1964 中外炉工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 396 | 396 | 396 | 396 | 1,000 | 3,771.43 |
| 1986-12-26 | 399 | 399 | 398 | 398 | 5,000 | 3,790.48 |
| 1986-12-25 | 400 | 400 | 400 | 400 | 9,000 | 3,809.52 |
| 1986-12-24 | 399 | 399 | 399 | 399 | 6,000 | 3,800 |
| 1986-12-23 | 399 | 399 | 399 | 399 | 23,000 | 3,800 |
| 1986-12-22 | 399 | 399 | 397 | 399 | 6,000 | 3,800 |
| 1986-12-19 | 400 | 400 | 397 | 397 | 10,000 | 3,780.95 |
| 1986-12-18 | 400 | 400 | 400 | 400 | 9,000 | 3,809.52 |
| 1986-12-17 | 400 | 400 | 400 | 400 | 20,000 | 3,809.52 |
| 1986-12-16 | 400 | 405 | 400 | 400 | 14,000 | 3,809.52 |
| 1986-12-15 | 400 | 400 | 400 | 400 | 28,000 | 3,809.52 |
| 1986-12-12 | 405 | 405 | 405 | 405 | 15,000 | 3,857.14 |
| 1986-12-11 | 420 | 420 | 410 | 410 | 50,000 | 3,904.76 |
| 1986-12-10 | 425 | 425 | 415 | 415 | 7,000 | 3,952.38 |
| 1986-12-09 | 420 | 420 | 420 | 420 | 4,000 | 4,000 |
| 1986-12-08 | 420 | 420 | 420 | 420 | 3,000 | 4,000 |
| 1986-12-06 | 420 | 420 | 420 | 420 | 2,000 | 4,000 |
| 1986-12-05 | 415 | 425 | 415 | 425 | 3,000 | 4,047.62 |
| 1986-12-04 | 426 | 426 | 420 | 420 | 3,000 | 4,000 |
| 1986-12-03 | 420 | 425 | 420 | 425 | 4,000 | 4,047.62 |
| 1986-12-02 | 420 | 420 | 415 | 415 | 32,000 | 3,952.38 |
| 1986-12-01 | 425 | 425 | 420 | 420 | 5,000 | 4,000 |
| 1986-11-28 | 422 | 423 | 422 | 423 | 5,000 | 4,028.57 |
| 1986-11-27 | 421 | 421 | 421 | 421 | 6,000 | 4,009.52 |
| 1986-11-26 | 420 | 421 | 420 | 421 | 5,000 | 4,009.52 |
| 1986-11-25 | 420 | 420 | 415 | 415 | 16,000 | 3,952.38 |
| 1986-11-22 | 425 | 425 | 425 | 425 | 3,000 | 4,047.62 |
| 1986-11-21 | 430 | 430 | 430 | 430 | 1,000 | 4,095.24 |
| 1986-11-19 | 430 | 430 | 430 | 430 | 1,000 | 4,095.24 |
| 1986-11-18 | 421 | 421 | 421 | 421 | 1,000 | 4,009.52 |
| 1986-11-17 | 420 | 420 | 420 | 420 | 50,000 | 4,000 |
| 1986-11-14 | 420 | 420 | 420 | 420 | 2,000 | 4,000 |
| 1986-11-07 | 398 | 398 | 395 | 395 | 65,000 | 3,761.90 |
| 1986-11-06 | 400 | 400 | 398 | 398 | 5,000 | 3,790.48 |
| 1986-11-05 | 400 | 400 | 398 | 398 | 6,000 | 3,790.48 |
| 1986-10-31 | 400 | 402 | 400 | 402 | 4,000 | 3,828.57 |
| 1986-10-28 | 400 | 400 | 400 | 400 | 1,000 | 3,809.52 |
| 1986-10-25 | 396 | 396 | 396 | 396 | 6,000 | 3,771.43 |
| 1986-10-15 | 430 | 430 | 430 | 430 | 3,000 | 4,095.24 |
| 1986-10-02 | 440 | 440 | 440 | 440 | 1,000 | 4,190.48 |
| 1986-09-26 | 454 | 454 | 451 | 451 | 4,000 | 4,295.24 |
| 1986-09-25 | 477 | 477 | 477 | 477 | 4,000 | 4,368.13 |
| 1986-09-22 | 490 | 490 | 490 | 490 | 2,000 | 4,487.18 |
| 1986-09-19 | 485 | 485 | 485 | 485 | 1,000 | 4,441.39 |
| 1986-09-18 | 499 | 500 | 495 | 495 | 6,000 | 4,532.97 |
| 1986-09-16 | 498 | 499 | 498 | 498 | 5,000 | 4,560.44 |
| 1986-09-12 | 500 | 510 | 500 | 510 | 31,000 | 4,670.33 |
| 1986-09-11 | 505 | 505 | 505 | 505 | 2,000 | 4,624.54 |
| 1986-09-10 | 501 | 505 | 501 | 505 | 3,000 | 4,624.54 |
| 1986-09-09 | 501 | 501 | 501 | 501 | 4,000 | 4,587.91 |
| 1986-09-08 | 509 | 509 | 504 | 504 | 2,000 | 4,615.38 |
| 1986-09-05 | 501 | 501 | 501 | 501 | 1,000 | 4,587.91 |
| 1986-09-04 | 500 | 505 | 500 | 500 | 5,000 | 4,578.75 |
| 1986-09-03 | 509 | 509 | 502 | 505 | 7,000 | 4,624.54 |
| 1986-09-02 | 505 | 510 | 505 | 510 | 14,000 | 4,670.33 |
| 1986-08-29 | 508 | 508 | 505 | 505 | 3,000 | 4,624.54 |
| 1986-08-28 | 509 | 509 | 502 | 509 | 8,000 | 4,661.17 |
| 1986-08-27 | 509 | 509 | 501 | 501 | 11,000 | 4,587.91 |
| 1986-08-26 | 509 | 512 | 500 | 500 | 43,000 | 4,578.75 |
| 1986-08-25 | 490 | 500 | 490 | 500 | 5,000 | 4,578.75 |
| 1986-08-23 | 493 | 494 | 493 | 494 | 5,000 | 4,523.81 |
| 1986-08-20 | 494 | 494 | 493 | 493 | 3,000 | 4,514.65 |
| 1986-08-19 | 496 | 496 | 492 | 493 | 18,000 | 4,514.65 |
| 1986-08-18 | 490 | 490 | 490 | 490 | 11,000 | 4,487.18 |
| 1986-08-15 | 495 | 496 | 494 | 494 | 6,000 | 4,523.81 |
| 1986-08-14 | 500 | 502 | 490 | 491 | 52,000 | 4,496.34 |
| 1986-08-13 | 505 | 505 | 502 | 502 | 7,000 | 4,597.07 |
| 1986-08-12 | 509 | 509 | 505 | 505 | 18,000 | 4,624.54 |
| 1986-08-11 | 509 | 509 | 506 | 506 | 17,000 | 4,633.70 |
| 1986-08-08 | 509 | 509 | 505 | 505 | 17,000 | 4,624.54 |
| 1986-08-07 | 510 | 510 | 505 | 510 | 6,000 | 4,670.33 |
| 1986-08-06 | 513 | 513 | 500 | 500 | 5,000 | 4,578.75 |
| 1986-08-05 | 513 | 513 | 513 | 513 | 7,000 | 4,697.80 |
| 1986-08-04 | 512 | 512 | 512 | 512 | 2,000 | 4,688.64 |
| 1986-08-02 | 512 | 512 | 512 | 512 | 1,000 | 4,688.64 |
| 1986-08-01 | 516 | 516 | 515 | 515 | 2,000 | 4,716.12 |
| 1986-07-31 | 518 | 518 | 518 | 518 | 1,000 | 4,743.59 |
| 1986-07-30 | 525 | 525 | 515 | 520 | 9,000 | 4,761.90 |
| 1986-07-29 | 525 | 525 | 525 | 525 | 1,000 | 4,807.69 |
| 1986-07-24 | 535 | 535 | 527 | 527 | 6,000 | 4,826.01 |
| 1986-07-23 | 535 | 535 | 535 | 535 | 14,000 | 4,899.27 |
| 1986-07-21 | 538 | 538 | 533 | 535 | 7,000 | 4,899.27 |
| 1986-07-19 | 539 | 539 | 538 | 538 | 2,000 | 4,926.74 |
| 1986-07-18 | 550 | 550 | 543 | 543 | 9,000 | 4,972.53 |
| 1986-07-17 | 558 | 558 | 558 | 558 | 1,000 | 5,109.89 |
| 1986-07-16 | 565 | 565 | 560 | 560 | 6,000 | 5,128.21 |
| 1986-07-15 | 560 | 565 | 560 | 565 | 9,000 | 5,173.99 |
| 1986-07-14 | 560 | 560 | 560 | 560 | 3,000 | 5,128.21 |
| 1986-07-11 | 560 | 564 | 543 | 543 | 19,000 | 4,972.53 |
| 1986-07-10 | 564 | 564 | 560 | 560 | 7,000 | 5,128.21 |
| 1986-07-09 | 558 | 568 | 558 | 561 | 14,000 | 5,137.36 |
| 1986-07-08 | 555 | 565 | 555 | 557 | 12,000 | 5,100.73 |
| 1986-07-07 | 560 | 560 | 560 | 560 | 18,000 | 5,128.21 |
| 1986-07-05 | 558 | 560 | 558 | 560 | 5,000 | 5,128.21 |
| 1986-07-04 | 555 | 556 | 542 | 542 | 8,000 | 4,963.37 |
| 1986-07-03 | 548 | 560 | 548 | 560 | 13,000 | 5,128.21 |
| 1986-07-02 | 550 | 550 | 550 | 550 | 1,000 | 5,036.63 |
| 1986-07-01 | 555 | 565 | 550 | 550 | 9,000 | 5,036.63 |
| 1986-06-30 | 548 | 551 | 540 | 551 | 19,000 | 5,045.79 |
| 1986-06-28 | 544 | 550 | 543 | 550 | 9,000 | 5,036.63 |
| 1986-06-27 | 545 | 546 | 543 | 543 | 20,000 | 4,972.53 |
| 1986-06-26 | 546 | 548 | 540 | 546 | 19,000 | 5,000 |
| 1986-06-25 | 546 | 548 | 545 | 546 | 9,000 | 5,000 |
| 1986-06-24 | 550 | 550 | 546 | 546 | 18,000 | 5,000 |
| 1986-06-23 | 545 | 550 | 545 | 550 | 7,000 | 5,036.63 |
| 1986-06-21 | 535 | 535 | 532 | 535 | 35,000 | 4,899.27 |
| 1986-06-20 | 538 | 543 | 535 | 535 | 11,000 | 4,899.27 |
| 1986-06-19 | 540 | 555 | 540 | 555 | 4,000 | 5,082.42 |
| 1986-06-18 | 540 | 540 | 533 | 533 | 7,000 | 4,880.95 |
| 1986-06-17 | 550 | 556 | 550 | 550 | 8,000 | 5,036.63 |
| 1986-06-16 | 550 | 550 | 550 | 550 | 11,000 | 5,036.63 |
| 1986-06-13 | 530 | 530 | 530 | 530 | 2,000 | 4,853.48 |
| 1986-06-12 | 530 | 530 | 526 | 530 | 6,000 | 4,853.48 |
| 1986-06-11 | 530 | 530 | 526 | 526 | 8,000 | 4,816.85 |
| 1986-06-10 | 530 | 530 | 530 | 530 | 1,000 | 4,853.48 |
| 1986-06-09 | 528 | 530 | 526 | 526 | 17,000 | 4,816.85 |
| 1986-06-05 | 546 | 546 | 546 | 546 | 4,000 | 5,000 |
| 1986-06-04 | 530 | 535 | 530 | 535 | 8,000 | 4,899.27 |
| 1986-06-03 | 535 | 535 | 525 | 525 | 21,000 | 4,807.69 |
| 1986-06-02 | 525 | 535 | 525 | 535 | 3,000 | 4,899.27 |
| 1986-05-31 | 531 | 531 | 530 | 530 | 3,000 | 4,853.48 |
| 1986-05-30 | 530 | 530 | 530 | 530 | 11,000 | 4,853.48 |
| 1986-05-29 | 530 | 530 | 530 | 530 | 1,000 | 4,853.48 |
| 1986-05-28 | 530 | 535 | 530 | 530 | 13,000 | 4,853.48 |
| 1986-05-27 | 540 | 540 | 535 | 535 | 2,000 | 4,899.27 |
| 1986-05-26 | 532 | 532 | 532 | 532 | 1,000 | 4,871.79 |
| 1986-05-24 | 535 | 535 | 530 | 530 | 13,000 | 4,853.48 |
| 1986-05-23 | 542 | 542 | 536 | 536 | 5,000 | 4,908.42 |
| 1986-05-22 | 526 | 532 | 526 | 532 | 3,000 | 4,871.79 |
| 1986-05-21 | 525 | 529 | 525 | 525 | 26,000 | 4,807.69 |
| 1986-05-20 | 525 | 525 | 525 | 525 | 4,000 | 4,807.69 |
| 1986-05-19 | 535 | 535 | 525 | 525 | 17,000 | 4,807.69 |
| 1986-05-17 | 535 | 535 | 530 | 530 | 11,000 | 4,853.48 |
| 1986-05-16 | 530 | 530 | 530 | 530 | 2,000 | 4,853.48 |
| 1986-05-15 | 542 | 542 | 540 | 540 | 13,000 | 4,945.06 |
| 1986-05-14 | 550 | 550 | 540 | 540 | 10,000 | 4,945.06 |
| 1986-05-13 | 550 | 550 | 550 | 550 | 3,000 | 5,036.63 |
| 1986-05-12 | 540 | 540 | 540 | 540 | 20,000 | 4,945.06 |
| 1986-05-09 | 551 | 555 | 551 | 555 | 2,000 | 5,082.42 |
| 1986-05-08 | 551 | 552 | 551 | 552 | 4,000 | 5,054.94 |
| 1986-05-07 | 540 | 545 | 540 | 545 | 8,000 | 4,990.84 |
| 1986-05-06 | 535 | 545 | 535 | 545 | 3,000 | 4,990.84 |
| 1986-05-02 | 545 | 545 | 540 | 540 | 3,000 | 4,945.06 |
| 1986-05-01 | 545 | 545 | 545 | 545 | 5,000 | 4,990.84 |
| 1986-04-30 | 537 | 545 | 537 | 545 | 4,000 | 4,990.84 |
| 1986-04-28 | 531 | 531 | 531 | 531 | 1,000 | 4,862.64 |
| 1986-04-26 | 530 | 530 | 530 | 530 | 1,000 | 4,853.48 |
| 1986-04-25 | 526 | 527 | 526 | 527 | 4,000 | 4,826.01 |
| 1986-04-23 | 527 | 527 | 525 | 525 | 7,000 | 4,807.69 |
| 1986-04-21 | 527 | 527 | 527 | 527 | 3,000 | 4,826.01 |
| 1986-04-19 | 528 | 528 | 528 | 528 | 2,000 | 4,835.17 |
| 1986-04-18 | 525 | 528 | 525 | 528 | 2,000 | 4,835.17 |
| 1986-04-17 | 525 | 525 | 525 | 525 | 1,000 | 4,807.69 |
| 1986-04-15 | 521 | 521 | 521 | 521 | 1,000 | 4,771.06 |
| 1986-04-14 | 521 | 521 | 521 | 521 | 2,000 | 4,771.06 |
| 1986-04-11 | 530 | 530 | 525 | 525 | 9,000 | 4,807.69 |
| 1986-04-10 | 530 | 530 | 530 | 530 | 2,000 | 4,853.48 |
| 1986-04-09 | 530 | 530 | 530 | 530 | 1,000 | 4,853.48 |
| 1986-04-08 | 520 | 520 | 520 | 520 | 20,000 | 4,761.90 |
| 1986-04-07 | 530 | 530 | 530 | 530 | 1,000 | 4,853.48 |
| 1986-04-04 | 530 | 530 | 530 | 530 | 1,000 | 4,853.48 |
| 1986-04-03 | 537 | 537 | 537 | 537 | 2,000 | 4,917.58 |
| 1986-03-31 | 552 | 552 | 552 | 552 | 1,000 | 5,054.94 |
| 1986-03-27 | 554 | 554 | 554 | 554 | 2,000 | 5,073.26 |
| 1986-03-26 | 569 | 569 | 568 | 568 | 4,000 | 5,201.47 |
| 1986-03-25 | 580 | 580 | 580 | 580 | 1,000 | 5,311.36 |
| 1986-03-24 | 556 | 562 | 556 | 562 | 2,000 | 5,146.52 |
| 1986-03-22 | 555 | 556 | 555 | 555 | 3,000 | 5,082.42 |
| 1986-03-20 | 562 | 565 | 562 | 562 | 6,000 | 5,146.52 |
| 1986-03-19 | 561 | 561 | 561 | 561 | 1,000 | 5,137.36 |
| 1986-03-18 | 569 | 569 | 554 | 554 | 6,000 | 5,073.26 |
| 1986-03-17 | 569 | 569 | 569 | 569 | 1,000 | 5,210.62 |
| 1986-03-15 | 569 | 575 | 569 | 569 | 6,000 | 5,210.62 |
| 1986-03-13 | 575 | 575 | 569 | 569 | 8,000 | 5,210.62 |
| 1986-03-12 | 572 | 572 | 569 | 569 | 6,000 | 5,210.62 |
| 1986-03-11 | 560 | 570 | 554 | 570 | 12,000 | 5,219.78 |
| 1986-03-10 | 550 | 555 | 550 | 555 | 7,000 | 5,082.42 |
| 1986-03-07 | 550 | 560 | 550 | 550 | 3,000 | 5,036.63 |
| 1986-03-06 | 553 | 553 | 553 | 553 | 1,000 | 5,064.10 |
| 1986-03-05 | 556 | 556 | 544 | 544 | 5,000 | 4,981.69 |
| 1986-03-04 | 558 | 558 | 556 | 556 | 4,000 | 5,091.58 |
| 1986-03-03 | 556 | 556 | 556 | 556 | 1,000 | 5,091.58 |
| 1986-03-01 | 552 | 552 | 552 | 552 | 2,000 | 5,054.94 |
| 1986-02-28 | 560 | 560 | 560 | 560 | 1,000 | 5,128.21 |
| 1986-02-27 | 560 | 560 | 560 | 560 | 1,000 | 5,128.21 |
| 1986-02-26 | 551 | 551 | 551 | 551 | 2,000 | 5,045.79 |
| 1986-02-25 | 565 | 565 | 550 | 565 | 4,000 | 5,173.99 |
| 1986-02-24 | 560 | 560 | 560 | 560 | 1,000 | 5,128.21 |
| 1986-02-22 | 560 | 560 | 560 | 560 | 2,000 | 5,128.21 |
| 1986-02-21 | 559 | 560 | 559 | 559 | 3,000 | 5,119.05 |
| 1986-02-18 | 560 | 560 | 560 | 560 | 11,000 | 5,128.21 |
| 1986-02-17 | 565 | 565 | 565 | 565 | 4,000 | 5,173.99 |
| 1986-02-15 | 563 | 563 | 563 | 563 | 1,000 | 5,155.68 |
| 1986-02-14 | 580 | 580 | 580 | 580 | 4,000 | 5,311.36 |
| 1986-02-13 | 570 | 570 | 570 | 570 | 7,000 | 5,219.78 |
| 1986-02-12 | 570 | 570 | 570 | 570 | 2,000 | 5,219.78 |
| 1986-02-10 | 552 | 552 | 551 | 551 | 3,000 | 5,045.79 |
| 1986-02-07 | 562 | 562 | 562 | 562 | 1,000 | 5,146.52 |
| 1986-02-05 | 570 | 570 | 570 | 570 | 1,000 | 5,219.78 |
| 1986-02-04 | 581 | 581 | 581 | 581 | 2,000 | 5,320.51 |
| 1986-02-03 | 560 | 572 | 560 | 572 | 3,000 | 5,238.10 |
| 1986-01-31 | 570 | 573 | 570 | 570 | 5,000 | 5,219.78 |
| 1986-01-30 | 580 | 583 | 573 | 573 | 8,000 | 5,247.25 |
| 1986-01-29 | 550 | 550 | 550 | 550 | 46,000 | 5,036.63 |
| 1986-01-28 | 556 | 556 | 556 | 556 | 1,000 | 5,091.58 |
| 1986-01-27 | 550 | 550 | 550 | 550 | 1,000 | 5,036.63 |
| 1986-01-25 | 560 | 560 | 555 | 555 | 2,000 | 5,082.42 |
| 1986-01-24 | 540 | 558 | 540 | 558 | 8,000 | 5,109.89 |
| 1986-01-23 | 540 | 540 | 540 | 540 | 5,000 | 4,945.06 |
| 1986-01-22 | 532 | 532 | 532 | 532 | 11,000 | 4,871.79 |
| 1986-01-21 | 542 | 542 | 542 | 542 | 1,000 | 4,963.37 |
| 1986-01-20 | 550 | 550 | 550 | 550 | 7,000 | 5,036.63 |
| 1986-01-17 | 540 | 548 | 540 | 541 | 20,000 | 4,954.21 |
| 1986-01-16 | 540 | 540 | 540 | 540 | 1,000 | 4,945.06 |
| 1986-01-13 | 536 | 536 | 536 | 536 | 3,000 | 4,908.42 |
| 1986-01-10 | 525 | 525 | 525 | 525 | 10,000 | 4,807.69 |
| 1986-01-09 | 535 | 535 | 525 | 525 | 3,000 | 4,807.69 |
| 1986-01-08 | 528 | 528 | 528 | 528 | 5,000 | 4,835.17 |
| 1986-01-07 | 538 | 538 | 538 | 538 | 1,000 | 4,926.74 |
| 1986-01-04 | 530 | 530 | 530 | 530 | 1,000 | 4,853.48 |
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
