1964 中外炉工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 810 | 811 | 810 | 811 | 3,000 | 8,110 |
| 1991-12-26 | 820 | 820 | 820 | 820 | 7,000 | 8,200 |
| 1991-12-25 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-12-18 | 880 | 880 | 877 | 877 | 3,000 | 8,770 |
| 1991-12-17 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-12-13 | 861 | 861 | 861 | 861 | 13,000 | 8,610 |
| 1991-12-12 | 856 | 860 | 856 | 860 | 6,000 | 8,600 |
| 1991-12-05 | 852 | 861 | 852 | 861 | 2,000 | 8,610 |
| 1991-12-04 | 862 | 862 | 862 | 862 | 2,000 | 8,620 |
| 1991-11-26 | 871 | 871 | 871 | 871 | 3,000 | 8,710 |
| 1991-11-25 | 865 | 865 | 865 | 865 | 2,000 | 8,650 |
| 1991-11-22 | 870 | 870 | 865 | 865 | 4,000 | 8,650 |
| 1991-11-21 | 872 | 872 | 872 | 872 | 1,000 | 8,720 |
| 1991-11-20 | 871 | 880 | 871 | 880 | 6,000 | 8,800 |
| 1991-11-19 | 870 | 880 | 870 | 870 | 13,000 | 8,700 |
| 1991-10-31 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1991-10-30 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1991-10-29 | 1,020 | 1,020 | 990 | 1,000 | 8,000 | 10,000 |
| 1991-10-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1991-10-24 | 1,000 | 1,020 | 1,000 | 1,020 | 27,000 | 10,200 |
| 1991-10-23 | 1,040 | 1,040 | 995 | 1,000 | 23,000 | 10,000 |
| 1991-10-22 | 1,020 | 1,020 | 1,000 | 1,020 | 12,000 | 10,200 |
| 1991-10-21 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 10,000 |
| 1991-10-18 | 940 | 951 | 940 | 950 | 4,000 | 9,500 |
| 1991-10-15 | 861 | 861 | 861 | 861 | 1,000 | 8,610 |
| 1991-10-14 | 878 | 880 | 870 | 870 | 6,000 | 8,700 |
| 1991-10-09 | 888 | 888 | 888 | 888 | 8,000 | 8,880 |
| 1991-10-02 | 885 | 885 | 885 | 885 | 2,000 | 8,850 |
| 1991-09-30 | 881 | 885 | 881 | 885 | 3,000 | 8,850 |
| 1991-09-26 | 919 | 919 | 919 | 919 | 1,000 | 9,190 |
| 1991-09-25 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1991-09-24 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1991-09-20 | 944 | 944 | 944 | 944 | 2,000 | 9,440 |
| 1991-09-19 | 910 | 934 | 910 | 934 | 10,000 | 9,340 |
| 1991-09-18 | 905 | 910 | 898 | 910 | 38,000 | 9,100 |
| 1991-09-17 | 900 | 906 | 899 | 900 | 24,000 | 9,000 |
| 1991-09-13 | 892 | 892 | 880 | 880 | 25,000 | 8,800 |
| 1991-09-12 | 852 | 852 | 852 | 852 | 1,000 | 8,520 |
| 1991-09-10 | 880 | 880 | 862 | 862 | 13,000 | 8,620 |
| 1991-09-09 | 873 | 873 | 873 | 873 | 1,000 | 8,730 |
| 1991-09-05 | 840 | 840 | 823 | 823 | 4,000 | 8,230 |
| 1991-09-04 | 852 | 852 | 842 | 842 | 2,000 | 8,420 |
| 1991-09-03 | 843 | 851 | 842 | 842 | 8,000 | 8,420 |
| 1991-08-29 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1991-08-27 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1991-08-26 | 790 | 800 | 790 | 790 | 6,000 | 7,900 |
| 1991-08-23 | 805 | 810 | 790 | 790 | 9,000 | 7,900 |
| 1991-08-22 | 816 | 820 | 816 | 820 | 4,000 | 8,200 |
| 1991-08-21 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-08-20 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1991-08-16 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1991-08-15 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1991-08-12 | 995 | 995 | 995 | 995 | 2,000 | 9,950 |
| 1991-08-08 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1991-07-31 | 1,000 | 1,000 | 999 | 999 | 8,000 | 9,990 |
| 1991-07-30 | 980 | 980 | 980 | 980 | 6,000 | 9,800 |
| 1991-07-29 | 985 | 985 | 985 | 985 | 2,000 | 9,850 |
| 1991-07-26 | 992 | 995 | 985 | 985 | 6,000 | 9,850 |
| 1991-07-24 | 960 | 960 | 960 | 960 | 3,000 | 9,600 |
| 1991-07-23 | 965 | 965 | 960 | 960 | 2,000 | 9,600 |
| 1991-07-19 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1991-07-16 | 1,020 | 1,050 | 1,020 | 1,040 | 5,000 | 10,400 |
| 1991-07-15 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 10,600 |
| 1991-07-12 | 1,020 | 1,030 | 1,020 | 1,030 | 26,000 | 10,300 |
| 1991-07-10 | 935 | 941 | 920 | 941 | 24,000 | 9,410 |
| 1991-07-09 | 940 | 940 | 930 | 930 | 53,000 | 9,300 |
| 1991-07-08 | 1,000 | 1,000 | 990 | 990 | 4,000 | 9,900 |
| 1991-07-05 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 | 10,200 |
| 1991-07-04 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 10,400 |
| 1991-07-03 | 1,120 | 1,120 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1991-07-02 | 1,120 | 1,120 | 1,090 | 1,120 | 14,000 | 11,200 |
| 1991-07-01 | 1,070 | 1,110 | 1,070 | 1,090 | 110,000 | 10,900 |
| 1991-06-28 | 1,070 | 1,110 | 1,070 | 1,070 | 75,000 | 10,700 |
| 1991-06-27 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 | 10,700 |
| 1991-06-26 | 1,110 | 1,110 | 1,090 | 1,090 | 7,000 | 10,900 |
| 1991-06-25 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1991-06-24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1991-06-21 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 11,900 |
| 1991-06-20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,800 |
| 1991-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1991-06-17 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 12,300 |
| 1991-06-14 | 1,200 | 1,210 | 1,200 | 1,210 | 11,000 | 12,100 |
| 1991-06-13 | 1,200 | 1,220 | 1,180 | 1,220 | 5,000 | 12,200 |
| 1991-06-12 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1991-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-06-10 | 1,220 | 1,230 | 1,210 | 1,210 | 8,000 | 12,100 |
| 1991-06-07 | 1,230 | 1,250 | 1,230 | 1,230 | 4,000 | 12,300 |
| 1991-06-06 | 1,250 | 1,250 | 1,230 | 1,240 | 25,000 | 12,400 |
| 1991-06-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1991-06-04 | 1,220 | 1,240 | 1,220 | 1,240 | 5,000 | 12,400 |
| 1991-06-03 | 1,240 | 1,240 | 1,210 | 1,210 | 14,000 | 12,100 |
| 1991-05-31 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 12,000 |
| 1991-05-28 | 1,220 | 1,230 | 1,210 | 1,230 | 6,000 | 12,300 |
| 1991-05-27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1991-05-23 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 11,800 |
| 1991-05-22 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 11,800 |
| 1991-05-21 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 11,800 |
| 1991-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-05-17 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1991-05-16 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 12,400 |
| 1991-05-15 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 12,300 |
| 1991-05-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,300 |
| 1991-05-10 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1991-05-09 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 12,600 |
| 1991-05-08 | 1,270 | 1,290 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1991-05-07 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1991-05-02 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1991-05-01 | 1,230 | 1,270 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1991-04-30 | 1,270 | 1,270 | 1,230 | 1,230 | 8,000 | 12,300 |
| 1991-04-25 | 1,230 | 1,280 | 1,230 | 1,240 | 11,000 | 12,400 |
| 1991-04-24 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 12,200 |
| 1991-04-23 | 1,230 | 1,240 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1991-04-22 | 1,220 | 1,240 | 1,220 | 1,220 | 17,000 | 12,200 |
| 1991-04-19 | 1,220 | 1,220 | 1,200 | 1,220 | 6,000 | 12,200 |
| 1991-04-18 | 1,270 | 1,270 | 1,240 | 1,240 | 16,000 | 12,400 |
| 1991-04-17 | 1,240 | 1,280 | 1,240 | 1,260 | 13,000 | 12,600 |
| 1991-04-16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1991-04-15 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 | 12,600 |
| 1991-04-12 | 1,280 | 1,300 | 1,250 | 1,300 | 8,000 | 13,000 |
| 1991-04-11 | 1,260 | 1,280 | 1,260 | 1,260 | 13,000 | 12,600 |
| 1991-04-10 | 1,280 | 1,280 | 1,260 | 1,260 | 11,000 | 12,600 |
| 1991-04-09 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 12,800 |
| 1991-04-08 | 1,310 | 1,310 | 1,280 | 1,280 | 24,000 | 12,800 |
| 1991-04-05 | 1,290 | 1,320 | 1,290 | 1,290 | 6,000 | 12,900 |
| 1991-04-04 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1991-04-03 | 1,320 | 1,330 | 1,300 | 1,300 | 12,000 | 13,000 |
| 1991-04-02 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 | 13,000 |
| 1991-04-01 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 12,700 |
| 1991-03-29 | 1,270 | 1,280 | 1,260 | 1,280 | 13,000 | 12,800 |
| 1991-03-28 | 1,280 | 1,280 | 1,270 | 1,280 | 10,000 | 12,800 |
| 1991-03-27 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1991-03-26 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1991-03-25 | 1,360 | 1,360 | 1,300 | 1,300 | 19,000 | 12,381 |
| 1991-03-22 | 1,320 | 1,340 | 1,280 | 1,340 | 38,000 | 12,761.90 |
| 1991-03-20 | 1,320 | 1,340 | 1,320 | 1,320 | 9,000 | 12,571.40 |
| 1991-03-19 | 1,350 | 1,370 | 1,340 | 1,340 | 13,000 | 12,761.90 |
| 1991-03-18 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 12,857.10 |
| 1991-03-15 | 1,350 | 1,370 | 1,350 | 1,350 | 11,000 | 12,857.10 |
| 1991-03-14 | 1,350 | 1,370 | 1,350 | 1,350 | 6,000 | 12,857.10 |
| 1991-03-13 | 1,370 | 1,380 | 1,360 | 1,370 | 19,000 | 13,047.60 |
| 1991-03-12 | 1,350 | 1,390 | 1,350 | 1,360 | 41,000 | 12,952.40 |
| 1991-03-11 | 1,360 | 1,380 | 1,350 | 1,350 | 29,000 | 12,857.10 |
| 1991-03-08 | 1,380 | 1,400 | 1,360 | 1,360 | 36,000 | 12,952.40 |
| 1991-03-07 | 1,380 | 1,400 | 1,380 | 1,390 | 199,000 | 13,238.10 |
| 1991-03-06 | 1,420 | 1,420 | 1,390 | 1,400 | 213,000 | 13,333.30 |
| 1991-03-05 | 1,430 | 1,430 | 1,390 | 1,410 | 37,000 | 13,428.60 |
| 1991-03-04 | 1,420 | 1,460 | 1,410 | 1,410 | 80,000 | 13,428.60 |
| 1991-03-01 | 1,410 | 1,460 | 1,380 | 1,430 | 107,000 | 13,619 |
| 1991-02-28 | 1,400 | 1,430 | 1,390 | 1,390 | 162,000 | 13,238.10 |
| 1991-02-27 | 1,370 | 1,400 | 1,360 | 1,390 | 69,000 | 13,238.10 |
| 1991-02-26 | 1,350 | 1,400 | 1,330 | 1,350 | 76,000 | 12,857.10 |
| 1991-02-25 | 1,290 | 1,340 | 1,290 | 1,330 | 38,000 | 12,666.70 |
| 1991-02-22 | 1,330 | 1,340 | 1,300 | 1,300 | 27,000 | 12,381 |
| 1991-02-21 | 1,320 | 1,350 | 1,320 | 1,340 | 444,000 | 12,761.90 |
| 1991-02-20 | 1,340 | 1,390 | 1,320 | 1,340 | 84,000 | 12,761.90 |
| 1991-02-19 | 1,300 | 1,400 | 1,290 | 1,350 | 369,000 | 12,857.10 |
| 1991-02-18 | 1,260 | 1,300 | 1,250 | 1,280 | 553,000 | 12,190.50 |
| 1991-02-15 | 1,220 | 1,230 | 1,200 | 1,230 | 48,000 | 11,714.30 |
| 1991-02-14 | 1,250 | 1,270 | 1,210 | 1,210 | 111,000 | 11,523.80 |
| 1991-02-13 | 1,140 | 1,250 | 1,140 | 1,250 | 227,000 | 11,904.80 |
| 1991-02-12 | 1,160 | 1,160 | 1,150 | 1,150 | 32,000 | 10,952.40 |
| 1991-02-08 | 1,120 | 1,130 | 1,100 | 1,120 | 21,000 | 10,666.70 |
| 1991-02-07 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 10,571.40 |
| 1991-02-06 | 1,140 | 1,150 | 1,130 | 1,130 | 43,000 | 10,761.90 |
| 1991-02-05 | 1,110 | 1,130 | 1,100 | 1,120 | 53,000 | 10,666.70 |
| 1991-02-04 | 1,100 | 1,100 | 1,080 | 1,100 | 13,000 | 10,476.20 |
| 1991-02-01 | 1,080 | 1,120 | 1,080 | 1,110 | 33,000 | 10,571.40 |
| 1991-01-31 | 1,070 | 1,100 | 1,070 | 1,080 | 35,000 | 10,285.70 |
| 1991-01-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 9,904.76 |
| 1991-01-29 | 1,030 | 1,040 | 1,020 | 1,020 | 6,000 | 9,714.29 |
| 1991-01-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 9,714.29 |
| 1991-01-25 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 10,000 |
| 1991-01-24 | 1,020 | 1,040 | 1,010 | 1,010 | 9,000 | 9,619.05 |
| 1991-01-23 | 1,000 | 1,010 | 1,000 | 1,010 | 24,000 | 9,619.05 |
| 1991-01-22 | 1,010 | 1,030 | 1,010 | 1,010 | 5,000 | 9,619.05 |
| 1991-01-21 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 9,619.05 |
| 1991-01-18 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 10,000 |
| 1991-01-17 | 965 | 965 | 955 | 955 | 8,000 | 9,095.24 |
| 1991-01-16 | 1,010 | 1,010 | 975 | 975 | 12,000 | 9,285.71 |
| 1991-01-14 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 | 9,619.05 |
| 1991-01-11 | 990 | 1,040 | 990 | 1,020 | 11,000 | 9,714.29 |
| 1991-01-10 | 990 | 1,000 | 990 | 1,000 | 11,000 | 9,523.81 |
| 1991-01-09 | 990 | 1,000 | 990 | 1,000 | 13,000 | 9,523.81 |
| 1991-01-08 | 980 | 990 | 980 | 990 | 7,000 | 9,428.57 |
| 1991-01-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,000 |
| 1991-01-04 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 9,809.52 |
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
