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
1983-12-274664664664661,0004,267.40
1983-12-214504504504501,0004,120.88
1983-12-204564564564561,0004,175.82
1983-12-094494494494491,0004,111.72
1983-12-084494494494491,0004,111.72
1983-10-274954954954952,0004,532.97
1983-10-264864864864862,0004,450.55
1983-10-215205205195206,0004,761.90
1983-10-175215215195192,0004,752.75
1983-10-135345345345341,0004,890.11
1983-10-075375375375371,0004,917.58
1983-10-0654054354054011,0004,945.06
1983-10-0553054853054530,0004,990.84
1983-10-035105105105101,0004,670.33
1983-09-275105105105101,0004,670.33
1983-09-265195195195191,0004,526.43
1983-09-225015105015108,0004,447.93
1983-09-215185185095093,0004,439.21
1983-09-205195195195191,0004,526.43
1983-09-195195195155157,0004,491.54
1983-09-175255255255256,0004,578.75
1983-09-165255255235256,0004,578.75
1983-09-145195205195202,0004,535.15
1983-09-135155155155153,0004,491.54
1983-09-0650950950850830,0004,430.49
1983-09-0551051050950933,0004,439.21
1983-09-014784784784781,0004,168.85
1983-08-314744744744746,0004,133.96
1983-08-294814814804805,0004,186.29
1983-08-274814814814812,0004,195.01
1983-08-184764764764761,0004,151.40
1983-08-084874874874871,0004,247.34
1983-07-294744744744742,0004,133.96
1983-07-274804804794792,0004,177.57
1983-07-184804804804802,0004,186.29
1983-07-144854854854851,0004,229.90
1983-07-114804804804802,0004,186.29
1983-07-094844844814814,0004,195.01
1983-07-074834834834831,0004,212.45
1983-07-044814814814811,0004,195.01
1983-07-014904904904901,0004,273.50
1983-06-274914914914911,0004,282.23
1983-06-174904904904901,0004,273.50
1983-06-164904904904901,0004,273.50
1983-06-154904904904904,0004,273.50
1983-06-144904904904903,0004,273.50
1983-06-105055105055103,0004,447.93
1983-06-035055055055053,0004,404.33
1983-06-025005005005002,0004,360.72
1983-06-015105105005003,0004,360.72
1983-05-315105105105101,0004,447.93
1983-05-305155155155151,0004,491.54
1983-05-275095095095091,0004,439.21
1983-05-265095095095092,0004,439.21
1983-05-245005004995007,0004,360.72
1983-05-2352052049049024,0004,273.50
1983-05-205205205205202,0004,535.15
1983-05-185065065065065,0004,413.05
1983-05-175065065065061,0004,413.05
1983-05-165075075055052,0004,404.33
1983-05-145065065065061,0004,413.05
1983-05-135015025015023,0004,378.16
1983-05-125005005005001,0004,360.72
1983-04-275005004904908,0004,273.50
1983-04-255055055055051,0004,404.33
1983-04-095065064904904,0004,273.50
1983-04-075095095095092,0004,439.21
1983-04-055105105105104,0004,447.93
1983-04-015155205155206,0004,535.15
1983-03-305055055055054,0004,404.33
1983-03-295015025015022,0004,378.16
1983-03-285105105055054,0004,404.33
1983-03-255055055055053,0004,404.33
1983-03-225005005005001,0004,360.72
1983-03-185005005005001,0004,360.72
1983-03-165155185155175,0004,508.98
1983-03-094854854854852,0004,229.90
1983-02-254704704704701,0004,099.08
1983-02-244714714714711,0004,107.80
1983-02-174864864864861,0004,238.62
1983-02-124884884884881,0004,256.06
1983-02-104884884884881,0004,256.06
1983-02-084864864864864,0004,238.62
1983-01-294864864864865,0004,238.62
1983-01-274864864864862,0004,238.62
1983-01-245105105105101,0004,447.93
1983-01-135105105105101,0004,447.93
1983-01-065155155155152,0004,491.54

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