1. HOME >
  2. 株価時系列 >
  3. 1964 >
  4. 1993年

1964 中外炉工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-294024054024052,0004,050
1993-12-284014084014048,0004,040
1993-12-2741441439539510,0003,950
1993-12-244144144144141,0004,140
1993-12-224114114114111,0004,110
1993-12-2142642641041018,0004,100
1993-12-204394394394392,0004,390
1993-12-174274274274273,0004,270
1993-12-164204304204273,0004,270
1993-12-154254254254255,0004,250
1993-12-134294404294406,0004,400
1993-12-1040340940240938,0004,090
1993-12-0840740740140222,0004,020
1993-12-074154154124129,0004,120
1993-12-064454454304304,0004,300
1993-12-0344044343944018,0004,400
1993-12-0244045544045219,0004,520
1993-12-0142143541543514,0004,350
1993-11-3039540239440011,0004,000
1993-11-2941141138939216,0003,920
1993-11-2642543141641633,0004,160
1993-11-2544944943543538,0004,350
1993-11-2445546745546711,0004,670
1993-11-2248348346046020,0004,600
1993-11-194924924854859,0004,850
1993-11-164854854854852,0004,850
1993-11-1549049949049020,0004,900
1993-11-1246348546348524,0004,850
1993-11-114804804614617,0004,610
1993-11-1048048048048027,0004,800
1993-11-095045045005007,0005,000
1993-11-0849651049650018,0005,000
1993-11-0552652952652615,0005,260
1993-11-045605605465466,0005,460
1993-11-025645755635708,0005,700
1993-11-0154056353956313,0005,630
1993-10-295425425425423,0005,420
1993-10-285505505405455,0005,450
1993-10-275575575555552,0005,550
1993-10-2655556055556015,0005,600
1993-10-255705705615614,0005,610
1993-10-2258059557557771,0005,770
1993-10-215715755715754,0005,750
1993-10-2055858055857011,0005,700
1993-10-195685685555553,0005,550
1993-10-185665665665662,0005,660
1993-10-155585615565617,0005,610
1993-10-145555555555555,0005,550
1993-10-1358058057557519,0005,750
1993-10-0858859758859721,0005,970
1993-10-075825925825924,0005,920
1993-10-065755855755859,0005,850
1993-10-055905955825825,0005,820
1993-10-045905905905902,0005,900
1993-10-015935935905903,0005,900
1993-09-3057659457659315,0005,930
1993-09-2959960558558511,0005,850
1993-09-2861061060960913,0006,090
1993-09-276156156156153,0006,150
1993-09-246156156056053,0006,050
1993-09-226206206206205,0006,200
1993-09-216206206206201,0006,200
1993-09-206306306256259,0006,250
1993-09-176306306306301,0006,300
1993-09-166356356356355,0006,350
1993-09-146346346346341,0006,340
1993-09-1064065064064916,0006,490
1993-09-096286306286302,0006,300
1993-09-086336336336331,0006,330
1993-09-076266276216266,0006,260
1993-09-066216366216365,0006,360
1993-09-036176306176204,0006,200
1993-09-016196196196191,0006,190
1993-08-316176176176171,0006,170
1993-08-306166166156155,0006,150
1993-08-276166206156204,0006,200
1993-08-266206206206202,0006,200
1993-08-206256256256251,0006,250
1993-08-1762062261961922,0006,190
1993-08-166256256206258,0006,250
1993-08-1362262562262521,0006,250
1993-08-1263163162062231,0006,220
1993-08-116256256256254,0006,250
1993-08-106156156156151,0006,150
1993-08-066206206156152,0006,150
1993-08-056226226206206,0006,200
1993-08-046216276216215,0006,210
1993-08-036336336216215,0006,210
1993-08-026436436436435,0006,430
1993-07-296116126116122,0006,120
1993-07-2861561660760714,0006,070
1993-07-276026116026114,0006,110
1993-07-266286286126129,0006,120
1993-07-2363363362862811,0006,280
1993-07-226336336336331,0006,330
1993-07-216386386386382,0006,380
1993-07-206456456406404,0006,400
1993-07-196556556556554,0006,550
1993-07-166506506506501,0006,500
1993-07-156506506506502,0006,500
1993-07-146426426386383,0006,380
1993-07-126326326326321,0006,320
1993-07-086346346346346,0006,340
1993-07-076326346326345,0006,340
1993-07-056326326326324,0006,320
1993-07-026326326326321,0006,320
1993-07-016406406356358,0006,350
1993-06-3063063063063011,0006,300
1993-06-296306306306301,0006,300
1993-06-286306306306302,0006,300
1993-06-256306306306302,0006,300
1993-06-2362062061061018,0006,100
1993-06-216376376376371,0006,370
1993-06-186406406406401,0006,400
1993-06-1764464462664022,0006,400
1993-06-1568568567067513,0006,750
1993-06-147057056916917,0006,910
1993-06-116967006966967,0006,960
1993-06-1070570569669623,0006,960
1993-06-0871571570370326,0007,030
1993-06-077217217207207,0007,200
1993-06-0471572571571630,0007,160
1993-06-0370671070671010,0007,100
1993-06-0271771770570532,0007,050
1993-06-0170671070670720,0007,070
1993-05-317207207177178,0007,170
1993-05-2870371470070332,0007,030
1993-05-2770271570270524,0007,050
1993-05-2669770069670035,0007,000
1993-05-2569569668669626,0006,960
1993-05-2470571569569597,0006,950
1993-05-2170671570571516,0007,150
1993-05-2072572570670617,0007,060
1993-05-1970071570071514,0007,150
1993-05-187207217057109,0007,100
1993-05-1773473471972819,0007,280
1993-05-1472873772873716,0007,370
1993-05-13720744720738101,0007,380
1993-05-12710731710720124,0007,200
1993-05-1171371370070035,0007,000
1993-05-1070970969770181,0007,010
1993-05-0767670067569986,0006,990
1993-05-0667568066067597,0006,750
1993-04-3065965964565813,0006,580
1993-04-2865165765065131,0006,510
1993-04-276256396256399,0006,390
1993-04-2661563061563019,0006,300
1993-04-2363063562562515,0006,250
1993-04-2264064163064013,0006,400
1993-04-2164064062063010,0006,300
1993-04-206306456306309,0006,300
1993-04-1963063062563013,0006,300
1993-04-1664065563663616,0006,360
1993-04-156176306176217,0006,210
1993-04-1462163062062034,0006,200
1993-04-136116266116168,0006,160
1993-04-1261261261061018,0006,100
1993-04-0963363361161121,0006,110
1993-04-0863763762462528,0006,250
1993-04-0763563962562725,0006,270
1993-04-0664464462562514,0006,250
1993-04-0563465462565032,0006,500
1993-04-0263063462562583,0006,250
1993-04-0158760058060034,0006,000
1993-03-3160060258558523,0005,850
1993-03-306006005905907,0005,900
1993-03-2959860059860010,0006,000
1993-03-265805805805803,0005,800
1993-03-255685705685689,0005,680
1993-03-2357857856956915,0005,690
1993-03-2258958957357315,0005,730
1993-03-1959059159059015,0005,900
1993-03-185815955815908,0005,900
1993-03-1760060058058013,0005,800
1993-03-1659859959859816,0005,980
1993-03-155966005966008,0006,000
1993-03-1258059058058515,0005,850
1993-03-115805805705706,0005,700
1993-03-105655955655858,0005,850
1993-03-0957557556157517,0005,750
1993-03-0856057055956517,0005,650
1993-03-0554556054055535,0005,550
1993-03-045605605555554,0005,550
1993-03-035505505485485,0005,480
1993-03-0255055053553511,0005,350
1993-03-0155055154155018,0005,500
1993-02-265455455365454,0005,450
1993-02-255005395005399,0005,390
1993-02-244954954954951,0004,950
1993-02-184954954904902,0004,900
1993-02-175105105105102,0005,100
1993-02-155085085085081,0005,080
1993-02-105285285165162,0005,160
1993-02-055185185185181,0005,180
1993-02-035205205205202,0005,200
1993-01-284904904904901,0004,900
1993-01-274754754754751,0004,750
1993-01-264704704654654,0004,650
1993-01-254904904804804,0004,800
1993-01-224954954854856,0004,850
1993-01-2149049049049010,0004,900
1993-01-205005005005007,0005,000
1993-01-194934954934953,0004,950
1993-01-1850550550350310,0005,030
1993-01-145185185165164,0005,160
1993-01-135175185175184,0005,180
1993-01-065305455305458,0005,450

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