2024-03-14 | 2,960 | 2,960 | 2,894 | 2,921 | 25,600 | 2,921 |
| 2024-03-13 | 2,984 | 3,035 | 2,947 | 2,947 | 25,500 | 2,947 |
| 2024-03-12 | 2,881 | 2,955 | 2,857 | 2,955 | 25,200 | 2,955 |
| 2024-03-11 | 3,010 | 3,020 | 2,892 | 2,930 | 87,900 | 2,930 |
| 2024-03-08 | 2,943 | 3,085 | 2,935 | 3,075 | 76,000 | 3,075 |
| 2024-03-07 | 2,986 | 2,996 | 2,926 | 2,937 | 43,200 | 2,937 |
| 2024-03-06 | 2,938 | 3,000 | 2,919 | 2,980 | 37,200 | 2,980 |
| 2024-03-05 | 2,933 | 2,990 | 2,901 | 2,988 | 43,800 | 2,988 |
| 2024-03-04 | 2,835 | 2,970 | 2,813 | 2,937 | 81,700 | 2,937 |
| 2024-03-01 | 2,849 | 2,849 | 2,795 | 2,798 | 22,300 | 2,798 |
| 2024-02-29 | 2,877 | 2,894 | 2,805 | 2,826 | 34,000 | 2,826 |
| 2024-02-28 | 2,860 | 2,894 | 2,832 | 2,869 | 37,200 | 2,869 |
| 2024-02-27 | 2,821 | 2,883 | 2,808 | 2,871 | 35,100 | 2,871 |
| 2024-02-26 | 2,827 | 2,860 | 2,808 | 2,808 | 20,100 | 2,808 |
| 2024-02-22 | 2,793 | 2,818 | 2,759 | 2,780 | 36,400 | 2,780 |
| 2024-02-21 | 2,783 | 2,783 | 2,721 | 2,743 | 25,800 | 2,743 |
| 2024-02-20 | 2,829 | 2,847 | 2,797 | 2,826 | 20,100 | 2,826 |
| 2024-02-19 | 2,835 | 2,850 | 2,780 | 2,829 | 27,300 | 2,829 |
| 2024-02-16 | 2,720 | 2,838 | 2,701 | 2,802 | 69,100 | 2,802 |
| 2024-02-15 | 2,695 | 2,724 | 2,656 | 2,677 | 26,800 | 2,677 |
| 2024-02-14 | 2,690 | 2,708 | 2,655 | 2,665 | 26,600 | 2,665 |
| 2024-02-13 | 2,645 | 2,719 | 2,633 | 2,706 | 45,100 | 2,706 |
| 2024-02-09 | 2,611 | 2,651 | 2,595 | 2,628 | 19,900 | 2,628 |
| 2024-02-08 | 2,664 | 2,664 | 2,590 | 2,620 | 45,500 | 2,620 |
| 2024-02-07 | 2,626 | 2,684 | 2,626 | 2,664 | 19,500 | 2,664 |
| 2024-02-06 | 2,621 | 2,641 | 2,606 | 2,611 | 34,700 | 2,611 |
| 2024-02-05 | 2,621 | 2,680 | 2,606 | 2,627 | 69,100 | 2,627 |
| 2024-02-02 | 2,577 | 2,608 | 2,538 | 2,597 | 45,500 | 2,597 |
| 2024-02-01 | 2,599 | 2,642 | 2,541 | 2,578 | 40,400 | 2,578 |
| 2024-01-31 | 2,677 | 2,725 | 2,411 | 2,593 | 115,500 | 2,593 |
| 2024-01-30 | 2,702 | 2,710 | 2,674 | 2,677 | 25,100 | 2,677 |
| 2024-01-29 | 2,638 | 2,731 | 2,638 | 2,700 | 67,000 | 2,700 |
| 2024-01-26 | 2,648 | 2,668 | 2,608 | 2,608 | 25,300 | 2,608 |
| 2024-01-25 | 2,596 | 2,655 | 2,586 | 2,648 | 23,200 | 2,648 |
| 2024-01-24 | 2,583 | 2,620 | 2,563 | 2,573 | 26,600 | 2,573 |
| 2024-01-23 | 2,651 | 2,651 | 2,595 | 2,595 | 44,100 | 2,595 |
| 2024-01-22 | 2,571 | 2,646 | 2,559 | 2,639 | 49,300 | 2,639 |
| 2024-01-19 | 2,575 | 2,593 | 2,540 | 2,544 | 25,300 | 2,544 |
| 2024-01-18 | 2,545 | 2,584 | 2,541 | 2,545 | 12,800 | 2,545 |
| 2024-01-17 | 2,579 | 2,594 | 2,525 | 2,545 | 37,800 | 2,545 |
| 2024-01-16 | 2,562 | 2,574 | 2,499 | 2,546 | 39,300 | 2,546 |
| 2024-01-15 | 2,468 | 2,540 | 2,468 | 2,522 | 23,200 | 2,522 |
| 2024-01-12 | 2,464 | 2,513 | 2,458 | 2,458 | 18,300 | 2,458 |
| 2024-01-11 | 2,500 | 2,528 | 2,465 | 2,465 | 44,500 | 2,465 |
| 2024-01-10 | 2,500 | 2,524 | 2,478 | 2,507 | 33,200 | 2,507 |
| 2024-01-09 | 2,549 | 2,549 | 2,486 | 2,503 | 49,600 | 2,503 |
| 2024-01-05 | 2,420 | 2,420 | 2,390 | 2,403 | 23,200 | 2,403 |
| 2024-01-04 | 2,340 | 2,417 | 2,340 | 2,405 | 35,400 | 2,405 |
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
