1964 中外炉工業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,090	1,100	1,080	1,080	37,000	10,285.70
1989-12-28	1,100	1,100	1,080	1,100	76,000	10,476.20
1989-12-27	1,100	1,120	1,080	1,080	168,000	10,285.70
1989-12-26	1,070	1,100	1,070	1,100	41,000	10,476.20
1989-12-25	1,050	1,100	1,050	1,080	92,000	10,285.70
1989-12-22	1,060	1,070	1,050	1,060	102,000	10,095.20
1989-12-21	1,090	1,110	1,080	1,080	119,000	10,285.70
1989-12-20	1,090	1,100	1,080	1,100	101,000	10,476.20
1989-12-19	1,110	1,120	1,090	1,090	149,000	10,381
1989-12-18	1,120	1,140	1,110	1,130	126,000	10,761.90
1989-12-15	1,140	1,160	1,120	1,120	141,000	10,666.70
1989-12-14	1,150	1,170	1,130	1,150	352,000	10,952.40
1989-12-13	1,100	1,150	1,100	1,140	378,000	10,857.10
1989-12-12	1,080	1,100	1,080	1,100	189,000	10,476.20
1989-12-11	1,120	1,140	1,070	1,100	204,000	10,476.20
1989-12-08	1,160	1,160	1,120	1,140	229,000	10,857.10
1989-12-07	1,150	1,170	1,130	1,140	413,000	10,857.10
1989-12-06	1,150	1,170	1,140	1,140	549,000	10,857.10
1989-12-05	1,180	1,220	1,160	1,170	1,930,000	11,142.90
1989-12-04	1,120	1,180	1,120	1,160	1,609,000	11,047.60
1989-12-01	1,080	1,100	1,080	1,100	1,481,000	10,476.20
1989-11-30	1,020	1,080	1,020	1,080	1,541,000	10,285.70
1989-11-29	1,010	1,020	1,000	1,020	275,000	9,714.29
1989-11-28	1,020	1,030	1,000	1,010	561,000	9,619.05
1989-11-27	1,010	1,020	1,000	1,020	609,000	9,714.29
1989-11-24	969	995	967	985	558,000	9,380.95
1989-11-22	956	965	955	961	272,000	9,152.38
1989-11-21	940	955	940	955	191,000	9,095.24
1989-11-20	935	940	935	940	92,000	8,952.38
1989-11-17	938	942	935	940	88,000	8,952.38
1989-11-16	940	950	938	938	69,000	8,933.33
1989-11-15	950	955	931	945	197,000	9,000
1989-11-14	955	960	950	950	151,000	9,047.62
1989-11-13	960	960	950	960	220,000	9,142.86
1989-11-10	964	964	950	950	364,000	9,047.62
1989-11-09	960	971	951	951	457,000	9,057.14
1989-11-08	930	950	924	950	267,000	9,047.62
1989-11-07	915	924	906	920	207,000	8,761.90
1989-11-06	885	915	885	915	47,000	8,714.29
1989-11-02	909	909	880	880	116,000	8,380.95
1989-11-01	910	915	906	909	104,000	8,657.14
1989-10-31	915	915	910	910	59,000	8,666.67
1989-10-30	911	920	910	920	75,000	8,761.90
1989-10-27	911	920	911	915	102,000	8,714.29
1989-10-26	918	920	915	915	120,000	8,714.29
1989-10-25	920	920	916	916	160,000	8,723.81
1989-10-24	915	915	910	915	179,000	8,714.29
1989-10-23	915	915	905	910	104,000	8,666.67
1989-10-20	900	913	892	910	123,000	8,666.67
1989-10-19	887	900	887	900	75,000	8,571.43
1989-10-18	880	900	875	887	80,000	8,447.62
1989-10-17	894	894	885	887	31,000	8,447.62
1989-10-16	890	890	874	874	36,000	8,323.81
1989-10-13	905	910	895	905	32,000	8,619.05
1989-10-12	905	910	901	910	74,000	8,666.67
1989-10-11	925	925	905	905	65,000	8,619.05
1989-10-09	910	915	905	915	100,000	8,714.29
1989-10-06	930	930	910	910	56,000	8,666.67
1989-10-05	924	938	920	934	133,000	8,895.24
1989-10-04	901	925	901	920	94,000	8,761.90
1989-10-03	890	899	887	899	105,000	8,561.90
1989-10-02	868	885	868	880	55,000	8,380.95
1989-09-29	875	880	865	870	55,000	8,285.71
1989-09-28	885	888	870	875	114,000	8,333.33
1989-09-27	885	889	885	885	78,000	8,428.57
1989-09-26	877	890	877	883	61,000	8,409.52
1989-09-25	870	880	865	880	135,000	8,380.95
1989-09-22	879	879	865	865	131,000	8,238.10
1989-09-21	884	884	865	870	56,000	8,285.71
1989-09-20	885	890	881	881	77,000	8,390.48
1989-09-19	893	899	881	899	69,000	8,561.90
1989-09-18	882	895	881	892	29,000	8,495.24
1989-09-14	870	879	870	870	77,000	8,285.71
1989-09-13	870	872	865	870	35,000	8,285.71
1989-09-12	871	880	865	865	46,000	8,238.10
1989-09-11	871	880	869	870	42,000	8,285.71
1989-09-08	856	870	855	860	50,000	8,190.48
1989-09-07	871	875	866	866	55,000	8,247.62
1989-09-06	881	885	869	869	48,000	8,276.19
1989-09-05	884	889	880	883	113,000	8,409.52
1989-09-04	894	894	880	880	48,000	8,380.95
1989-09-01	895	900	885	895	91,000	8,523.81
1989-08-31	881	900	881	885	55,000	8,428.57
1989-08-30	900	900	881	881	85,000	8,390.48
1989-08-29	891	899	881	881	124,000	8,390.48
1989-08-28	901	905	895	900	48,000	8,571.43
1989-08-25	902	905	893	893	83,000	8,504.76
1989-08-24	900	910	895	900	127,000	8,571.43
1989-08-23	910	911	896	900	94,000	8,571.43
1989-08-22	911	914	901	908	86,000	8,647.62
1989-08-21	910	920	910	910	92,000	8,666.67
1989-08-18	910	915	901	901	94,000	8,580.95
1989-08-17	911	915	906	910	58,000	8,666.67
1989-08-16	920	920	903	910	42,000	8,666.67
1989-08-15	911	915	901	901	25,000	8,580.95
1989-08-14	903	907	901	901	15,000	8,580.95
1989-08-11	917	917	901	901	76,000	8,580.95
1989-08-10	935	935	906	913	192,000	8,695.24
1989-08-09	942	942	920	935	224,000	8,904.76
1989-08-08	914	955	914	947	1,349,000	9,019.05
1989-08-07	922	925	910	910	90,000	8,666.67
1989-08-04	890	920	890	919	311,000	8,752.38
1989-08-03	888	900	880	880	65,000	8,380.95
1989-08-02	880	888	870	888	71,000	8,457.14
1989-08-01	890	890	880	880	40,000	8,380.95
1989-07-31	895	895	885	890	53,000	8,476.19
1989-07-28	885	895	880	895	50,000	8,523.81
1989-07-27	885	898	885	895	134,000	8,523.81
1989-07-26	895	895	885	885	54,000	8,428.57
1989-07-25	885	890	875	885	67,000	8,428.57
1989-07-24	860	898	855	875	112,000	8,333.33
1989-07-21	851	860	850	855	54,000	8,142.86
1989-07-20	860	860	859	859	24,000	8,180.95
1989-07-19	860	860	858	858	12,000	8,171.43
1989-07-18	860	860	851	860	39,000	8,190.48
1989-07-17	870	873	858	858	31,000	8,171.43
1989-07-14	881	881	870	870	37,000	8,285.71
1989-07-13	881	890	880	881	35,000	8,390.48
1989-07-12	880	889	880	881	50,000	8,390.48
1989-07-11	882	890	880	880	103,000	8,380.95
1989-07-10	889	890	880	880	51,000	8,380.95
1989-07-07	885	890	880	889	44,000	8,466.67
1989-07-06	898	898	875	880	70,000	8,380.95
1989-07-05	870	898	865	898	71,000	8,552.38
1989-07-04	862	870	862	867	48,000	8,257.14
1989-07-03	870	870	856	856	47,000	8,152.38
1989-06-30	882	882	856	870	77,000	8,285.71
1989-06-29	891	891	873	880	72,000	8,380.95
1989-06-28	890	891	871	871	67,000	8,295.24
1989-06-27	905	910	890	900	102,000	8,571.43
1989-06-26	915	915	904	904	91,000	8,609.52
1989-06-23	922	922	905	905	106,000	8,619.05
1989-06-22	929	929	911	915	194,000	8,714.29
1989-06-21	921	930	910	911	328,000	8,676.19
1989-06-20	924	946	916	930	779,000	8,857.14
1989-06-19	910	930	908	908	672,000	8,647.62
1989-06-16	880	909	870	908	392,000	8,647.62
1989-06-15	870	880	860	869	142,000	8,276.19
1989-06-14	870	870	860	870	114,000	8,285.71
1989-06-13	893	893	870	870	105,000	8,285.71
1989-06-12	895	898	885	885	100,000	8,428.57
1989-06-09	900	900	878	878	128,000	8,361.90
1989-06-08	870	900	865	900	127,000	8,571.43
1989-06-07	851	861	850	860	55,000	8,190.48
1989-06-06	831	851	830	850	65,000	8,095.24
1989-06-05	870	873	851	851	47,000	8,104.76
1989-06-02	876	876	865	870	68,000	8,285.71
1989-06-01	880	885	870	870	94,000	8,285.71
1989-05-31	885	889	880	885	54,000	8,428.57
1989-05-30	891	894	874	885	57,000	8,428.57
1989-05-29	896	899	890	890	108,000	8,476.19
1989-05-26	887	890	881	886	79,000	8,438.10
1989-05-25	874	890	874	887	62,000	8,447.62
1989-05-24	862	865	855	864	107,000	8,228.57
1989-05-23	880	880	851	880	108,000	8,380.95
1989-05-22	890	898	871	880	78,000	8,380.95
1989-05-19	885	893	882	889	75,000	8,466.67
1989-05-18	890	895	881	881	108,000	8,390.48
1989-05-17	885	900	885	894	79,000	8,514.29
1989-05-16	891	900	880	880	96,000	8,380.95
1989-05-15	891	900	891	896	48,000	8,533.33
1989-05-12	906	908	891	899	78,000	8,561.90
1989-05-11	909	910	896	896	81,000	8,533.33
1989-05-10	901	909	900	901	167,000	8,580.95
1989-05-09	919	919	900	901	473,000	8,580.95
1989-05-08	940	944	909	909	285,000	8,657.14
1989-05-02	909	949	905	934	1,095,000	8,895.24
1989-05-01	920	920	903	903	206,000	8,600
1989-04-28	895	925	880	921	890,000	8,771.43
1989-04-27	850	895	850	894	445,000	8,514.29
1989-04-26	840	845	836	845	143,000	8,047.62
1989-04-25	821	831	821	822	123,000	7,828.57
1989-04-24	846	850	816	816	58,000	7,771.43
1989-04-21	855	860	845	845	128,000	8,047.62
1989-04-20	855	860	850	851	112,000	8,104.76
1989-04-19	841	855	840	850	103,000	8,095.24
1989-04-18	825	835	824	834	32,000	7,942.86
1989-04-17	830	835	822	825	26,000	7,857.14
1989-04-14	835	835	820	820	37,000	7,809.52
1989-04-13	831	840	825	825	54,000	7,857.14
1989-04-12	835	845	828	831	45,000	7,914.29
1989-04-11	835	840	825	825	40,000	7,857.14
1989-04-10	820	830	820	830	32,000	7,904.76
1989-04-07	828	835	825	835	45,000	7,952.38
1989-04-06	835	841	825	825	46,000	7,857.14
1989-04-05	850	859	844	854	49,000	8,133.33
1989-04-04	825	850	825	835	116,000	7,952.38
1989-04-03	830	838	830	835	46,000	7,952.38
1989-03-31	840	852	821	821	106,000	7,819.05
1989-03-30	876	879	849	860	117,000	8,190.48
1989-03-29	850	861	850	861	85,000	8,200
1989-03-28	831	840	807	807	68,000	7,685.71
1989-03-27	830	846	821	825	62,000	7,857.14
1989-03-24	889	889	835	850	312,000	8,095.24
1989-03-23	890	897	880	894	1,083,000	8,514.29
1989-03-22	830	898	825	869	897,000	8,276.19
1989-03-20	786	806	780	800	139,000	7,619.05
1989-03-17	785	788	775	788	74,000	7,504.76
1989-03-16	786	786	770	785	30,000	7,476.19
1989-03-15	788	788	765	780	42,000	7,428.57
1989-03-14	780	780	765	765	10,000	7,285.71
1989-03-13	780	790	780	780	14,000	7,428.57
1989-03-10	781	788	781	782	15,000	7,447.62
1989-03-09	795	795	780	780	13,000	7,428.57
1989-03-08	780	799	775	790	48,000	7,523.81
1989-03-07	779	800	775	790	41,000	7,523.81
1989-03-06	799	800	788	789	47,000	7,514.29
1989-03-03	780	800	780	800	71,000	7,619.05
1989-03-02	770	775	761	775	28,000	7,380.95
1989-03-01	770	775	760	760	42,000	7,238.10
1989-02-28	760	778	760	775	42,000	7,380.95
1989-02-27	751	770	744	760	114,000	7,238.10
1989-02-23	775	781	761	761	106,000	7,247.62
1989-02-22	780	790	780	785	73,000	7,476.19
1989-02-21	789	796	781	783	85,000	7,457.14
1989-02-20	811	820	810	815	43,000	7,761.90
1989-02-17	830	834	801	801	86,000	7,628.57
1989-02-16	838	838	820	820	231,000	7,809.52
1989-02-15	798	810	788	798	122,000	7,600
1989-02-14	780	800	780	788	95,000	7,504.76
1989-02-13	791	800	789	789	61,000	7,514.29
1989-02-10	803	803	770	771	118,000	7,342.86
1989-02-09	800	800	791	791	32,000	7,533.33
1989-02-08	808	809	800	800	66,000	7,619.05
1989-02-07	800	810	800	800	95,000	7,619.05
1989-02-06	800	810	790	790	180,000	7,523.81
1989-02-03	809	810	800	800	175,000	7,619.05
1989-02-02	795	810	785	805	202,000	7,666.67
1989-02-01	805	815	785	785	360,000	7,476.19
1989-01-31	759	820	757	795	894,000	7,571.43
1989-01-30	750	754	736	754	407,000	7,180.95
1989-01-28	745	750	741	741	55,000	7,057.14
1989-01-27	741	750	741	750	71,000	7,142.86
1989-01-26	750	750	740	741	56,000	7,057.14
1989-01-25	760	760	740	750	138,000	7,142.86
1989-01-24	755	755	740	750	303,000	7,142.86
1989-01-23	720	755	719	745	85,000	7,095.24
1989-01-20	710	715	706	715	56,000	6,809.52
1989-01-19	716	718	706	710	71,000	6,761.90
1989-01-18	711	720	710	710	96,000	6,761.90
1989-01-17	715	720	710	719	44,000	6,847.62
1989-01-13	720	720	702	708	77,000	6,742.86
1989-01-12	708	710	700	708	47,000	6,742.86
1989-01-11	689	706	680	706	55,000	6,723.81
1989-01-10	690	690	680	689	44,000	6,561.90
1989-01-09	671	685	670	675	32,000	6,428.57
1989-01-06	675	675	670	670	8,000	6,380.95
1989-01-05	672	690	672	680	11,000	6,476.19

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