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
2023-05-261,9691,9741,9071,97069,0001,970
2023-05-251,9521,9771,9301,94639,8001,946
2023-05-241,8861,9171,8861,91218,2001,912
2023-05-231,9261,9491,8841,89928,6001,899
2023-05-221,9321,9501,9221,92923,8001,929
2023-05-191,9491,9601,9241,92636,6001,926
2023-05-181,9121,9471,9011,94145,7001,941
2023-05-171,9091,9121,8871,91222,0001,912
2023-05-161,9171,9171,8861,91020,4001,910
2023-05-151,9031,9101,8741,90871,6001,908
2023-05-121,8421,9001,8091,88146,3001,881
2023-05-111,8451,8451,8281,8358,5001,835
2023-05-101,8451,8621,8231,85717,3001,857
2023-05-091,8131,8551,8131,84315,1001,843
2023-05-081,8101,8251,8041,81611,6001,816
2023-05-021,8191,8191,7961,8046,8001,804
2023-05-011,7841,8151,7841,81114,4001,811
2023-04-281,7691,7931,7681,79222,1001,792
2023-04-271,7871,7871,7581,76113,6001,761
2023-04-261,8081,8081,7811,78917,2001,789
2023-04-251,8101,8261,7961,80532,6001,805
2023-04-241,7961,8121,7951,8087,5001,808
2023-04-211,8011,8201,7901,8058,8001,805
2023-04-201,8101,8291,8061,81311,2001,813
2023-04-191,7931,8041,7881,8049,8001,804
2023-04-181,8001,8151,7961,80010,9001,800
2023-04-171,7921,7991,7791,7999,5001,799
2023-04-141,8101,8101,7901,79213,4001,792
2023-04-131,8021,8061,7921,80515,0001,805
2023-04-121,8081,8161,7901,79611,8001,796
2023-04-111,8071,8101,7991,8087,2001,808
2023-04-101,7891,8071,7891,80710,7001,807
2023-04-071,7831,8051,7831,7958,6001,795
2023-04-061,8011,8021,7821,78316,2001,783
2023-04-051,8511,8581,8221,82217,6001,822
2023-04-041,8551,8551,8251,85121,8001,851
2023-04-031,8661,8661,8301,84232,0001,842
2023-03-311,8171,8521,8171,85223,7001,852
2023-03-301,8101,8401,8001,82936,0001,829
2023-03-291,8421,8881,8271,88039,4001,880
2023-03-281,8261,8381,8101,82719,2001,827
2023-03-271,8121,8191,7991,8197,4001,819
2023-03-241,8181,8181,7901,79410,0001,794
2023-03-231,8041,8181,7801,81613,4001,816
2023-03-221,7771,8081,7771,80813,7001,808
2023-03-201,8231,8231,7671,76717,8001,767
2023-03-171,8201,8211,7901,81013,4001,810
2023-03-161,8021,8081,7761,80018,9001,800
2023-03-151,7851,8351,7851,82916,7001,829
2023-03-141,8091,8091,7551,77325,0001,773
2023-03-131,8401,8451,7991,81739,6001,817
2023-03-101,9151,9181,8801,88023,3001,880
2023-03-091,9201,9681,9111,92727,8001,927
2023-03-081,8821,9501,8801,92038,2001,920
2023-03-071,8801,8891,8661,88230,6001,882
2023-03-061,9001,9071,8811,89322,9001,893
2023-03-031,8681,8831,8661,87717,6001,877
2023-03-021,8641,8951,8631,86822,4001,868
2023-03-011,8411,8601,8301,85610,6001,856
2023-02-281,8521,8691,8401,84117,1001,841
2023-02-271,8111,8781,8061,86821,8001,868
2023-02-241,7821,8091,7821,7966,4001,796
2023-02-221,8131,8131,7831,7836,9001,783
2023-02-211,7831,8361,7831,81426,3001,814
2023-02-201,8001,8001,7761,78312,8001,783
2023-02-171,7621,7981,7531,79214,9001,792
2023-02-161,7391,7571,7211,75711,9001,757
2023-02-151,7591,7591,7371,73813,4001,738
2023-02-141,7601,7671,7551,7597,1001,759
2023-02-131,7561,7721,7541,7608,0001,760
2023-02-101,7521,7891,7521,76016,6001,760
2023-02-091,7451,7801,7451,77217,4001,772
2023-02-081,7601,7741,7451,74511,7001,745
2023-02-071,7851,7851,7461,7508,8001,750
2023-02-061,7491,7821,7461,78215,7001,782
2023-02-031,7251,7441,7211,74012,0001,740
2023-02-021,7871,7871,7401,74016,2001,740
2023-02-011,7501,7751,7501,77016,0001,770
2023-01-311,7401,7591,7401,75017,0001,750
2023-01-301,7281,7431,7201,73416,8001,734
2023-01-271,7101,7341,7081,72711,7001,727
2023-01-261,7231,7251,7001,71515,6001,715
2023-01-251,6881,7181,6861,71115,1001,711
2023-01-241,6991,7101,6801,68125,0001,681
2023-01-231,6711,7011,6641,69729,0001,697
2023-01-201,6371,6611,6301,65112,4001,651
2023-01-191,6381,6391,6281,6333,4001,633
2023-01-181,6171,6391,6101,63912,6001,639
2023-01-171,6201,6281,6201,6256,4001,625
2023-01-161,6221,6291,6001,6189,3001,618
2023-01-131,6381,6401,6231,6239,6001,623
2023-01-121,6291,6351,6061,63522,3001,635
2023-01-111,6111,6181,6031,6148,5001,614
2023-01-101,5901,6151,5901,60527,3001,605
2023-01-061,5861,6271,5861,62010,7001,620
2023-01-051,5961,6051,5901,5957,9001,595
2023-01-041,6191,6191,5981,5986,7001,598

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