1964 中外炉工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 590 | 590 | 585 | 585 | 7,000 | 5,850 |
| 1992-12-24 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1992-12-21 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1992-12-18 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1992-12-16 | 555 | 555 | 545 | 545 | 11,000 | 5,450 |
| 1992-12-15 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-12-11 | 543 | 543 | 543 | 543 | 3,000 | 5,430 |
| 1992-12-09 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 1992-12-08 | 535 | 535 | 525 | 525 | 3,000 | 5,250 |
| 1992-12-07 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1992-12-04 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1992-12-02 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1992-11-27 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1992-11-25 | 570 | 570 | 554 | 554 | 5,000 | 5,540 |
| 1992-11-20 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-11-19 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1992-11-17 | 520 | 527 | 510 | 527 | 5,000 | 5,270 |
| 1992-11-16 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1992-11-13 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-11-10 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-11-09 | 579 | 579 | 579 | 579 | 3,000 | 5,790 |
| 1992-11-06 | 579 | 580 | 579 | 580 | 4,000 | 5,800 |
| 1992-10-28 | 596 | 596 | 596 | 596 | 4,000 | 5,960 |
| 1992-10-23 | 606 | 606 | 606 | 606 | 2,000 | 6,060 |
| 1992-10-22 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1992-10-21 | 606 | 606 | 606 | 606 | 3,000 | 6,060 |
| 1992-10-20 | 602 | 604 | 595 | 595 | 4,000 | 5,950 |
| 1992-10-16 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1992-10-15 | 651 | 656 | 648 | 648 | 14,000 | 6,480 |
| 1992-10-14 | 630 | 650 | 630 | 650 | 20,000 | 6,500 |
| 1992-10-13 | 640 | 640 | 615 | 615 | 16,000 | 6,150 |
| 1992-10-12 | 645 | 649 | 630 | 630 | 18,000 | 6,300 |
| 1992-10-09 | 615 | 644 | 615 | 631 | 33,000 | 6,310 |
| 1992-10-08 | 595 | 615 | 595 | 605 | 20,000 | 6,050 |
| 1992-10-07 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1992-10-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-10-05 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1992-10-02 | 552 | 552 | 552 | 552 | 3,000 | 5,520 |
| 1992-10-01 | 578 | 578 | 578 | 578 | 3,000 | 5,780 |
| 1992-09-29 | 546 | 551 | 546 | 551 | 2,000 | 5,510 |
| 1992-09-28 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1992-09-25 | 537 | 538 | 537 | 538 | 2,000 | 5,380 |
| 1992-09-21 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 1992-09-18 | 520 | 520 | 505 | 505 | 5,000 | 5,050 |
| 1992-09-17 | 538 | 538 | 520 | 520 | 4,000 | 5,200 |
| 1992-09-16 | 522 | 530 | 522 | 530 | 3,000 | 5,300 |
| 1992-09-14 | 540 | 540 | 522 | 522 | 5,000 | 5,220 |
| 1992-09-11 | 554 | 554 | 540 | 540 | 6,000 | 5,400 |
| 1992-09-08 | 554 | 554 | 544 | 544 | 4,000 | 5,440 |
| 1992-09-07 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1992-09-03 | 537 | 537 | 537 | 537 | 3,000 | 5,370 |
| 1992-09-01 | 580 | 581 | 575 | 575 | 3,000 | 5,750 |
| 1992-08-25 | 525 | 525 | 525 | 525 | 11,000 | 5,250 |
| 1992-08-21 | 442 | 467 | 442 | 467 | 3,000 | 4,670 |
| 1992-08-17 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-08-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-08-11 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1992-07-27 | 524 | 524 | 524 | 524 | 2,000 | 5,240 |
| 1992-07-24 | 524 | 524 | 524 | 524 | 7,000 | 5,240 |
| 1992-07-23 | 525 | 525 | 524 | 524 | 2,000 | 5,240 |
| 1992-07-22 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1992-07-21 | 541 | 541 | 541 | 541 | 3,000 | 5,410 |
| 1992-07-17 | 580 | 590 | 580 | 590 | 3,000 | 5,900 |
| 1992-07-16 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-07-06 | 630 | 630 | 630 | 630 | 16,000 | 6,300 |
| 1992-06-30 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1992-06-25 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1992-06-24 | 597 | 597 | 597 | 597 | 3,000 | 5,970 |
| 1992-06-23 | 616 | 616 | 606 | 607 | 6,000 | 6,070 |
| 1992-06-19 | 608 | 628 | 608 | 628 | 6,000 | 6,280 |
| 1992-06-17 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1992-06-15 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1992-06-12 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1992-06-11 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1992-06-09 | 670 | 670 | 660 | 660 | 7,000 | 6,600 |
| 1992-06-04 | 696 | 696 | 696 | 696 | 1,000 | 6,960 |
| 1992-06-03 | 696 | 706 | 696 | 706 | 5,000 | 7,060 |
| 1992-06-02 | 671 | 706 | 671 | 706 | 9,000 | 7,060 |
| 1992-06-01 | 671 | 671 | 671 | 671 | 1,000 | 6,710 |
| 1992-05-25 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1992-05-22 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1992-05-20 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1992-05-18 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
| 1992-05-15 | 630 | 631 | 610 | 610 | 17,000 | 6,100 |
| 1992-05-14 | 637 | 637 | 637 | 637 | 2,000 | 6,370 |
| 1992-05-13 | 640 | 640 | 637 | 637 | 13,000 | 6,370 |
| 1992-05-12 | 640 | 649 | 640 | 640 | 11,000 | 6,400 |
| 1992-05-08 | 600 | 600 | 595 | 595 | 7,000 | 5,950 |
| 1992-05-07 | 571 | 581 | 571 | 581 | 3,000 | 5,810 |
| 1992-05-06 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1992-05-01 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1992-04-27 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1992-04-21 | 512 | 512 | 502 | 502 | 6,000 | 5,020 |
| 1992-04-17 | 576 | 576 | 560 | 560 | 3,000 | 5,600 |
| 1992-04-16 | 572 | 576 | 572 | 576 | 4,000 | 5,760 |
| 1992-04-13 | 500 | 502 | 500 | 502 | 5,000 | 5,020 |
| 1992-04-09 | 464 | 464 | 463 | 463 | 6,000 | 4,630 |
| 1992-04-06 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 1992-04-02 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1992-03-31 | 678 | 678 | 678 | 678 | 3,000 | 6,780 |
| 1992-03-30 | 683 | 683 | 683 | 683 | 3,000 | 6,830 |
| 1992-03-25 | 700 | 705 | 700 | 705 | 5,000 | 7,050 |
| 1992-03-24 | 708 | 708 | 708 | 708 | 1,501,000 | 7,080 |
| 1992-03-19 | 705 | 718 | 700 | 718 | 8,000 | 7,180 |
| 1992-03-18 | 719 | 719 | 719 | 719 | 2,000 | 7,190 |
| 1992-03-17 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1992-03-13 | 742 | 760 | 742 | 742 | 7,000 | 7,420 |
| 1992-03-11 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1992-03-06 | 800 | 820 | 800 | 800 | 7,000 | 8,000 |
| 1992-03-04 | 742 | 742 | 742 | 742 | 1,000 | 7,420 |
| 1992-03-03 | 742 | 743 | 741 | 741 | 7,000 | 7,410 |
| 1992-02-27 | 740 | 740 | 731 | 731 | 51,000 | 7,310 |
| 1992-02-26 | 730 | 730 | 730 | 730 | 15,000 | 7,300 |
| 1992-02-25 | 720 | 721 | 720 | 720 | 5,000 | 7,200 |
| 1992-02-24 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1992-02-21 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-02-20 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1992-02-18 | 728 | 728 | 728 | 728 | 1,000 | 7,280 |
| 1992-02-17 | 728 | 728 | 728 | 728 | 5,000 | 7,280 |
| 1992-02-13 | 750 | 755 | 750 | 755 | 3,000 | 7,550 |
| 1992-02-12 | 755 | 755 | 755 | 755 | 4,000 | 7,550 |
| 1992-02-10 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1992-02-04 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1992-02-03 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
| 1992-01-29 | 721 | 721 | 721 | 721 | 2,000 | 7,210 |
| 1992-01-28 | 715 | 715 | 715 | 715 | 1,000,000 | 7,150 |
| 1992-01-27 | 715 | 715 | 715 | 715 | 1,000,000 | 7,150 |
| 1992-01-24 | 751 | 751 | 733 | 733 | 6,000 | 7,330 |
| 1992-01-23 | 735 | 735 | 735 | 735 | 3,000 | 7,350 |
| 1992-01-22 | 715 | 725 | 715 | 725 | 2,000 | 7,250 |
| 1992-01-21 | 692 | 715 | 692 | 715 | 19,000 | 7,150 |
| 1992-01-14 | 782 | 782 | 782 | 782 | 3,000 | 7,820 |
| 1992-01-09 | 802 | 820 | 800 | 820 | 6,000 | 8,200 |
| 1992-01-07 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
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
