1964 中外炉工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 528 | 528 | 528 | 528 | 1,000 | 4,835.17 |
| 1985-12-18 | 535 | 535 | 535 | 535 | 50,000 | 4,899.27 |
| 1985-12-16 | 530 | 530 | 530 | 530 | 60,000 | 4,853.48 |
| 1985-12-06 | 511 | 511 | 511 | 511 | 1,000 | 4,679.49 |
| 1985-11-18 | 511 | 511 | 511 | 511 | 1,000 | 4,679.49 |
| 1985-11-12 | 505 | 518 | 505 | 518 | 7,000 | 4,743.59 |
| 1985-11-06 | 505 | 505 | 505 | 505 | 1,000 | 4,624.54 |
| 1985-11-05 | 506 | 508 | 505 | 505 | 6,000 | 4,624.54 |
| 1985-11-02 | 505 | 505 | 505 | 505 | 1,000 | 4,624.54 |
| 1985-11-01 | 511 | 515 | 510 | 510 | 9,000 | 4,670.33 |
| 1985-10-31 | 515 | 515 | 515 | 515 | 6,000 | 4,716.12 |
| 1985-10-30 | 515 | 515 | 515 | 515 | 2,000 | 4,716.12 |
| 1985-10-25 | 520 | 520 | 520 | 520 | 5,000 | 4,761.90 |
| 1985-09-30 | 545 | 545 | 545 | 545 | 1,000 | 4,990.84 |
| 1985-09-28 | 555 | 555 | 555 | 555 | 10,000 | 5,082.42 |
| 1985-09-26 | 560 | 560 | 560 | 560 | 7,000 | 5,128.21 |
| 1985-08-30 | 520 | 520 | 520 | 520 | 1,000 | 4,761.90 |
| 1985-08-19 | 510 | 510 | 510 | 510 | 1,000 | 4,670.33 |
| 1985-08-13 | 525 | 525 | 525 | 525 | 1,000 | 4,807.69 |
| 1985-08-09 | 560 | 560 | 560 | 560 | 1,000 | 5,128.21 |
| 1985-08-08 | 540 | 540 | 540 | 540 | 1,000 | 4,945.06 |
| 1985-08-05 | 530 | 530 | 530 | 530 | 3,000 | 4,853.48 |
| 1985-08-01 | 525 | 525 | 525 | 525 | 2,000 | 4,807.69 |
| 1985-07-27 | 558 | 558 | 558 | 558 | 1,000 | 5,109.89 |
| 1985-07-24 | 560 | 560 | 560 | 560 | 1,000 | 5,128.21 |
| 1985-07-20 | 561 | 561 | 561 | 561 | 1,000 | 5,137.36 |
| 1985-07-19 | 575 | 575 | 560 | 560 | 3,000 | 5,128.21 |
| 1985-07-18 | 565 | 565 | 565 | 565 | 1,000 | 5,173.99 |
| 1985-07-16 | 548 | 549 | 548 | 549 | 2,000 | 5,027.47 |
| 1985-07-09 | 560 | 560 | 560 | 560 | 8,000 | 5,128.21 |
| 1985-07-05 | 560 | 560 | 560 | 560 | 2,000 | 5,128.21 |
| 1985-07-03 | 560 | 560 | 560 | 560 | 2,000 | 5,128.21 |
| 1985-06-21 | 540 | 540 | 540 | 540 | 1,000 | 4,945.06 |
| 1985-06-17 | 543 | 543 | 543 | 543 | 1,000 | 4,972.53 |
| 1985-06-11 | 553 | 553 | 553 | 553 | 1,000 | 5,064.10 |
| 1985-05-27 | 575 | 575 | 575 | 575 | 1,000 | 5,265.57 |
| 1985-05-23 | 585 | 585 | 585 | 585 | 1,000 | 5,357.14 |
| 1985-04-30 | 555 | 555 | 555 | 555 | 1,000 | 5,082.42 |
| 1985-04-23 | 570 | 570 | 570 | 570 | 1,000 | 5,219.78 |
| 1985-04-18 | 550 | 550 | 550 | 550 | 1,000 | 5,036.63 |
| 1985-04-17 | 550 | 550 | 550 | 550 | 1,000 | 5,036.63 |
| 1985-04-12 | 565 | 565 | 565 | 565 | 2,000 | 5,173.99 |
| 1985-04-11 | 578 | 578 | 578 | 578 | 2,000 | 5,293.04 |
| 1985-04-10 | 583 | 583 | 583 | 583 | 2,000 | 5,338.83 |
| 1985-04-09 | 585 | 585 | 585 | 585 | 1,000 | 5,357.14 |
| 1985-04-04 | 575 | 575 | 575 | 575 | 2,000 | 5,265.57 |
| 1985-04-03 | 565 | 565 | 565 | 565 | 1,000 | 5,173.99 |
| 1985-03-12 | 570 | 575 | 570 | 575 | 5,000 | 5,265.57 |
| 1985-03-07 | 600 | 600 | 585 | 585 | 3,000 | 5,357.14 |
| 1985-03-06 | 600 | 600 | 600 | 600 | 1,000 | 5,494.51 |
| 1985-02-26 | 644 | 644 | 636 | 636 | 4,000 | 5,824.18 |
| 1985-02-25 | 645 | 645 | 643 | 644 | 3,000 | 5,897.44 |
| 1985-02-23 | 630 | 645 | 620 | 645 | 64,000 | 5,906.59 |
| 1985-02-18 | 630 | 630 | 630 | 630 | 12,000 | 5,769.23 |
| 1985-02-01 | 545 | 545 | 545 | 545 | 1,000 | 4,990.84 |
| 1985-01-22 | 550 | 550 | 550 | 550 | 1,000 | 5,036.63 |
| 1985-01-09 | 552 | 552 | 552 | 552 | 8,000 | 5,054.94 |
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
