1964 中外炉工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 466 | 466 | 466 | 466 | 1,000 | 4,267.40 |
| 1983-12-21 | 450 | 450 | 450 | 450 | 1,000 | 4,120.88 |
| 1983-12-20 | 456 | 456 | 456 | 456 | 1,000 | 4,175.82 |
| 1983-12-09 | 449 | 449 | 449 | 449 | 1,000 | 4,111.72 |
| 1983-12-08 | 449 | 449 | 449 | 449 | 1,000 | 4,111.72 |
| 1983-10-27 | 495 | 495 | 495 | 495 | 2,000 | 4,532.97 |
| 1983-10-26 | 486 | 486 | 486 | 486 | 2,000 | 4,450.55 |
| 1983-10-21 | 520 | 520 | 519 | 520 | 6,000 | 4,761.90 |
| 1983-10-17 | 521 | 521 | 519 | 519 | 2,000 | 4,752.75 |
| 1983-10-13 | 534 | 534 | 534 | 534 | 1,000 | 4,890.11 |
| 1983-10-07 | 537 | 537 | 537 | 537 | 1,000 | 4,917.58 |
| 1983-10-06 | 540 | 543 | 540 | 540 | 11,000 | 4,945.06 |
| 1983-10-05 | 530 | 548 | 530 | 545 | 30,000 | 4,990.84 |
| 1983-10-03 | 510 | 510 | 510 | 510 | 1,000 | 4,670.33 |
| 1983-09-27 | 510 | 510 | 510 | 510 | 1,000 | 4,670.33 |
| 1983-09-26 | 519 | 519 | 519 | 519 | 1,000 | 4,526.43 |
| 1983-09-22 | 501 | 510 | 501 | 510 | 8,000 | 4,447.93 |
| 1983-09-21 | 518 | 518 | 509 | 509 | 3,000 | 4,439.21 |
| 1983-09-20 | 519 | 519 | 519 | 519 | 1,000 | 4,526.43 |
| 1983-09-19 | 519 | 519 | 515 | 515 | 7,000 | 4,491.54 |
| 1983-09-17 | 525 | 525 | 525 | 525 | 6,000 | 4,578.75 |
| 1983-09-16 | 525 | 525 | 523 | 525 | 6,000 | 4,578.75 |
| 1983-09-14 | 519 | 520 | 519 | 520 | 2,000 | 4,535.15 |
| 1983-09-13 | 515 | 515 | 515 | 515 | 3,000 | 4,491.54 |
| 1983-09-06 | 509 | 509 | 508 | 508 | 30,000 | 4,430.49 |
| 1983-09-05 | 510 | 510 | 509 | 509 | 33,000 | 4,439.21 |
| 1983-09-01 | 478 | 478 | 478 | 478 | 1,000 | 4,168.85 |
| 1983-08-31 | 474 | 474 | 474 | 474 | 6,000 | 4,133.96 |
| 1983-08-29 | 481 | 481 | 480 | 480 | 5,000 | 4,186.29 |
| 1983-08-27 | 481 | 481 | 481 | 481 | 2,000 | 4,195.01 |
| 1983-08-18 | 476 | 476 | 476 | 476 | 1,000 | 4,151.40 |
| 1983-08-08 | 487 | 487 | 487 | 487 | 1,000 | 4,247.34 |
| 1983-07-29 | 474 | 474 | 474 | 474 | 2,000 | 4,133.96 |
| 1983-07-27 | 480 | 480 | 479 | 479 | 2,000 | 4,177.57 |
| 1983-07-18 | 480 | 480 | 480 | 480 | 2,000 | 4,186.29 |
| 1983-07-14 | 485 | 485 | 485 | 485 | 1,000 | 4,229.90 |
| 1983-07-11 | 480 | 480 | 480 | 480 | 2,000 | 4,186.29 |
| 1983-07-09 | 484 | 484 | 481 | 481 | 4,000 | 4,195.01 |
| 1983-07-07 | 483 | 483 | 483 | 483 | 1,000 | 4,212.45 |
| 1983-07-04 | 481 | 481 | 481 | 481 | 1,000 | 4,195.01 |
| 1983-07-01 | 490 | 490 | 490 | 490 | 1,000 | 4,273.50 |
| 1983-06-27 | 491 | 491 | 491 | 491 | 1,000 | 4,282.23 |
| 1983-06-17 | 490 | 490 | 490 | 490 | 1,000 | 4,273.50 |
| 1983-06-16 | 490 | 490 | 490 | 490 | 1,000 | 4,273.50 |
| 1983-06-15 | 490 | 490 | 490 | 490 | 4,000 | 4,273.50 |
| 1983-06-14 | 490 | 490 | 490 | 490 | 3,000 | 4,273.50 |
| 1983-06-10 | 505 | 510 | 505 | 510 | 3,000 | 4,447.93 |
| 1983-06-03 | 505 | 505 | 505 | 505 | 3,000 | 4,404.33 |
| 1983-06-02 | 500 | 500 | 500 | 500 | 2,000 | 4,360.72 |
| 1983-06-01 | 510 | 510 | 500 | 500 | 3,000 | 4,360.72 |
| 1983-05-31 | 510 | 510 | 510 | 510 | 1,000 | 4,447.93 |
| 1983-05-30 | 515 | 515 | 515 | 515 | 1,000 | 4,491.54 |
| 1983-05-27 | 509 | 509 | 509 | 509 | 1,000 | 4,439.21 |
| 1983-05-26 | 509 | 509 | 509 | 509 | 2,000 | 4,439.21 |
| 1983-05-24 | 500 | 500 | 499 | 500 | 7,000 | 4,360.72 |
| 1983-05-23 | 520 | 520 | 490 | 490 | 24,000 | 4,273.50 |
| 1983-05-20 | 520 | 520 | 520 | 520 | 2,000 | 4,535.15 |
| 1983-05-18 | 506 | 506 | 506 | 506 | 5,000 | 4,413.05 |
| 1983-05-17 | 506 | 506 | 506 | 506 | 1,000 | 4,413.05 |
| 1983-05-16 | 507 | 507 | 505 | 505 | 2,000 | 4,404.33 |
| 1983-05-14 | 506 | 506 | 506 | 506 | 1,000 | 4,413.05 |
| 1983-05-13 | 501 | 502 | 501 | 502 | 3,000 | 4,378.16 |
| 1983-05-12 | 500 | 500 | 500 | 500 | 1,000 | 4,360.72 |
| 1983-04-27 | 500 | 500 | 490 | 490 | 8,000 | 4,273.50 |
| 1983-04-25 | 505 | 505 | 505 | 505 | 1,000 | 4,404.33 |
| 1983-04-09 | 506 | 506 | 490 | 490 | 4,000 | 4,273.50 |
| 1983-04-07 | 509 | 509 | 509 | 509 | 2,000 | 4,439.21 |
| 1983-04-05 | 510 | 510 | 510 | 510 | 4,000 | 4,447.93 |
| 1983-04-01 | 515 | 520 | 515 | 520 | 6,000 | 4,535.15 |
| 1983-03-30 | 505 | 505 | 505 | 505 | 4,000 | 4,404.33 |
| 1983-03-29 | 501 | 502 | 501 | 502 | 2,000 | 4,378.16 |
| 1983-03-28 | 510 | 510 | 505 | 505 | 4,000 | 4,404.33 |
| 1983-03-25 | 505 | 505 | 505 | 505 | 3,000 | 4,404.33 |
| 1983-03-22 | 500 | 500 | 500 | 500 | 1,000 | 4,360.72 |
| 1983-03-18 | 500 | 500 | 500 | 500 | 1,000 | 4,360.72 |
| 1983-03-16 | 515 | 518 | 515 | 517 | 5,000 | 4,508.98 |
| 1983-03-09 | 485 | 485 | 485 | 485 | 2,000 | 4,229.90 |
| 1983-02-25 | 470 | 470 | 470 | 470 | 1,000 | 4,099.08 |
| 1983-02-24 | 471 | 471 | 471 | 471 | 1,000 | 4,107.80 |
| 1983-02-17 | 486 | 486 | 486 | 486 | 1,000 | 4,238.62 |
| 1983-02-12 | 488 | 488 | 488 | 488 | 1,000 | 4,256.06 |
| 1983-02-10 | 488 | 488 | 488 | 488 | 1,000 | 4,256.06 |
| 1983-02-08 | 486 | 486 | 486 | 486 | 4,000 | 4,238.62 |
| 1983-01-29 | 486 | 486 | 486 | 486 | 5,000 | 4,238.62 |
| 1983-01-27 | 486 | 486 | 486 | 486 | 2,000 | 4,238.62 |
| 1983-01-24 | 510 | 510 | 510 | 510 | 1,000 | 4,447.93 |
| 1983-01-13 | 510 | 510 | 510 | 510 | 1,000 | 4,447.93 |
| 1983-01-06 | 515 | 515 | 515 | 515 | 2,000 | 4,491.54 |
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
