1964 中外炉工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 560 | 560 | 560 | 560 | 2,000 | 5,128.21 |
| 1984-12-13 | 540 | 541 | 540 | 541 | 8,000 | 4,954.21 |
| 1984-11-29 | 576 | 576 | 576 | 576 | 1,000 | 5,274.73 |
| 1984-11-27 | 566 | 566 | 566 | 566 | 2,000 | 5,183.15 |
| 1984-10-26 | 684 | 684 | 684 | 684 | 2,000 | 6,263.74 |
| 1984-10-25 | 700 | 700 | 694 | 694 | 16,000 | 6,355.31 |
| 1984-10-24 | 660 | 690 | 660 | 683 | 31,000 | 6,254.58 |
| 1984-10-23 | 670 | 670 | 670 | 670 | 37,000 | 6,135.53 |
| 1984-10-22 | 661 | 670 | 661 | 670 | 4,000 | 6,135.53 |
| 1984-10-20 | 660 | 660 | 660 | 660 | 51,000 | 6,043.96 |
| 1984-10-19 | 633 | 670 | 633 | 670 | 222,000 | 6,135.53 |
| 1984-10-17 | 590 | 590 | 585 | 585 | 3,000 | 5,357.14 |
| 1984-10-15 | 580 | 580 | 580 | 580 | 5,000 | 5,311.36 |
| 1984-10-12 | 573 | 573 | 573 | 573 | 1,000 | 5,247.25 |
| 1984-10-05 | 530 | 530 | 530 | 530 | 1,000 | 4,853.48 |
| 1984-10-04 | 538 | 538 | 538 | 538 | 1,000 | 4,926.74 |
| 1984-10-03 | 525 | 525 | 525 | 525 | 2,000 | 4,807.69 |
| 1984-09-29 | 525 | 525 | 525 | 525 | 2,000 | 4,807.69 |
| 1984-09-28 | 530 | 530 | 530 | 530 | 2,000 | 4,853.48 |
| 1984-08-24 | 546 | 546 | 546 | 546 | 1,000 | 5,000 |
| 1984-08-07 | 570 | 590 | 570 | 590 | 17,000 | 5,402.93 |
| 1984-08-06 | 580 | 580 | 580 | 580 | 4,000 | 5,311.36 |
| 1984-08-04 | 572 | 580 | 572 | 580 | 102,000 | 5,311.36 |
| 1984-08-03 | 555 | 570 | 555 | 570 | 7,000 | 5,219.78 |
| 1984-07-20 | 569 | 569 | 564 | 564 | 4,000 | 5,164.83 |
| 1984-07-19 | 564 | 571 | 564 | 571 | 16,000 | 5,228.94 |
| 1984-07-18 | 575 | 590 | 570 | 571 | 35,000 | 5,228.94 |
| 1984-07-17 | 536 | 570 | 536 | 570 | 345,000 | 5,219.78 |
| 1984-07-16 | 530 | 540 | 530 | 540 | 7,000 | 4,945.06 |
| 1984-07-10 | 520 | 520 | 519 | 519 | 3,000 | 4,752.75 |
| 1984-07-09 | 511 | 511 | 511 | 511 | 1,000 | 4,679.49 |
| 1984-07-07 | 500 | 500 | 500 | 500 | 3,000 | 4,578.75 |
| 1984-07-06 | 485 | 490 | 485 | 490 | 6,000 | 4,487.18 |
| 1984-07-05 | 485 | 485 | 485 | 485 | 1,000 | 4,441.39 |
| 1984-07-04 | 490 | 490 | 490 | 490 | 1,000 | 4,487.18 |
| 1984-07-02 | 500 | 500 | 500 | 500 | 1,000 | 4,578.75 |
| 1984-06-26 | 500 | 500 | 500 | 500 | 1,000 | 4,578.75 |
| 1984-06-23 | 520 | 520 | 520 | 520 | 1,000 | 4,761.90 |
| 1984-06-22 | 520 | 520 | 520 | 520 | 1,000 | 4,761.90 |
| 1984-06-14 | 532 | 532 | 532 | 532 | 9,000 | 4,871.79 |
| 1984-06-11 | 490 | 490 | 490 | 490 | 44,000 | 4,487.18 |
| 1984-06-08 | 500 | 500 | 500 | 500 | 3,000 | 4,578.75 |
| 1984-06-07 | 500 | 500 | 500 | 500 | 1,000 | 4,578.75 |
| 1984-05-17 | 510 | 510 | 510 | 510 | 1,000 | 4,670.33 |
| 1984-05-16 | 500 | 500 | 500 | 500 | 1,000 | 4,578.75 |
| 1984-05-11 | 500 | 500 | 500 | 500 | 1,000 | 4,578.75 |
| 1984-05-10 | 510 | 510 | 510 | 510 | 1,000 | 4,670.33 |
| 1984-04-12 | 540 | 550 | 540 | 550 | 2,000 | 5,036.63 |
| 1984-04-11 | 550 | 550 | 539 | 539 | 3,000 | 4,935.90 |
| 1984-04-10 | 535 | 555 | 535 | 555 | 4,000 | 5,082.42 |
| 1984-04-07 | 535 | 535 | 535 | 535 | 1,000 | 4,899.27 |
| 1984-04-06 | 534 | 535 | 534 | 535 | 4,000 | 4,899.27 |
| 1984-04-05 | 530 | 530 | 530 | 530 | 4,000 | 4,853.48 |
| 1984-04-04 | 540 | 540 | 535 | 535 | 17,000 | 4,899.27 |
| 1984-04-03 | 536 | 536 | 536 | 536 | 10,000 | 4,908.42 |
| 1984-03-31 | 510 | 510 | 510 | 510 | 3,000 | 4,670.33 |
| 1984-03-30 | 510 | 510 | 510 | 510 | 1,000 | 4,670.33 |
| 1984-03-28 | 510 | 510 | 510 | 510 | 3,000 | 4,670.33 |
| 1984-03-27 | 510 | 510 | 500 | 500 | 4,000 | 4,578.75 |
| 1984-03-26 | 515 | 515 | 510 | 510 | 5,000 | 4,670.33 |
| 1984-03-24 | 505 | 515 | 505 | 515 | 5,000 | 4,716.12 |
| 1984-03-23 | 500 | 500 | 500 | 500 | 5,000 | 4,578.75 |
| 1984-03-22 | 500 | 500 | 500 | 500 | 3,000 | 4,578.75 |
| 1984-03-07 | 465 | 465 | 465 | 465 | 1,000 | 4,258.24 |
| 1984-03-03 | 466 | 466 | 466 | 466 | 1,000 | 4,267.40 |
| 1984-02-23 | 470 | 470 | 470 | 470 | 1,000 | 4,304.03 |
| 1984-02-17 | 472 | 472 | 472 | 472 | 1,000 | 4,322.34 |
| 1984-02-15 | 480 | 480 | 480 | 480 | 1,000 | 4,395.60 |
| 1984-02-07 | 480 | 480 | 480 | 480 | 1,000 | 4,395.60 |
| 1984-02-03 | 487 | 487 | 485 | 485 | 2,000 | 4,441.39 |
| 1984-01-28 | 487 | 487 | 487 | 487 | 2,000 | 4,459.71 |
| 1984-01-26 | 485 | 485 | 480 | 485 | 14,000 | 4,441.39 |
| 1984-01-23 | 515 | 515 | 515 | 515 | 1,000 | 4,716.12 |
| 1984-01-21 | 515 | 515 | 515 | 515 | 2,000 | 4,716.12 |
| 1984-01-19 | 514 | 525 | 514 | 525 | 4,000 | 4,807.69 |
| 1984-01-18 | 515 | 515 | 515 | 515 | 2,000 | 4,716.12 |
| 1984-01-13 | 520 | 520 | 518 | 518 | 5,000 | 4,743.59 |
| 1984-01-12 | 530 | 530 | 524 | 524 | 5,000 | 4,798.53 |
| 1984-01-11 | 515 | 525 | 515 | 525 | 5,000 | 4,807.69 |
| 1984-01-10 | 510 | 510 | 510 | 510 | 2,000 | 4,670.33 |
| 1984-01-09 | 519 | 519 | 510 | 510 | 6,000 | 4,670.33 |
| 1984-01-07 | 509 | 509 | 509 | 509 | 1,000 | 4,661.17 |
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
