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
1991-12-278108118108113,0008,110
1991-12-268208208208207,0008,200
1991-12-258208208208201,0008,200
1991-12-188808808778773,0008,770
1991-12-178808808808801,0008,800
1991-12-1386186186186113,0008,610
1991-12-128568608568606,0008,600
1991-12-058528618528612,0008,610
1991-12-048628628628622,0008,620
1991-11-268718718718713,0008,710
1991-11-258658658658652,0008,650
1991-11-228708708658654,0008,650
1991-11-218728728728721,0008,720
1991-11-208718808718806,0008,800
1991-11-1987088087087013,0008,700
1991-10-319999999999992,0009,990
1991-10-301,0201,0201,0001,0004,00010,000
1991-10-291,0201,0209901,0008,00010,000
1991-10-281,0201,0201,0201,0202,00010,200
1991-10-241,0001,0201,0001,02027,00010,200
1991-10-231,0401,0409951,00023,00010,000
1991-10-221,0201,0201,0001,02012,00010,200
1991-10-211,0101,0101,0001,00017,00010,000
1991-10-189409519409504,0009,500
1991-10-158618618618611,0008,610
1991-10-148788808708706,0008,700
1991-10-098888888888888,0008,880
1991-10-028858858858852,0008,850
1991-09-308818858818853,0008,850
1991-09-269199199199191,0009,190
1991-09-259309309309302,0009,300
1991-09-249509509509501,0009,500
1991-09-209449449449442,0009,440
1991-09-1991093491093410,0009,340
1991-09-1890591089891038,0009,100
1991-09-1790090689990024,0009,000
1991-09-1389289288088025,0008,800
1991-09-128528528528521,0008,520
1991-09-1088088086286213,0008,620
1991-09-098738738738731,0008,730
1991-09-058408408238234,0008,230
1991-09-048528528428422,0008,420
1991-09-038438518428428,0008,420
1991-08-297807807807802,0007,800
1991-08-277907907907904,0007,900
1991-08-267908007907906,0007,900
1991-08-238058107907909,0007,900
1991-08-228168208168204,0008,200
1991-08-217907907907901,0007,900
1991-08-207707707707703,0007,700
1991-08-168298298298291,0008,290
1991-08-158198198198191,0008,190
1991-08-129959959959952,0009,950
1991-08-089999999999992,0009,990
1991-07-311,0001,0009999998,0009,990
1991-07-309809809809806,0009,800
1991-07-299859859859852,0009,850
1991-07-269929959859856,0009,850
1991-07-249609609609603,0009,600
1991-07-239659659609602,0009,600
1991-07-199809809809801,0009,800
1991-07-161,0201,0501,0201,0405,00010,400
1991-07-151,0501,0601,0501,0603,00010,600
1991-07-121,0201,0301,0201,03026,00010,300
1991-07-1093594192094124,0009,410
1991-07-0994094093093053,0009,300
1991-07-081,0001,0009909904,0009,900
1991-07-051,0201,0201,0101,0207,00010,200
1991-07-041,0201,0401,0201,0402,00010,400
1991-07-031,1201,1201,0601,0607,00010,600
1991-07-021,1201,1201,0901,12014,00011,200
1991-07-011,0701,1101,0701,090110,00010,900
1991-06-281,0701,1101,0701,07075,00010,700
1991-06-271,0901,0901,0701,0709,00010,700
1991-06-261,1101,1101,0901,0907,00010,900
1991-06-251,0901,0901,0901,0903,00010,900
1991-06-241,1901,1901,1901,1902,00011,900
1991-06-211,1801,1901,1801,1903,00011,900
1991-06-201,1801,1801,1801,1803,00011,800
1991-06-181,2001,2001,2001,2002,00012,000
1991-06-171,2101,2301,2101,2303,00012,300
1991-06-141,2001,2101,2001,21011,00012,100
1991-06-131,2001,2201,1801,2205,00012,200
1991-06-121,2101,2101,2101,2104,00012,100
1991-06-111,2001,2001,2001,2001,00012,000
1991-06-101,2201,2301,2101,2108,00012,100
1991-06-071,2301,2501,2301,2304,00012,300
1991-06-061,2501,2501,2301,24025,00012,400
1991-06-051,2301,2301,2301,2301,00012,300
1991-06-041,2201,2401,2201,2405,00012,400
1991-06-031,2401,2401,2101,21014,00012,100
1991-05-311,2101,2101,2001,2008,00012,000
1991-05-281,2201,2301,2101,2306,00012,300
1991-05-271,2001,2001,2001,2004,00012,000
1991-05-231,2001,2001,1801,1807,00011,800
1991-05-221,1801,1801,1801,1806,00011,800
1991-05-211,1701,1801,1701,1804,00011,800
1991-05-201,2001,2001,2001,2001,00012,000
1991-05-171,2201,2201,2201,2203,00012,200
1991-05-161,2501,2501,2401,2405,00012,400
1991-05-151,2301,2301,2301,23010,00012,300
1991-05-141,2301,2301,2301,2301,00012,300
1991-05-101,2401,2401,2301,2303,00012,300
1991-05-091,2501,2601,2501,2608,00012,600
1991-05-081,2701,2901,2701,2703,00012,700
1991-05-071,2701,2701,2701,2702,00012,700
1991-05-021,2401,2401,2301,2302,00012,300
1991-05-011,2301,2701,2301,2305,00012,300
1991-04-301,2701,2701,2301,2308,00012,300
1991-04-251,2301,2801,2301,24011,00012,400
1991-04-241,2201,2201,2201,2205,00012,200
1991-04-231,2301,2401,2001,2005,00012,000
1991-04-221,2201,2401,2201,22017,00012,200
1991-04-191,2201,2201,2001,2206,00012,200
1991-04-181,2701,2701,2401,24016,00012,400
1991-04-171,2401,2801,2401,26013,00012,600
1991-04-161,2601,2601,2601,2602,00012,600
1991-04-151,2901,2901,2601,2606,00012,600
1991-04-121,2801,3001,2501,3008,00013,000
1991-04-111,2601,2801,2601,26013,00012,600
1991-04-101,2801,2801,2601,26011,00012,600
1991-04-091,3001,3001,2801,28010,00012,800
1991-04-081,3101,3101,2801,28024,00012,800
1991-04-051,2901,3201,2901,2906,00012,900
1991-04-041,3001,3001,2901,2905,00012,900
1991-04-031,3201,3301,3001,30012,00013,000
1991-04-021,2701,3001,2701,3005,00013,000
1991-04-011,2801,2801,2701,2704,00012,700
1991-03-291,2701,2801,2601,28013,00012,800
1991-03-281,2801,2801,2701,28010,00012,800
1991-03-271,2601,2601,2601,2602,00012,600
1991-03-261,2801,2801,2801,2804,00012,800
1991-03-251,3601,3601,3001,30019,00012,381
1991-03-221,3201,3401,2801,34038,00012,761.90
1991-03-201,3201,3401,3201,3209,00012,571.40
1991-03-191,3501,3701,3401,34013,00012,761.90
1991-03-181,3501,3501,3501,3504,00012,857.10
1991-03-151,3501,3701,3501,35011,00012,857.10
1991-03-141,3501,3701,3501,3506,00012,857.10
1991-03-131,3701,3801,3601,37019,00013,047.60
1991-03-121,3501,3901,3501,36041,00012,952.40
1991-03-111,3601,3801,3501,35029,00012,857.10
1991-03-081,3801,4001,3601,36036,00012,952.40
1991-03-071,3801,4001,3801,390199,00013,238.10
1991-03-061,4201,4201,3901,400213,00013,333.30
1991-03-051,4301,4301,3901,41037,00013,428.60
1991-03-041,4201,4601,4101,41080,00013,428.60
1991-03-011,4101,4601,3801,430107,00013,619
1991-02-281,4001,4301,3901,390162,00013,238.10
1991-02-271,3701,4001,3601,39069,00013,238.10
1991-02-261,3501,4001,3301,35076,00012,857.10
1991-02-251,2901,3401,2901,33038,00012,666.70
1991-02-221,3301,3401,3001,30027,00012,381
1991-02-211,3201,3501,3201,340444,00012,761.90
1991-02-201,3401,3901,3201,34084,00012,761.90
1991-02-191,3001,4001,2901,350369,00012,857.10
1991-02-181,2601,3001,2501,280553,00012,190.50
1991-02-151,2201,2301,2001,23048,00011,714.30
1991-02-141,2501,2701,2101,210111,00011,523.80
1991-02-131,1401,2501,1401,250227,00011,904.80
1991-02-121,1601,1601,1501,15032,00010,952.40
1991-02-081,1201,1301,1001,12021,00010,666.70
1991-02-071,1301,1301,1101,1105,00010,571.40
1991-02-061,1401,1501,1301,13043,00010,761.90
1991-02-051,1101,1301,1001,12053,00010,666.70
1991-02-041,1001,1001,0801,10013,00010,476.20
1991-02-011,0801,1201,0801,11033,00010,571.40
1991-01-311,0701,1001,0701,08035,00010,285.70
1991-01-301,0401,0401,0401,0401,0009,904.76
1991-01-291,0301,0401,0201,0206,0009,714.29
1991-01-281,0201,0201,0201,0201,0009,714.29
1991-01-251,0201,0501,0201,0507,00010,000
1991-01-241,0201,0401,0101,0109,0009,619.05
1991-01-231,0001,0101,0001,01024,0009,619.05
1991-01-221,0101,0301,0101,0105,0009,619.05
1991-01-211,0101,0101,0101,0105,0009,619.05
1991-01-181,0501,0501,0501,05010,00010,000
1991-01-179659659559558,0009,095.24
1991-01-161,0101,01097597512,0009,285.71
1991-01-141,0101,0101,0001,01035,0009,619.05
1991-01-119901,0409901,02011,0009,714.29
1991-01-109901,0009901,00011,0009,523.81
1991-01-099901,0009901,00013,0009,523.81
1991-01-089809909809907,0009,428.57
1991-01-071,0501,0501,0501,0501,00010,000
1991-01-041,0301,0301,0301,0302,0009,809.52

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