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
2024-05-213,3303,3853,2903,30021,1003,300
2024-05-203,3103,3853,3103,32531,3003,325
2024-05-173,1803,2553,1503,25527,4003,255
2024-05-163,2053,2053,1253,19022,7003,190
2024-05-153,1603,2103,1403,14519,3003,145
2024-05-143,2803,2803,1553,15536,3003,155
2024-05-133,3753,3753,2853,28525,4003,285
2024-05-103,3253,4203,3253,37553,1003,375
2024-05-093,4003,4103,2703,29069,7003,290
2024-05-083,4753,5003,3553,40063,2003,400
2024-05-073,5353,5453,4303,46594,3003,465
2024-05-023,3203,4753,3003,44087,1003,440
2024-05-013,3203,3903,2753,320145,4003,320
2024-04-302,9783,4002,9073,350313,1003,350
2024-04-262,8702,9692,7902,93362,3002,933
2024-04-252,7482,9232,7222,884110,1002,884
2024-04-242,7472,7752,7402,76523,1002,765
2024-04-232,7552,7662,7102,71722,6002,717
2024-04-222,7492,7802,7302,75627,8002,756
2024-04-192,8152,8252,7232,76231,1002,762
2024-04-182,7902,8452,7712,82911,4002,829
2024-04-172,8392,8442,7642,79820,1002,798
2024-04-162,9012,9072,8032,81222,4002,812
2024-04-152,9352,9462,9202,93010,8002,930
2024-04-122,9512,9662,9082,96322,7002,963
2024-04-112,9572,9902,9212,95113,1002,951
2024-04-103,0403,0753,0003,00022,7003,000
2024-04-092,9703,0352,9623,02537,3003,025
2024-04-082,9032,9592,9032,95822,1002,958
2024-04-052,8602,8932,8172,88428,4002,884
2024-04-042,9022,9202,8512,90450,5002,904
2024-04-032,8802,8992,7802,82164,2002,821
2024-04-022,9972,9972,9002,92132,9002,921
2024-04-013,1153,1152,9602,96057,1002,960
2024-03-293,0603,1203,0403,11530,3003,115
2024-03-283,0753,1103,0353,05525,6003,055
2024-03-273,1503,1803,1253,14532,2003,145
2024-03-263,1203,1453,0953,13033,7003,130
2024-03-253,1253,1703,1003,10524,4003,105
2024-03-223,1903,1903,1103,12532,8003,125
2024-03-213,0753,1803,0753,16052,1003,160
2024-03-192,9703,0052,9363,00532,1003,005
2024-03-182,9592,9832,9212,97031,8002,970
2024-03-152,9022,9312,8822,91518,2002,915
2024-03-142,9602,9602,8942,92125,6002,921
2024-03-132,9843,0352,9472,94725,5002,947
2024-03-122,8812,9552,8572,95525,2002,955
2024-03-113,0103,0202,8922,93087,9002,930
2024-03-082,9433,0852,9353,07576,0003,075
2024-03-072,9862,9962,9262,93743,2002,937
2024-03-062,9383,0002,9192,98037,2002,980
2024-03-052,9332,9902,9012,98843,8002,988
2024-03-042,8352,9702,8132,93781,7002,937
2024-03-012,8492,8492,7952,79822,3002,798
2024-02-292,8772,8942,8052,82634,0002,826
2024-02-282,8602,8942,8322,86937,2002,869
2024-02-272,8212,8832,8082,87135,1002,871
2024-02-262,8272,8602,8082,80820,1002,808
2024-02-222,7932,8182,7592,78036,4002,780
2024-02-212,7832,7832,7212,74325,8002,743
2024-02-202,8292,8472,7972,82620,1002,826
2024-02-192,8352,8502,7802,82927,3002,829
2024-02-162,7202,8382,7012,80269,1002,802
2024-02-152,6952,7242,6562,67726,8002,677
2024-02-142,6902,7082,6552,66526,6002,665
2024-02-132,6452,7192,6332,70645,1002,706
2024-02-092,6112,6512,5952,62819,9002,628
2024-02-082,6642,6642,5902,62045,5002,620
2024-02-072,6262,6842,6262,66419,5002,664
2024-02-062,6212,6412,6062,61134,7002,611
2024-02-052,6212,6802,6062,62769,1002,627
2024-02-022,5772,6082,5382,59745,5002,597
2024-02-012,5992,6422,5412,57840,4002,578
2024-01-312,6772,7252,4112,593115,5002,593
2024-01-302,7022,7102,6742,67725,1002,677
2024-01-292,6382,7312,6382,70067,0002,700
2024-01-262,6482,6682,6082,60825,3002,608
2024-01-252,5962,6552,5862,64823,2002,648
2024-01-242,5832,6202,5632,57326,6002,573
2024-01-232,6512,6512,5952,59544,1002,595
2024-01-222,5712,6462,5592,63949,3002,639
2024-01-192,5752,5932,5402,54425,3002,544
2024-01-182,5452,5842,5412,54512,8002,545
2024-01-172,5792,5942,5252,54537,8002,545
2024-01-162,5622,5742,4992,54639,3002,546
2024-01-152,4682,5402,4682,52223,2002,522
2024-01-122,4642,5132,4582,45818,3002,458
2024-01-112,5002,5282,4652,46544,5002,465
2024-01-102,5002,5242,4782,50733,2002,507
2024-01-092,5492,5492,4862,50349,6002,503
2024-01-052,4202,4202,3902,40323,2002,403
2024-01-042,3402,4172,3402,40535,4002,405

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