1964 中外炉工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 513 | 513 | 513 | 513 | 7,000 | 5,130 |
| 1994-12-27 | 500 | 503 | 499 | 503 | 17,000 | 5,030 |
| 1994-12-26 | 500 | 500 | 499 | 499 | 12,000 | 4,990 |
| 1994-12-21 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1994-12-20 | 467 | 469 | 464 | 464 | 12,000 | 4,640 |
| 1994-12-19 | 462 | 462 | 457 | 462 | 45,000 | 4,620 |
| 1994-12-16 | 457 | 457 | 457 | 457 | 4,000 | 4,570 |
| 1994-12-15 | 452 | 452 | 451 | 451 | 3,000 | 4,510 |
| 1994-12-14 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1994-12-13 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1994-12-12 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1994-12-09 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1994-12-08 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1994-12-07 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1994-12-05 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1994-12-02 | 481 | 481 | 480 | 480 | 21,000 | 4,800 |
| 1994-12-01 | 481 | 481 | 480 | 480 | 12,000 | 4,800 |
| 1994-11-30 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1994-11-28 | 468 | 468 | 468 | 468 | 3,000 | 4,680 |
| 1994-11-25 | 473 | 476 | 473 | 473 | 23,000 | 4,730 |
| 1994-11-24 | 478 | 478 | 472 | 472 | 5,000 | 4,720 |
| 1994-11-22 | 472 | 488 | 472 | 488 | 4,000 | 4,880 |
| 1994-11-21 | 490 | 490 | 488 | 488 | 11,000 | 4,880 |
| 1994-11-18 | 492 | 492 | 488 | 488 | 2,000 | 4,880 |
| 1994-11-16 | 519 | 519 | 500 | 500 | 4,000 | 5,000 |
| 1994-11-15 | 498 | 500 | 498 | 500 | 2,000 | 5,000 |
| 1994-11-14 | 491 | 498 | 491 | 498 | 2,000 | 4,980 |
| 1994-11-11 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1994-11-10 | 520 | 520 | 520 | 520 | 10,000 | 5,200 |
| 1994-11-09 | 527 | 527 | 520 | 520 | 6,000 | 5,200 |
| 1994-11-08 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1994-11-07 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1994-11-04 | 535 | 536 | 535 | 536 | 5,000 | 5,360 |
| 1994-11-01 | 527 | 527 | 527 | 527 | 2,000 | 5,270 |
| 1994-10-31 | 523 | 525 | 520 | 525 | 6,000 | 5,250 |
| 1994-10-25 | 540 | 540 | 523 | 523 | 4,000 | 5,230 |
| 1994-10-24 | 530 | 530 | 530 | 530 | 8,000 | 5,300 |
| 1994-10-21 | 541 | 550 | 540 | 540 | 8,000 | 5,400 |
| 1994-10-20 | 550 | 550 | 540 | 540 | 10,000 | 5,400 |
| 1994-10-19 | 548 | 548 | 539 | 540 | 6,000 | 5,400 |
| 1994-10-18 | 550 | 551 | 548 | 548 | 6,000 | 5,480 |
| 1994-10-17 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-10-14 | 540 | 550 | 540 | 550 | 6,000 | 5,500 |
| 1994-10-13 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-10-12 | 526 | 550 | 526 | 550 | 15,000 | 5,500 |
| 1994-10-11 | 531 | 531 | 521 | 521 | 8,000 | 5,210 |
| 1994-10-07 | 540 | 540 | 527 | 537 | 3,000 | 5,370 |
| 1994-10-06 | 545 | 545 | 540 | 540 | 5,000 | 5,400 |
| 1994-10-05 | 525 | 535 | 525 | 535 | 5,000 | 5,350 |
| 1994-10-04 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1994-10-03 | 558 | 560 | 555 | 555 | 7,000 | 5,550 |
| 1994-09-30 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-09-29 | 565 | 578 | 565 | 578 | 18,000 | 5,780 |
| 1994-09-28 | 556 | 559 | 551 | 556 | 9,000 | 5,560 |
| 1994-09-27 | 550 | 555 | 546 | 546 | 16,000 | 5,460 |
| 1994-09-26 | 569 | 569 | 550 | 550 | 9,000 | 5,500 |
| 1994-09-22 | 545 | 559 | 545 | 559 | 7,000 | 5,590 |
| 1994-09-21 | 530 | 535 | 530 | 535 | 5,000 | 5,350 |
| 1994-09-20 | 530 | 530 | 530 | 530 | 10,000 | 5,300 |
| 1994-09-19 | 530 | 530 | 514 | 515 | 6,000 | 5,150 |
| 1994-09-16 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1994-09-14 | 531 | 531 | 525 | 525 | 2,000 | 5,250 |
| 1994-09-13 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1994-09-12 | 516 | 524 | 516 | 524 | 3,000 | 5,240 |
| 1994-09-09 | 511 | 511 | 511 | 511 | 7,000 | 5,110 |
| 1994-09-08 | 516 | 520 | 506 | 508 | 17,000 | 5,080 |
| 1994-09-07 | 520 | 520 | 515 | 515 | 3,000 | 5,150 |
| 1994-09-06 | 524 | 525 | 520 | 525 | 4,000 | 5,250 |
| 1994-09-05 | 525 | 525 | 525 | 525 | 2,000 | 5,250 |
| 1994-09-01 | 520 | 525 | 520 | 525 | 3,000 | 5,250 |
| 1994-08-29 | 524 | 525 | 524 | 525 | 2,000 | 5,250 |
| 1994-08-26 | 526 | 526 | 521 | 521 | 3,000 | 5,210 |
| 1994-08-25 | 531 | 531 | 525 | 525 | 3,000 | 5,250 |
| 1994-08-24 | 520 | 521 | 520 | 521 | 4,000 | 5,210 |
| 1994-08-23 | 526 | 536 | 526 | 536 | 4,000 | 5,360 |
| 1994-08-22 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1994-08-19 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1994-08-18 | 540 | 550 | 540 | 550 | 2,000 | 5,500 |
| 1994-08-17 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1994-08-16 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1994-08-15 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1994-08-12 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-08-11 | 530 | 540 | 530 | 540 | 3,000 | 5,400 |
| 1994-08-10 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1994-08-09 | 548 | 548 | 548 | 548 | 3,000 | 5,480 |
| 1994-08-08 | 548 | 548 | 548 | 548 | 3,000 | 5,480 |
| 1994-08-05 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1994-08-04 | 517 | 537 | 517 | 537 | 3,000 | 5,370 |
| 1994-08-02 | 510 | 523 | 510 | 515 | 14,000 | 5,150 |
| 1994-08-01 | 521 | 521 | 520 | 520 | 6,000 | 5,200 |
| 1994-07-29 | 540 | 540 | 520 | 520 | 5,000 | 5,200 |
| 1994-07-28 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1994-07-27 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1994-07-26 | 541 | 541 | 520 | 520 | 13,000 | 5,200 |
| 1994-07-25 | 552 | 552 | 546 | 546 | 6,000 | 5,460 |
| 1994-07-21 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1994-07-20 | 560 | 560 | 551 | 551 | 6,000 | 5,510 |
| 1994-07-19 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1994-07-18 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1994-07-15 | 560 | 560 | 555 | 555 | 6,000 | 5,550 |
| 1994-07-14 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 1994-07-13 | 546 | 546 | 546 | 546 | 3,000 | 5,460 |
| 1994-07-12 | 550 | 550 | 546 | 546 | 2,000 | 5,460 |
| 1994-07-11 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1994-07-08 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1994-07-05 | 555 | 564 | 555 | 564 | 2,000 | 5,640 |
| 1994-07-04 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1994-07-01 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1994-06-30 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 1994-06-28 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1994-06-27 | 560 | 560 | 550 | 550 | 7,000 | 5,500 |
| 1994-06-24 | 571 | 571 | 565 | 565 | 23,000 | 5,650 |
| 1994-06-23 | 565 | 579 | 565 | 570 | 7,000 | 5,700 |
| 1994-06-22 | 570 | 570 | 560 | 560 | 11,000 | 5,600 |
| 1994-06-21 | 588 | 590 | 580 | 590 | 8,000 | 5,900 |
| 1994-06-20 | 604 | 604 | 600 | 600 | 7,000 | 6,000 |
| 1994-06-17 | 618 | 619 | 608 | 614 | 31,000 | 6,140 |
| 1994-06-16 | 590 | 613 | 590 | 613 | 23,000 | 6,130 |
| 1994-06-15 | 580 | 590 | 580 | 590 | 5,000 | 5,900 |
| 1994-06-14 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1994-06-13 | 579 | 579 | 575 | 575 | 10,000 | 5,750 |
| 1994-06-10 | 550 | 575 | 550 | 570 | 23,000 | 5,700 |
| 1994-06-09 | 555 | 555 | 550 | 555 | 4,000 | 5,550 |
| 1994-06-08 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1994-06-07 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1994-06-06 | 558 | 560 | 558 | 560 | 2,000 | 5,600 |
| 1994-06-02 | 536 | 540 | 536 | 540 | 5,000 | 5,400 |
| 1994-06-01 | 522 | 532 | 522 | 530 | 18,000 | 5,300 |
| 1994-05-31 | 530 | 531 | 530 | 530 | 6,000 | 5,300 |
| 1994-05-30 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1994-05-27 | 527 | 527 | 527 | 527 | 2,000 | 5,270 |
| 1994-05-26 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1994-05-25 | 540 | 540 | 528 | 528 | 11,000 | 5,280 |
| 1994-05-24 | 530 | 540 | 530 | 540 | 3,000 | 5,400 |
| 1994-05-23 | 520 | 530 | 516 | 530 | 4,000 | 5,300 |
| 1994-05-20 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1994-05-19 | 521 | 525 | 521 | 525 | 4,000 | 5,250 |
| 1994-05-18 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1994-05-17 | 525 | 527 | 525 | 527 | 4,000 | 5,270 |
| 1994-05-16 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1994-05-12 | 533 | 533 | 533 | 533 | 6,000 | 5,330 |
| 1994-05-11 | 512 | 523 | 512 | 523 | 4,000 | 5,230 |
| 1994-05-10 | 520 | 525 | 520 | 521 | 4,000 | 5,210 |
| 1994-05-06 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1994-05-02 | 516 | 516 | 515 | 515 | 2,000 | 5,150 |
| 1994-04-28 | 512 | 515 | 512 | 515 | 5,000 | 5,150 |
| 1994-04-26 | 508 | 508 | 508 | 508 | 3,000 | 5,080 |
| 1994-04-25 | 527 | 530 | 527 | 527 | 6,000 | 5,270 |
| 1994-04-22 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1994-04-21 | 543 | 543 | 543 | 543 | 8,000 | 5,430 |
| 1994-04-20 | 559 | 559 | 556 | 556 | 3,000 | 5,560 |
| 1994-04-19 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1994-04-18 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1994-04-12 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1994-04-11 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1994-04-08 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-04-06 | 517 | 525 | 517 | 525 | 3,000 | 5,250 |
| 1994-04-05 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1994-04-01 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1994-03-31 | 518 | 518 | 516 | 516 | 4,000 | 5,160 |
| 1994-03-30 | 517 | 517 | 517 | 517 | 2,000 | 5,170 |
| 1994-03-25 | 542 | 542 | 542 | 542 | 4,000 | 5,420 |
| 1994-03-24 | 546 | 546 | 546 | 546 | 2,000 | 5,460 |
| 1994-03-23 | 557 | 557 | 556 | 556 | 2,000 | 5,560 |
| 1994-03-22 | 575 | 575 | 561 | 561 | 12,000 | 5,610 |
| 1994-03-18 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1994-03-17 | 560 | 561 | 551 | 551 | 5,000 | 5,510 |
| 1994-03-16 | 553 | 562 | 548 | 561 | 60,000 | 5,610 |
| 1994-03-15 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1994-03-14 | 540 | 551 | 533 | 533 | 20,000 | 5,330 |
| 1994-03-11 | 552 | 552 | 533 | 533 | 34,000 | 5,330 |
| 1994-03-10 | 532 | 532 | 532 | 532 | 5,000 | 5,320 |
| 1994-03-09 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1994-03-08 | 532 | 535 | 532 | 535 | 9,000 | 5,350 |
| 1994-03-07 | 545 | 545 | 531 | 531 | 6,000 | 5,310 |
| 1994-03-02 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1994-03-01 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 1994-02-28 | 562 | 562 | 562 | 562 | 8,000 | 5,620 |
| 1994-02-25 | 550 | 562 | 545 | 562 | 9,000 | 5,620 |
| 1994-02-24 | 526 | 548 | 526 | 537 | 14,000 | 5,370 |
| 1994-02-23 | 521 | 521 | 521 | 521 | 5,000 | 5,210 |
| 1994-02-22 | 514 | 516 | 514 | 516 | 2,000 | 5,160 |
| 1994-02-21 | 503 | 503 | 503 | 503 | 4,000 | 5,030 |
| 1994-02-18 | 512 | 513 | 512 | 513 | 4,000 | 5,130 |
| 1994-02-17 | 508 | 508 | 508 | 508 | 2,000 | 5,080 |
| 1994-02-16 | 516 | 525 | 506 | 508 | 15,000 | 5,080 |
| 1994-02-15 | 494 | 494 | 494 | 494 | 8,000 | 4,940 |
| 1994-02-14 | 510 | 515 | 510 | 515 | 3,000 | 5,150 |
| 1994-02-10 | 515 | 520 | 515 | 517 | 30,000 | 5,170 |
| 1994-02-09 | 510 | 516 | 501 | 515 | 13,000 | 5,150 |
| 1994-02-08 | 516 | 535 | 516 | 517 | 11,000 | 5,170 |
| 1994-02-07 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1994-02-04 | 530 | 530 | 515 | 515 | 3,000 | 5,150 |
| 1994-02-03 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1994-02-02 | 533 | 533 | 520 | 520 | 29,000 | 5,200 |
| 1994-02-01 | 531 | 531 | 531 | 531 | 3,000 | 5,310 |
| 1994-01-31 | 490 | 497 | 490 | 497 | 17,000 | 4,970 |
| 1994-01-27 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1994-01-25 | 470 | 470 | 465 | 465 | 3,000 | 4,650 |
| 1994-01-21 | 498 | 500 | 498 | 499 | 5,000 | 4,990 |
| 1994-01-20 | 490 | 500 | 490 | 500 | 27,000 | 5,000 |
| 1994-01-18 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1994-01-17 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 1994-01-13 | 480 | 485 | 480 | 485 | 4,000 | 4,850 |
| 1994-01-12 | 459 | 460 | 459 | 460 | 4,000 | 4,600 |
| 1994-01-11 | 446 | 456 | 446 | 455 | 3,000 | 4,550 |
| 1994-01-10 | 441 | 443 | 441 | 443 | 2,000 | 4,430 |
| 1994-01-07 | 428 | 430 | 428 | 430 | 13,000 | 4,300 |
| 1994-01-06 | 423 | 433 | 423 | 433 | 3,000 | 4,330 |
| 1994-01-05 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
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
