1964 中外炉工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	655	655	642	642	15,000	6,114.29
1988-12-27	646	650	642	642	12,000	6,114.29
1988-12-26	633	636	633	636	3,000	6,057.14
1988-12-24	650	650	632	632	22,000	6,019.05
1988-12-22	651	653	650	651	14,000	6,200
1988-12-21	667	667	650	650	5,000	6,190.48
1988-12-20	665	670	665	670	11,000	6,380.95
1988-12-19	675	675	675	675	1,000	6,428.57
1988-12-16	680	683	670	675	26,000	6,428.57
1988-12-15	676	686	676	676	5,000	6,438.10
1988-12-14	680	680	672	674	9,000	6,419.05
1988-12-13	698	700	685	700	40,000	6,666.67
1988-12-12	700	700	685	700	19,000	6,666.67
1988-12-09	680	690	670	690	50,000	6,571.43
1988-12-08	677	678	661	665	18,000	6,333.33
1988-12-07	675	678	674	676	27,000	6,438.10
1988-12-06	678	678	650	660	20,000	6,285.71
1988-12-05	670	675	670	675	3,000	6,428.57
1988-12-03	677	685	670	670	25,000	6,380.95
1988-12-02	655	680	655	678	51,000	6,457.14
1988-12-01	650	650	650	650	17,000	6,190.48
1988-11-30	632	650	631	650	14,000	6,190.48
1988-11-29	639	660	630	660	29,000	6,285.71
1988-11-28	650	650	640	640	15,000	6,095.24
1988-11-26	638	640	638	640	7,000	6,095.24
1988-11-25	650	650	635	650	22,000	6,190.48
1988-11-24	650	650	650	650	2,000	6,190.48
1988-11-22	651	651	632	640	11,000	6,095.24
1988-11-21	650	660	649	657	44,000	6,257.14
1988-11-18	659	665	649	649	20,000	6,180.95
1988-11-17	598	600	598	600	18,000	5,714.29
1988-11-16	591	600	591	600	18,000	5,714.29
1988-11-15	590	600	585	585	13,000	5,571.43
1988-11-14	570	591	570	585	12,000	5,571.43
1988-11-11	580	580	580	580	3,000	5,523.81
1988-11-10	585	585	577	577	18,000	5,495.24
1988-11-09	586	586	580	585	17,000	5,571.43
1988-11-08	580	580	580	580	1,000	5,523.81
1988-11-07	594	601	590	590	11,000	5,619.05
1988-11-05	599	599	594	594	5,000	5,657.14
1988-11-04	600	600	599	599	4,000	5,704.76
1988-11-02	602	620	601	601	11,000	5,723.81
1988-11-01	612	612	600	600	11,000	5,714.29
1988-10-31	612	615	612	612	12,000	5,828.57
1988-10-29	615	615	609	610	10,000	5,809.52
1988-10-28	619	619	603	619	24,000	5,895.24
1988-10-27	580	585	578	583	40,000	5,552.38
1988-10-26	550	570	550	570	22,000	5,428.57
1988-10-25	547	559	547	558	22,000	5,314.29
1988-10-24	545	545	540	545	20,000	5,190.48
1988-10-22	545	546	541	545	21,000	5,190.48
1988-10-21	545	551	540	551	38,000	5,247.62
1988-10-20	550	550	535	535	3,000	5,095.24
1988-10-19	541	561	541	561	2,000	5,342.86
1988-10-18	551	551	544	544	7,000	5,180.95
1988-10-14	560	561	560	561	4,000	5,342.86
1988-10-13	570	570	565	566	23,000	5,390.48
1988-10-11	575	575	567	567	3,000	5,400
1988-10-07	580	580	567	567	14,000	5,400
1988-09-30	581	585	580	580	15,000	5,523.81
1988-09-29	585	585	575	575	13,000	5,476.19
1988-09-28	585	585	585	585	4,000	5,571.43
1988-09-27	575	575	575	575	2,000	5,476.19
1988-09-26	581	581	571	571	5,000	5,438.10
1988-09-24	582	582	582	582	1,000	5,542.86
1988-09-22	590	590	581	581	17,000	5,533.33
1988-09-21	596	596	595	595	6,000	5,666.67
1988-09-20	596	598	596	598	6,000	5,695.24
1988-09-19	610	610	592	595	13,000	5,666.67
1988-09-16	600	600	600	600	2,000	5,714.29
1988-09-14	601	601	601	601	1,000	5,723.81
1988-09-13	620	620	620	620	1,000	5,904.76
1988-09-09	621	621	611	611	7,000	5,819.05
1988-09-08	615	615	611	611	2,000	5,819.05
1988-09-07	590	600	590	600	7,000	5,714.29
1988-09-06	598	598	590	591	3,000	5,628.57
1988-09-05	581	596	581	596	9,000	5,676.19
1988-09-03	601	602	596	596	11,000	5,676.19
1988-09-02	600	600	600	600	3,000	5,714.29
1988-09-01	630	630	610	610	9,000	5,809.52
1988-08-31	641	641	641	641	1,000	6,104.76
1988-08-30	636	636	631	631	3,000	6,009.52
1988-08-29	636	636	636	636	1,000	6,057.14
1988-08-27	638	650	638	650	5,000	6,190.48
1988-08-26	638	638	638	638	5,000	6,076.19
1988-08-25	665	665	665	665	40,000	6,333.33
1988-08-23	661	661	661	661	1,000	6,295.24
1988-08-22	651	651	651	651	1,000	6,200
1988-08-17	670	670	670	670	1,000	6,380.95
1988-08-15	680	680	670	670	9,000	6,380.95
1988-08-11	660	661	660	660	9,000	6,285.71
1988-08-10	670	670	650	650	16,000	6,190.48
1988-08-09	671	680	671	680	8,000	6,476.19
1988-08-08	675	676	675	676	5,000	6,438.10
1988-08-06	672	672	668	668	2,000	6,361.90
1988-08-05	690	693	670	671	32,000	6,390.48
1988-08-04	699	710	690	692	48,000	6,590.48
1988-08-03	683	693	683	690	14,000	6,571.43
1988-08-02	678	693	675	693	32,000	6,600
1988-08-01	671	685	670	684	7,000	6,514.29
1988-07-30	660	670	660	661	13,000	6,295.24
1988-07-29	681	685	670	680	22,000	6,476.19
1988-07-28	680	700	680	681	24,000	6,485.71
1988-07-27	651	688	651	680	57,000	6,476.19
1988-07-26	652	660	651	657	20,000	6,257.14
1988-07-25	641	641	641	641	6,000	6,104.76
1988-07-23	638	638	620	620	10,000	5,904.76
1988-07-22	656	666	645	645	18,000	6,142.86
1988-07-21	675	675	645	645	37,000	6,142.86
1988-07-20	676	676	670	675	31,000	6,428.57
1988-07-19	695	695	670	675	32,000	6,428.57
1988-07-18	710	710	685	700	22,000	6,666.67
1988-07-15	724	724	705	718	18,000	6,838.10
1988-07-14	734	734	724	724	20,000	6,895.24
1988-07-13	724	748	724	724	32,000	6,895.24
1988-07-12	730	740	724	725	23,000	6,904.76
1988-07-11	740	750	740	740	25,000	7,047.62
1988-07-08	720	750	715	750	28,000	7,142.86
1988-07-07	720	720	713	713	40,000	6,790.48
1988-07-06	718	730	711	711	36,000	6,771.43
1988-07-05	710	730	710	715	60,000	6,809.52
1988-07-04	719	730	719	720	33,000	6,857.14
1988-07-02	740	740	729	729	42,000	6,942.86
1988-07-01	756	760	747	747	80,000	7,114.29
1988-06-30	750	750	744	746	26,000	7,104.76
1988-06-29	771	771	740	740	52,000	7,047.62
1988-06-28	779	779	761	761	138,000	7,247.62
1988-06-27	760	790	760	785	158,000	7,476.19
1988-06-25	735	770	726	770	436,000	7,333.33
1988-06-24	720	750	720	735	264,000	7,000
1988-06-23	745	745	719	730	85,000	6,952.38
1988-06-22	735	760	732	735	350,000	7,000
1988-06-21	700	725	700	725	103,000	6,904.76
1988-06-20	676	700	676	700	77,000	6,666.67
1988-06-17	685	690	673	673	31,000	6,409.52
1988-06-16	680	695	680	685	15,000	6,523.81
1988-06-15	682	695	682	684	15,000	6,514.29
1988-06-14	680	681	680	680	21,000	6,476.19
1988-06-13	689	700	674	700	74,000	6,666.67
1988-06-10	691	700	689	699	22,000	6,657.14
1988-06-09	691	700	691	700	20,000	6,666.67
1988-06-08	691	710	690	691	46,000	6,580.95
1988-06-07	710	713	701	701	73,000	6,676.19
1988-06-06	710	710	695	710	40,000	6,761.90
1988-06-04	699	700	695	700	24,000	6,666.67
1988-06-03	691	700	685	689	54,000	6,561.90
1988-06-02	690	705	690	691	51,000	6,580.95
1988-06-01	703	718	700	700	97,000	6,666.67
1988-05-31	718	718	700	704	147,000	6,704.76
1988-05-30	692	705	686	705	125,000	6,714.29
1988-05-28	680	685	680	685	30,000	6,523.81
1988-05-27	690	692	685	692	41,000	6,590.48
1988-05-26	698	698	688	690	37,000	6,571.43
1988-05-25	700	706	688	688	132,000	6,552.38
1988-05-24	665	700	665	697	130,000	6,638.10
1988-05-23	668	673	661	665	59,000	6,333.33
1988-05-20	668	680	663	673	149,000	6,409.52
1988-05-19	650	675	650	661	86,000	6,295.24
1988-05-18	640	645	640	640	60,000	6,095.24
1988-05-17	645	645	640	642	37,000	6,114.29
1988-05-16	643	643	630	630	62,000	6,000
1988-05-13	645	645	633	638	15,000	6,076.19
1988-05-12	630	638	627	630	31,000	6,000
1988-05-11	640	645	638	638	19,000	6,076.19
1988-05-10	639	639	625	630	19,000	6,000
1988-05-09	634	640	630	640	24,000	6,095.24
1988-05-07	639	643	639	643	9,000	6,123.81
1988-05-06	643	643	634	641	20,000	6,104.76
1988-05-02	640	640	630	633	10,000	6,028.57
1988-04-30	640	645	630	640	25,000	6,095.24
1988-04-28	650	650	640	650	24,000	6,190.48
1988-04-27	650	665	645	650	64,000	6,190.48
1988-04-26	633	655	633	650	101,000	6,190.48
1988-04-25	637	639	635	635	8,000	6,047.62
1988-04-23	640	640	635	635	33,000	6,047.62
1988-04-22	642	650	639	640	26,000	6,095.24
1988-04-21	647	649	630	636	32,000	6,057.14
1988-04-20	635	646	630	646	79,000	6,152.38
1988-04-19	640	640	625	630	14,000	6,000
1988-04-18	645	650	620	620	59,000	5,904.76
1988-04-15	616	645	615	645	105,000	6,142.86
1988-04-14	610	645	610	626	47,000	5,961.90
1988-04-13	605	605	600	604	13,000	5,752.38
1988-04-12	600	600	600	600	4,000	5,714.29
1988-04-11	600	609	600	605	32,000	5,761.90
1988-04-08	610	610	600	600	9,000	5,714.29
1988-04-07	600	600	593	600	19,000	5,714.29
1988-04-06	598	600	598	598	20,000	5,695.24
1988-04-05	600	600	598	598	22,000	5,695.24
1988-04-04	616	616	600	600	12,000	5,714.29
1988-04-02	611	611	611	611	5,000	5,819.05
1988-04-01	608	610	601	601	30,000	5,723.81
1988-03-31	578	595	578	595	9,000	5,666.67
1988-03-30	570	580	570	576	5,000	5,485.71
1988-03-29	575	580	570	580	15,000	5,523.81
1988-03-28	578	578	578	578	1,000	5,504.76
1988-03-26	575	580	560	580	6,000	5,523.81
1988-03-25	577	577	575	575	7,000	5,476.19
1988-03-24	578	588	578	580	7,000	5,523.81
1988-03-22	579	579	575	575	6,000	5,476.19
1988-03-17	595	595	576	590	8,000	5,619.05
1988-03-16	580	581	575	575	15,000	5,476.19
1988-03-15	580	590	580	590	5,000	5,619.05
1988-03-14	600	600	590	590	6,000	5,619.05
1988-03-11	600	600	595	595	6,000	5,666.67
1988-03-10	601	611	590	590	25,000	5,619.05
1988-03-09	620	620	609	611	24,000	5,819.05
1988-03-08	620	626	614	614	46,000	5,847.62
1988-03-07	625	632	616	616	85,000	5,866.67
1988-03-05	635	645	620	635	234,000	6,047.62
1988-03-04	597	643	586	640	237,000	6,095.24
1988-03-03	580	595	575	595	83,000	5,666.67
1988-03-02	570	580	570	579	53,000	5,514.29
1988-03-01	562	580	562	580	46,000	5,523.81
1988-02-29	565	567	562	562	43,000	5,352.38
1988-02-27	540	550	540	545	10,000	5,190.48
1988-02-26	535	535	535	535	2,000	5,095.24
1988-02-25	540	540	540	540	2,000	5,142.86
1988-02-24	531	531	530	531	6,000	5,057.14
1988-02-23	531	535	531	531	9,000	5,057.14
1988-02-22	540	540	530	530	7,000	5,047.62
1988-02-19	530	534	530	534	30,000	5,085.71
1988-02-17	536	536	520	520	11,000	4,952.38
1988-02-16	531	537	530	537	6,000	5,114.29
1988-02-15	528	528	528	528	1,000	5,028.57
1988-02-12	520	520	520	520	7,000	4,952.38
1988-02-10	536	540	530	540	18,000	5,142.86
1988-02-09	540	540	535	535	4,000	5,095.24
1988-02-08	540	540	540	540	4,000	5,142.86
1988-02-06	552	552	544	548	17,000	5,219.05
1988-02-05	546	553	544	548	100,000	5,219.05
1988-02-04	558	560	535	535	60,000	5,095.24
1988-02-03	535	555	535	550	136,000	5,238.10
1988-02-02	522	540	522	533	48,000	5,076.19
1988-02-01	512	524	512	515	39,000	4,904.76
1988-01-29	530	535	530	530	11,000	5,047.62
1988-01-28	540	540	540	540	18,000	5,142.86
1988-01-27	495	495	492	495	3,000	4,714.29
1988-01-23	482	482	482	482	1,000	4,590.48
1988-01-22	480	480	480	480	4,000	4,571.43
1988-01-21	495	495	495	495	2,000	4,714.29
1988-01-20	495	495	495	495	1,000	4,714.29
1988-01-18	490	490	490	490	4,000	4,666.67
1988-01-14	476	476	476	476	3,000	4,533.33
1988-01-13	495	495	489	489	3,000	4,657.14
1988-01-11	495	495	490	490	4,000	4,666.67
1988-01-08	498	498	498	498	2,000	4,742.86
1988-01-05	473	490	473	490	6,000	4,666.67
1988-01-04	485	485	471	471	6,000	4,485.71

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