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
2020-12-031,6081,6501,6081,6506,0001,650
2020-12-021,6301,6301,5981,6027,8001,602
2020-12-011,6071,6451,5971,6307,3001,630
2020-11-301,6701,6701,5901,61213,1001,612
2020-11-271,6621,6741,6431,65712,6001,657
2020-11-261,6271,6621,6271,66212,0001,662
2020-11-251,6771,6921,6131,64913,5001,649
2020-11-241,6451,6971,6401,67621,6001,676
2020-11-201,6061,6401,5781,64015,6001,640
2020-11-191,6001,6091,5821,60511,9001,605
2020-11-181,5651,6161,5601,60514,6001,605
2020-11-171,5751,5801,5591,55910,3001,559
2020-11-161,5271,5751,5271,57013,8001,570
2020-11-131,5701,5701,4921,51513,2001,515
2020-11-121,5891,5891,5331,57513,5001,575
2020-11-111,5631,5801,5271,58031,6001,580
2020-11-101,5051,5301,4991,52620,2001,526
2020-11-091,5091,5091,4891,4987,3001,498
2020-11-061,5201,5201,4801,50115,1001,501
2020-11-051,4771,5211,4641,51611,4001,516
2020-11-041,4511,4761,4501,47610,6001,476
2020-11-021,4381,4771,4341,46414,9001,464
2020-10-301,4481,4501,4281,4319,3001,431
2020-10-291,4201,4461,4161,4467,3001,446
2020-10-281,4701,4701,4261,43216,0001,432
2020-10-271,4751,4751,4501,46919,4001,469
2020-10-261,4871,4871,4621,4625,8001,462
2020-10-231,4891,4891,4551,4687,0001,468
2020-10-221,4691,4841,4511,48410,6001,484
2020-10-211,4511,4941,4511,47429,4001,474
2020-10-201,4901,4901,4301,44328,0001,443
2020-10-191,4891,5081,4551,49021,2001,490
2020-10-161,4981,5011,4741,4779,2001,477
2020-10-151,5131,5131,4841,4858,3001,485
2020-10-141,5141,5271,4911,51310,1001,513
2020-10-131,5161,5391,4981,51213,7001,512
2020-10-121,5191,5701,5001,50416,2001,504
2020-10-091,5351,5481,5121,51914,9001,519
2020-10-081,5401,5531,5211,5358,8001,535
2020-10-071,5171,5351,5151,5245,2001,524
2020-10-061,5031,5391,5031,5156,1001,515
2020-10-051,5241,5521,5001,5126,2001,512
2020-10-021,5411,5411,4911,51314,8001,513
2020-09-301,6151,6151,5041,52015,0001,520
2020-09-291,6271,6331,6031,61618,3001,616
2020-09-281,6101,6191,5861,61419,6001,614
2020-09-251,6001,6181,5871,61017,5001,610
2020-09-241,6051,6291,5811,59511,2001,595
2020-09-231,5981,6411,5621,60331,8001,603
2020-09-181,5561,5981,5401,59818,3001,598
2020-09-171,5511,5561,5121,5569,7001,556
2020-09-161,5221,5511,4741,55112,3001,551
2020-09-151,5481,5481,5171,5228,2001,522
2020-09-141,5101,5371,5101,53316,7001,533
2020-09-111,5061,5061,4861,5028,9001,502
2020-09-101,4951,4951,4721,4767,3001,476
2020-09-091,4831,4841,4641,4847,8001,484
2020-09-081,4841,4861,4671,4863,3001,486
2020-09-071,4571,4711,4571,4683,3001,468
2020-09-041,4591,4641,4561,4572,3001,457
2020-09-031,4891,4891,4651,4673,9001,467
2020-09-021,4721,4721,4601,4605,1001,460
2020-09-011,4771,4771,4601,4616,7001,461
2020-08-311,4711,4811,4691,4732,9001,473
2020-08-281,4801,4811,4621,47114,2001,471
2020-08-271,4771,4821,4621,48211,2001,482
2020-08-261,4831,4831,4641,4707,2001,470
2020-08-251,4931,4931,4631,4838,4001,483
2020-08-241,4851,4851,4631,4637,2001,463
2020-08-211,4621,4861,4621,46310,1001,463
2020-08-201,5081,5121,4621,46218,6001,462
2020-08-191,5151,5341,5081,50814,5001,508
2020-08-181,5151,6341,5041,540116,7001,540
2020-08-171,4801,4801,4561,4624,6001,462
2020-08-141,5181,5181,4741,4744,6001,474
2020-08-131,5191,5191,4761,4996,8001,499
2020-08-121,4811,4891,4681,4897,9001,489
2020-08-111,4601,5141,4601,46720,2001,467
2020-08-071,5441,5801,5301,5803,4001,580
2020-08-061,5811,5811,5251,5324,6001,532
2020-08-051,5361,5641,5361,5643,3001,564
2020-08-041,5781,5781,5561,5764,3001,576
2020-08-031,5501,5501,5211,5382,9001,538
2020-07-311,5761,5841,5101,5106,5001,510
2020-07-301,6161,6161,5681,5684,9001,568
2020-07-291,5971,6221,5871,6158,1001,615
2020-07-281,6471,6471,5861,59713,0001,597
2020-07-271,6191,6471,5861,64719,6001,647
2020-07-221,5711,5711,5541,5542,8001,554
2020-07-211,5701,5771,5351,5778,9001,577
2020-07-201,5891,5891,5561,5574,0001,557
2020-07-171,5711,5881,5711,5761,7001,576
2020-07-161,5981,5981,5601,5602,1001,560
2020-07-151,5521,6001,5521,6002,4001,600
2020-07-141,5781,5781,5601,5753,5001,575
2020-07-131,5201,5841,5201,5734,1001,573
2020-07-101,6241,6251,5091,51012,5001,510
2020-07-091,6341,6341,5801,5844,9001,584
2020-07-081,6061,6541,6001,61911,9001,619
2020-07-071,5541,6751,5411,64617,4001,646
2020-07-061,5001,5421,5001,5422,5001,542
2020-07-031,4901,5001,4871,5003,1001,500
2020-07-021,4951,5041,4901,4906,2001,490
2020-07-011,5301,5391,5001,5047,2001,504
2020-06-301,5851,5851,5331,5353,6001,535
2020-06-291,5461,5691,5221,5629,2001,562
2020-06-261,5231,5411,5061,5417,6001,541
2020-06-251,5691,5691,5061,5064,8001,506
2020-06-241,5601,5611,5361,5362,5001,536
2020-06-231,5581,5651,5541,5601,9001,560
2020-06-221,6011,6011,5341,5734,6001,573
2020-06-191,5761,5831,5361,5696,3001,569
2020-06-181,5111,5471,5111,5383,1001,538
2020-06-171,5391,5571,4921,5255,3001,525
2020-06-161,5011,5521,5001,5528,1001,552
2020-06-151,5661,5661,4821,4826,3001,482
2020-06-121,5131,5501,5121,5269,3001,526
2020-06-111,6211,6261,5711,57616,3001,576
2020-06-101,6311,6551,6181,6554,0001,655
2020-06-091,6571,6571,6401,6553,2001,655
2020-06-081,6391,6571,6391,6484,1001,648
2020-06-051,6351,6481,6301,6383,2001,638
2020-06-041,6541,6541,6241,6487,2001,648
2020-06-031,5961,6401,5961,6375,8001,637
2020-06-021,6001,6191,5741,5948,5001,594
2020-06-011,5991,5991,5791,5906,2001,590
2020-05-291,6171,6491,5911,5917,1001,591
2020-05-281,6501,6571,6131,65711,8001,657
2020-05-271,6311,6411,6051,64118,8001,641
2020-05-261,5361,5921,5361,5919,0001,591
2020-05-251,5771,5771,5351,5365,4001,536
2020-05-221,5591,5721,5321,5327,0001,532
2020-05-211,5891,5891,5571,5645,2001,564
2020-05-201,5831,5901,5281,5898,7001,589
2020-05-191,6571,6571,5651,57711,2001,577
2020-05-181,4981,6331,4701,63321,8001,633
2020-05-151,5241,5481,4861,5386,4001,538
2020-05-141,5571,5571,5201,5304,2001,530
2020-05-131,5401,5711,5251,5573,1001,557
2020-05-121,5631,5661,5531,5592,0001,559
2020-05-111,5631,5841,5351,5846,5001,584
2020-05-081,5401,5631,5361,5635,3001,563
2020-05-071,5341,5571,5341,53511,5001,535
2020-05-011,5501,5501,5231,5345,5001,534
2020-04-301,5531,5691,5481,55212,6001,552
2020-04-281,5051,5541,4751,55412,1001,554
2020-04-271,5211,5211,4741,50514,8001,505
2020-04-241,4421,4681,4381,4615,2001,461
2020-04-231,4911,4911,4401,4588,9001,458
2020-04-221,4381,4681,4291,46110,3001,461
2020-04-211,4731,4801,4231,46816,4001,468
2020-04-201,5231,6001,4841,50068,0001,500
2020-04-171,4431,4821,4251,4338,5001,433
2020-04-161,4221,4581,4141,4587,4001,458
2020-04-151,4611,4711,4221,4229,9001,422
2020-04-141,4621,4761,4421,4766,9001,476
2020-04-131,4671,4861,4391,4425,2001,442
2020-04-101,5041,5041,4481,4966,5001,496
2020-04-091,4711,5041,4461,50411,8001,504
2020-04-081,4551,4881,4381,48512,6001,485
2020-04-071,4371,4921,4081,45516,9001,455
2020-04-061,3461,4451,3211,42315,1001,423
2020-04-031,4181,4181,3321,3769,3001,376
2020-04-021,4121,4121,3521,35811,5001,358
2020-04-011,4571,4571,4101,41213,1001,412
2020-03-311,4701,4721,4301,46811,0001,468
2020-03-301,4701,4991,3981,49319,4001,493
2020-03-271,5151,6061,4811,60626,1001,606
2020-03-261,4501,4911,4071,49121,0001,491
2020-03-251,4941,4951,4201,49116,0001,491
2020-03-241,4961,4961,4021,45419,5001,454
2020-03-231,3941,4481,3181,43622,6001,436
2020-03-191,2631,3571,2491,31413,0001,314
2020-03-181,2401,3011,2331,23322,4001,233
2020-03-171,1661,2851,1391,25437,0001,254
2020-03-161,2321,2641,1971,20918,8001,209
2020-03-131,2121,2691,1901,23034,8001,230
2020-03-121,3671,3671,3011,32822,6001,328
2020-03-111,4461,4481,3911,39216,9001,392
2020-03-101,3411,4461,3201,44624,8001,446
2020-03-091,4351,4581,4071,40931,7001,409
2020-03-061,5161,5461,4911,50126,6001,501
2020-03-051,5581,5611,5241,53413,9001,534
2020-03-041,4911,5491,4911,51916,6001,519
2020-03-031,5731,5961,5311,53126,5001,531
2020-03-021,4901,5721,4901,54822,4001,548
2020-02-281,5121,5391,4931,50622,8001,506
2020-02-271,6171,6171,5451,56926,8001,569
2020-02-261,6151,6261,5781,61416,6001,614
2020-02-251,6801,6811,6361,64326,4001,643
2020-02-211,6971,7151,6971,7087,1001,708
2020-02-201,7151,7241,7001,70013,1001,700
2020-02-191,7061,7211,7011,7029,7001,702
2020-02-181,7221,7251,6931,71814,4001,718
2020-02-171,7601,7601,7231,73112,6001,731
2020-02-141,7511,7911,7451,7778,9001,777
2020-02-131,7821,7821,7451,76110,0001,761
2020-02-121,7981,7981,7611,77711,6001,777
2020-02-101,8361,8371,7521,77121,9001,771
2020-02-071,8201,8851,7171,71758,2001,717
2020-02-061,8101,8261,8091,81519,6001,815
2020-02-051,7661,8171,7661,79217,1001,792
2020-02-041,7071,7661,7071,75810,2001,758
2020-02-031,6711,7211,6711,70712,6001,707
2020-01-311,6901,7301,6891,7278,5001,727
2020-01-301,7301,7301,6841,68426,8001,684
2020-01-291,7451,7471,7351,7436,8001,743
2020-01-281,7301,7531,7111,74313,0001,743
2020-01-271,7941,7941,7421,75216,6001,752
2020-01-241,7891,7941,7671,7949,2001,794
2020-01-231,8151,8151,7781,78011,9001,780
2020-01-221,8121,8351,8121,81613,9001,816
2020-01-211,7981,8141,7891,80911,1001,809
2020-01-201,7991,8111,7951,8003,1001,800
2020-01-171,7831,8061,7771,79918,3001,799
2020-01-161,8411,8411,7831,7838,8001,783
2020-01-151,8001,8421,7961,84115,0001,841
2020-01-141,8101,8151,7811,81511,3001,815
2020-01-101,8221,8291,7961,79611,1001,796
2020-01-091,7561,8011,7561,8019,0001,801
2020-01-081,7721,7721,7291,74514,7001,745
2020-01-071,7701,7941,7681,78111,5001,781
2020-01-061,8051,8061,7611,76817,7001,768

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