1964 中外炉工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-211,7411,7611,7281,73017,9001,730
2021-10-201,7531,7731,7471,75717,2001,757
2021-10-191,7401,7671,7361,75615,5001,756
2021-10-181,7301,7531,7251,75323,3001,753
2021-10-151,6801,7261,6801,72020,0001,720
2021-10-141,6951,6961,6791,68020,6001,680
2021-10-131,7051,7301,6951,70228,6001,702
2021-10-121,7061,7271,7061,71018,7001,710
2021-10-111,7311,7311,7081,71917,9001,719
2021-10-081,7351,7491,7291,72920,3001,729
2021-10-071,7451,7501,7301,73325,2001,733
2021-10-061,7531,7701,7331,74441,0001,744
2021-10-051,7221,7461,6861,72746,7001,727
2021-10-041,7691,7751,7221,72728,7001,727
2021-10-011,7711,7721,7401,75239,1001,752
2021-09-301,8581,8581,7831,78326,2001,783
2021-09-291,8001,8331,7901,83133,8001,831
2021-09-281,8131,8291,7901,82734,5001,827
2021-09-271,8561,8561,8131,81333,5001,813
2021-09-241,8451,8561,8211,85632,0001,856
2021-09-221,8491,8491,8001,81150,4001,811
2021-09-211,8501,8701,8341,85337,7001,853
2021-09-171,8781,9071,8681,90531,0001,905
2021-09-161,8961,9261,8501,87846,1001,878
2021-09-151,9191,9191,8861,90630,0001,906
2021-09-141,9201,9251,9011,92437,5001,924
2021-09-131,8821,9201,8701,92032,6001,920
2021-09-101,8871,8871,8391,88261,1001,882
2021-09-091,8481,9441,8381,891104,5001,891
2021-09-081,8071,8851,8071,860144,1001,860
2021-09-071,8201,8301,7921,80431,9001,804
2021-09-061,8091,8181,7961,81320,9001,813
2021-09-031,7981,8051,7861,80221,1001,802
2021-09-021,8101,8151,7891,79829,3001,798
2021-09-011,8081,8261,7951,81026,0001,810
2021-08-311,8291,8341,8091,80916,8001,809
2021-08-301,7991,8341,7991,82415,0001,824
2021-08-271,8051,8111,7821,79913,6001,799
2021-08-261,8451,8471,8011,80525,3001,805
2021-08-251,7901,8291,7901,82527,9001,825
2021-08-241,7571,7831,7571,77212,5001,772
2021-08-231,7511,7661,7431,75712,0001,757
2021-08-201,7551,7691,7401,74725,0001,747
2021-08-191,7901,7901,7551,75522,3001,755
2021-08-181,7821,8311,7531,79027,5001,790
2021-08-171,8201,8221,7831,78321,5001,783
2021-08-161,8651,8901,8151,82027,8001,820
2021-08-131,8201,8681,8161,86151,9001,861
2021-08-121,8081,8191,7801,78025,9001,780
2021-08-111,8561,8561,8011,80819,6001,808
2021-08-101,9001,9001,8021,82137,9001,821
2021-08-061,9001,9141,8901,9149,7001,914
2021-08-051,9171,9221,8861,90013,1001,900
2021-08-041,9611,9611,9131,92014,8001,920
2021-08-031,9841,9841,9611,96113,8001,961
2021-08-021,9641,9881,9481,98414,9001,984
2021-07-301,9851,9851,9481,96318,2001,963
2021-07-291,9621,9891,9391,98918,8001,989
2021-07-281,9751,9751,9371,94828,3001,948
2021-07-271,9652,0041,9651,97524,1001,975
2021-07-261,9581,9691,9311,95420,8001,954
2021-07-211,9001,9151,8911,90215,2001,902
2021-07-201,9011,9021,8741,88626,4001,886
2021-07-191,9141,9251,8901,92418,1001,924
2021-07-161,9221,9371,9001,91519,5001,915
2021-07-151,9401,9421,9171,91818,2001,918
2021-07-141,9601,9631,9501,95510,9001,955
2021-07-131,9501,9601,9301,96018,0001,960
2021-07-121,9731,9731,9161,93328,4001,933
2021-07-091,8921,9271,8661,90843,9001,908
2021-07-081,9701,9701,9171,91731,5001,917
2021-07-071,9361,9461,9101,93335,7001,933
2021-07-061,9761,9771,9501,95220,7001,952
2021-07-052,0072,0081,9711,97126,7001,971
2021-07-022,0272,0272,0022,00712,3002,007
2021-07-012,0072,0192,0032,00913,2002,009
2021-06-302,0222,0302,0042,00722,1002,007
2021-06-292,0462,0462,0132,02018,8002,020
2021-06-282,0482,0712,0332,04519,3002,045
2021-06-252,0242,0292,0092,02515,5002,025
2021-06-242,0112,0211,9952,01319,6002,013
2021-06-232,0382,0381,9982,02020,2002,020
2021-06-222,0122,0321,9992,02131,4002,021
2021-06-212,0002,0081,9701,98541,9001,985
2021-06-182,0292,0352,0062,01021,8002,010
2021-06-172,0252,0442,0092,03512,7002,035
2021-06-161,9852,0281,9842,02537,2002,025
2021-06-152,0172,0171,9831,98539,9001,985
2021-06-142,0242,1102,0052,01739,8002,017
2021-06-112,0472,0472,0102,01031,0002,010
2021-06-102,0502,0542,0322,03718,0002,037
2021-06-092,0572,0792,0492,05111,8002,051
2021-06-082,0602,0772,0432,05518,7002,055
2021-06-072,0882,0882,0522,05415,9002,054
2021-06-042,1052,1082,0772,08720,4002,087
2021-06-032,0702,1262,0682,10528,4002,105
2021-06-022,0652,0962,0582,07122,4002,071
2021-06-012,0792,0842,0422,06529,0002,065
2021-05-312,0812,0922,0452,07930,2002,079
2021-05-282,0452,0902,0452,08642,4002,086
2021-05-272,1002,1002,0162,01670,2002,016
2021-05-262,1512,1512,0872,08747,6002,087
2021-05-252,1992,2072,1492,14940,5002,149
2021-05-242,1142,1792,0962,16354,9002,163
2021-05-212,0992,1082,0642,10029,9002,100
2021-05-202,0772,0972,0592,07531,2002,075
2021-05-192,0512,0912,0262,06132,4002,061
2021-05-182,0172,0602,0072,05141,4002,051
2021-05-172,0422,0441,9382,00978,8002,009
2021-05-142,0652,1062,0132,04040,1002,040
2021-05-132,0502,0742,0102,01558,1002,015
2021-05-122,1432,1432,0682,08367,4002,083
2021-05-112,1672,1782,1202,13055,9002,130
2021-05-102,1862,1862,1472,16732,9002,167
2021-05-072,1592,1682,1242,13830,3002,138
2021-05-062,1282,1652,1192,13036,0002,130
2021-04-302,1382,1382,0942,12631,7002,126
2021-04-282,1702,1942,1332,13343,0002,133
2021-04-272,2542,2552,1612,17374,0002,173
2021-04-262,2772,2822,2162,24190,8002,241
2021-04-232,1322,2642,1102,249141,6002,249
2021-04-222,0802,1762,0532,136118,0002,136
2021-04-212,0922,0992,0332,04275,4002,042
2021-04-202,1552,1662,1092,10948,8002,109
2021-04-192,1882,2192,1502,17253,4002,172
2021-04-162,1442,1722,1202,13839,2002,138
2021-04-152,0972,1342,0972,12423,0002,124
2021-04-142,0922,1032,0762,09526,8002,095
2021-04-132,0852,1132,0832,08726,8002,087
2021-04-122,0802,1042,0692,08328,3002,083
2021-04-092,1012,1152,0802,08938,0002,089
2021-04-082,1162,1332,0862,10856,7002,108
2021-04-072,1182,1482,1032,14837,0002,148
2021-04-062,1292,1652,0752,11851,3002,118
2021-04-052,1042,1382,0652,12350,1002,123
2021-04-022,0982,1092,0532,10455,4002,104
2021-04-012,1212,1322,0782,09971,2002,099
2021-03-312,1602,1792,1202,12050,1002,120
2021-03-302,1122,1852,1122,17152,4002,171
2021-03-292,2502,2662,1652,18699,0002,186
2021-03-262,2002,2542,1762,231125,3002,231
2021-03-252,1322,1662,0852,15066,6002,150
2021-03-242,0732,1392,0482,105108,5002,105
2021-03-232,1502,1722,0872,10756,4002,107
2021-03-222,1102,1412,0602,12953,5002,129
2021-03-192,0952,1362,0402,11684,4002,116
2021-03-182,1002,1142,0302,106114,6002,106
2021-03-172,1852,1852,0832,10097,3002,100
2021-03-162,2112,2162,1522,18859,7002,188
2021-03-152,1372,2342,1142,211100,7002,211
2021-03-122,1402,1402,0712,11173,1002,111
2021-03-112,1202,1462,0822,14070,1002,140
2021-03-102,1212,1242,0552,07987,8002,079
2021-03-092,0602,1292,0602,12186,5002,121
2021-03-082,1502,1502,0362,050134,0002,050
2021-03-052,1822,1822,0552,100253,3002,100
2021-03-042,2962,3052,1472,218327,9002,218
2021-03-032,3252,3322,1992,309415,4002,309
2021-03-022,2192,2712,1162,225371,9002,225
2021-03-012,1182,2502,0812,245395,9002,245
2021-02-261,8712,0381,8402,012283,1002,012
2021-02-251,8951,8961,8251,872115,7001,872
2021-02-241,8001,8721,7931,830130,3001,830
2021-02-221,7591,8071,7361,74438,4001,744
2021-02-191,7441,7471,7151,72719,1001,727
2021-02-181,8001,8001,7371,75133,8001,751
2021-02-171,7231,7721,7231,77131,3001,771
2021-02-161,7461,7461,6951,71937,2001,719
2021-02-151,7411,7601,7281,74019,2001,740
2021-02-121,7561,7711,7301,76027,5001,760
2021-02-101,7801,7801,7321,73231,9001,732
2021-02-091,7771,8401,7501,79697,2001,796
2021-02-081,7991,7991,7111,73759,9001,737
2021-02-051,6321,6931,6241,68120,2001,681
2021-02-041,6321,6411,6141,62417,5001,624
2021-02-031,6501,6551,6331,63914,2001,639
2021-02-021,5901,6421,5781,63617,1001,636
2021-02-011,5841,6101,5711,59018,2001,590
2021-01-291,6821,6821,5921,60324,8001,603
2021-01-281,6231,6511,6201,65027,1001,650
2021-01-271,6931,7051,6571,66910,4001,669
2021-01-261,6731,6891,6391,68719,1001,687
2021-01-251,6791,6791,6331,63319,3001,633
2021-01-221,6921,6941,6701,67018,1001,670
2021-01-211,6881,7231,6881,70714,3001,707
2021-01-201,7001,7101,6901,7037,2001,703
2021-01-191,7271,7271,6921,69910,6001,699
2021-01-181,6801,7251,6801,70018,5001,700
2021-01-151,7081,7381,6811,70922,2001,709
2021-01-141,7311,8721,6751,708164,4001,708
2021-01-131,7311,7441,7181,73826,3001,738
2021-01-121,7201,7431,7161,73119,9001,731
2021-01-081,7221,7221,7011,71412,5001,714
2021-01-071,7201,7441,7081,71915,8001,719
2021-01-061,6651,7181,6561,70334,9001,703
2021-01-051,6401,6821,6291,66615,5001,666
2021-01-041,7051,7081,6471,66742,9001,667

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