1964 中外炉工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 544 | 549 | 535 | 535 | 33,000 | 5,350 |
| 1995-12-28 | 546 | 550 | 535 | 550 | 49,000 | 5,500 |
| 1995-12-27 | 505 | 506 | 505 | 506 | 2,000 | 5,060 |
| 1995-12-26 | 506 | 506 | 504 | 505 | 6,000 | 5,050 |
| 1995-12-25 | 514 | 520 | 508 | 508 | 11,000 | 5,080 |
| 1995-12-22 | 520 | 520 | 510 | 510 | 9,000 | 5,100 |
| 1995-12-21 | 506 | 520 | 506 | 519 | 8,000 | 5,190 |
| 1995-12-20 | 502 | 520 | 502 | 505 | 13,000 | 5,050 |
| 1995-12-19 | 519 | 519 | 498 | 498 | 27,000 | 4,980 |
| 1995-12-18 | 519 | 529 | 515 | 520 | 16,000 | 5,200 |
| 1995-12-15 | 535 | 540 | 518 | 518 | 10,000 | 5,180 |
| 1995-12-14 | 510 | 530 | 510 | 530 | 9,000 | 5,300 |
| 1995-12-13 | 525 | 548 | 520 | 530 | 30,000 | 5,300 |
| 1995-12-12 | 530 | 535 | 530 | 535 | 10,000 | 5,350 |
| 1995-12-11 | 500 | 518 | 500 | 502 | 39,000 | 5,020 |
| 1995-12-08 | 485 | 498 | 485 | 490 | 27,000 | 4,900 |
| 1995-12-07 | 486 | 486 | 484 | 485 | 6,000 | 4,850 |
| 1995-12-06 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1995-12-05 | 490 | 490 | 485 | 485 | 16,000 | 4,850 |
| 1995-12-04 | 491 | 491 | 490 | 490 | 10,000 | 4,900 |
| 1995-12-01 | 470 | 492 | 470 | 492 | 6,000 | 4,920 |
| 1995-11-29 | 472 | 472 | 456 | 456 | 3,000 | 4,560 |
| 1995-11-28 | 460 | 472 | 460 | 472 | 7,000 | 4,720 |
| 1995-11-24 | 455 | 455 | 447 | 447 | 8,000 | 4,470 |
| 1995-11-22 | 457 | 457 | 455 | 455 | 7,000 | 4,550 |
| 1995-11-21 | 456 | 456 | 455 | 455 | 2,000 | 4,550 |
| 1995-11-20 | 461 | 462 | 456 | 456 | 10,000 | 4,560 |
| 1995-11-17 | 456 | 460 | 456 | 460 | 7,000 | 4,600 |
| 1995-11-16 | 463 | 463 | 456 | 456 | 4,000 | 4,560 |
| 1995-11-15 | 463 | 463 | 460 | 463 | 6,000 | 4,630 |
| 1995-11-14 | 464 | 464 | 460 | 463 | 10,000 | 4,630 |
| 1995-11-13 | 474 | 474 | 469 | 469 | 7,000 | 4,690 |
| 1995-11-10 | 492 | 495 | 490 | 491 | 17,000 | 4,910 |
| 1995-11-09 | 473 | 509 | 470 | 499 | 42,000 | 4,990 |
| 1995-11-08 | 486 | 487 | 472 | 478 | 33,000 | 4,780 |
| 1995-11-07 | 498 | 500 | 484 | 484 | 22,000 | 4,840 |
| 1995-11-06 | 446 | 493 | 441 | 493 | 29,000 | 4,930 |
| 1995-11-02 | 410 | 441 | 410 | 441 | 2,000 | 4,410 |
| 1995-10-31 | 410 | 410 | 405 | 410 | 3,000 | 4,100 |
| 1995-10-30 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-10-27 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1995-10-26 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-10-25 | 422 | 422 | 422 | 422 | 9,000 | 4,220 |
| 1995-10-24 | 423 | 423 | 422 | 422 | 2,000 | 4,220 |
| 1995-10-23 | 436 | 436 | 433 | 433 | 9,000 | 4,330 |
| 1995-10-20 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 1995-10-17 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
| 1995-10-16 | 421 | 421 | 420 | 420 | 6,000 | 4,200 |
| 1995-10-13 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-10-12 | 430 | 430 | 430 | 430 | 12,000 | 4,300 |
| 1995-10-06 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-10-05 | 436 | 436 | 428 | 428 | 15,000 | 4,280 |
| 1995-10-04 | 426 | 432 | 426 | 432 | 7,000 | 4,320 |
| 1995-10-03 | 422 | 423 | 422 | 423 | 2,000 | 4,230 |
| 1995-09-29 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-09-28 | 425 | 425 | 425 | 425 | 8,000 | 4,250 |
| 1995-09-27 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-09-26 | 424 | 425 | 424 | 425 | 4,000 | 4,250 |
| 1995-09-25 | 425 | 428 | 425 | 425 | 6,000 | 4,250 |
| 1995-09-22 | 420 | 425 | 420 | 425 | 2,000 | 4,250 |
| 1995-09-21 | 438 | 438 | 420 | 420 | 5,000 | 4,200 |
| 1995-09-20 | 460 | 460 | 440 | 440 | 7,000 | 4,400 |
| 1995-09-19 | 450 | 453 | 450 | 450 | 7,000 | 4,500 |
| 1995-09-18 | 453 | 460 | 453 | 460 | 4,000 | 4,600 |
| 1995-09-14 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1995-09-13 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1995-09-11 | 450 | 450 | 442 | 442 | 5,000 | 4,420 |
| 1995-09-06 | 430 | 432 | 430 | 430 | 25,000 | 4,300 |
| 1995-09-05 | 429 | 429 | 421 | 421 | 4,000 | 4,210 |
| 1995-09-04 | 450 | 450 | 440 | 440 | 7,000 | 4,400 |
| 1995-09-01 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-08-30 | 485 | 485 | 471 | 475 | 6,000 | 4,750 |
| 1995-08-29 | 472 | 480 | 472 | 480 | 4,000 | 4,800 |
| 1995-08-28 | 448 | 471 | 448 | 471 | 27,000 | 4,710 |
| 1995-08-23 | 438 | 438 | 435 | 435 | 3,000 | 4,350 |
| 1995-08-22 | 447 | 447 | 445 | 445 | 7,000 | 4,450 |
| 1995-08-21 | 436 | 445 | 431 | 445 | 26,000 | 4,450 |
| 1995-08-18 | 446 | 446 | 441 | 441 | 19,000 | 4,410 |
| 1995-08-17 | 435 | 445 | 433 | 445 | 30,000 | 4,450 |
| 1995-08-16 | 440 | 440 | 429 | 430 | 26,000 | 4,300 |
| 1995-08-15 | 418 | 430 | 418 | 427 | 9,000 | 4,270 |
| 1995-08-14 | 400 | 413 | 400 | 413 | 8,000 | 4,130 |
| 1995-08-11 | 390 | 391 | 390 | 391 | 5,000 | 3,910 |
| 1995-08-08 | 400 | 400 | 393 | 395 | 6,000 | 3,950 |
| 1995-08-07 | 400 | 405 | 400 | 400 | 8,000 | 4,000 |
| 1995-08-04 | 400 | 400 | 390 | 390 | 14,000 | 3,900 |
| 1995-08-03 | 398 | 399 | 398 | 399 | 6,000 | 3,990 |
| 1995-08-02 | 370 | 383 | 370 | 383 | 4,000 | 3,830 |
| 1995-08-01 | 381 | 381 | 370 | 370 | 3,000 | 3,700 |
| 1995-07-31 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1995-07-28 | 396 | 396 | 393 | 393 | 13,000 | 3,930 |
| 1995-07-25 | 406 | 406 | 401 | 401 | 5,000 | 4,010 |
| 1995-07-24 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1995-07-21 | 391 | 406 | 391 | 406 | 5,000 | 4,060 |
| 1995-07-20 | 385 | 391 | 385 | 390 | 14,000 | 3,900 |
| 1995-07-19 | 395 | 395 | 380 | 380 | 11,000 | 3,800 |
| 1995-07-18 | 414 | 414 | 412 | 412 | 17,000 | 4,120 |
| 1995-07-17 | 400 | 410 | 400 | 405 | 5,000 | 4,050 |
| 1995-07-14 | 416 | 416 | 405 | 405 | 14,000 | 4,050 |
| 1995-07-13 | 412 | 416 | 401 | 416 | 7,000 | 4,160 |
| 1995-07-12 | 400 | 400 | 395 | 395 | 8,000 | 3,950 |
| 1995-07-11 | 395 | 400 | 395 | 400 | 30,000 | 4,000 |
| 1995-07-10 | 401 | 405 | 392 | 392 | 12,000 | 3,920 |
| 1995-07-07 | 398 | 400 | 398 | 400 | 29,000 | 4,000 |
| 1995-07-06 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1995-07-05 | 356 | 365 | 356 | 365 | 5,000 | 3,650 |
| 1995-07-04 | 346 | 346 | 345 | 345 | 6,000 | 3,450 |
| 1995-07-03 | 336 | 343 | 336 | 343 | 5,000 | 3,430 |
| 1995-06-30 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1995-06-29 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1995-06-28 | 333 | 342 | 333 | 342 | 14,000 | 3,420 |
| 1995-06-27 | 345 | 349 | 345 | 349 | 4,000 | 3,490 |
| 1995-06-23 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1995-06-22 | 329 | 330 | 329 | 330 | 11,000 | 3,300 |
| 1995-06-21 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1995-06-20 | 317 | 317 | 312 | 315 | 14,000 | 3,150 |
| 1995-06-16 | 314 | 315 | 305 | 305 | 11,000 | 3,050 |
| 1995-06-15 | 319 | 319 | 304 | 304 | 3,000 | 3,040 |
| 1995-06-14 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 1995-06-13 | 336 | 336 | 336 | 336 | 7,000 | 3,360 |
| 1995-06-12 | 350 | 350 | 340 | 340 | 8,000 | 3,400 |
| 1995-06-09 | 357 | 357 | 350 | 350 | 5,000 | 3,500 |
| 1995-06-08 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-06-06 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1995-06-05 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-06-02 | 378 | 378 | 378 | 378 | 4,000 | 3,780 |
| 1995-05-31 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1995-05-30 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-05-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-05-25 | 378 | 378 | 374 | 374 | 20,000 | 3,740 |
| 1995-05-24 | 371 | 371 | 370 | 370 | 4,000 | 3,700 |
| 1995-05-22 | 385 | 385 | 373 | 373 | 5,000 | 3,730 |
| 1995-05-19 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1995-05-17 | 397 | 397 | 397 | 397 | 4,000 | 3,970 |
| 1995-05-15 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1995-05-12 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1995-05-08 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1995-05-02 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1995-05-01 | 400 | 400 | 395 | 395 | 3,000 | 3,950 |
| 1995-04-28 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-04-27 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1995-04-26 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-04-24 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1995-04-21 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-04-20 | 410 | 410 | 405 | 405 | 5,000 | 4,050 |
| 1995-04-17 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1995-04-14 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1995-04-11 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1995-04-06 | 387 | 387 | 387 | 387 | 7,000 | 3,870 |
| 1995-04-05 | 385 | 385 | 383 | 383 | 2,000 | 3,830 |
| 1995-03-31 | 415 | 415 | 413 | 413 | 5,000 | 4,130 |
| 1995-03-30 | 413 | 413 | 413 | 413 | 6,000 | 4,130 |
| 1995-03-29 | 415 | 415 | 414 | 414 | 3,000 | 4,140 |
| 1995-03-28 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1995-03-27 | 381 | 400 | 380 | 400 | 24,000 | 4,000 |
| 1995-03-24 | 380 | 385 | 380 | 380 | 15,000 | 3,800 |
| 1995-03-23 | 380 | 382 | 380 | 380 | 17,000 | 3,800 |
| 1995-03-22 | 387 | 388 | 387 | 388 | 2,000 | 3,880 |
| 1995-03-20 | 408 | 408 | 395 | 395 | 7,000 | 3,950 |
| 1995-03-17 | 403 | 403 | 403 | 403 | 2,000 | 4,030 |
| 1995-03-14 | 439 | 443 | 438 | 443 | 13,000 | 4,430 |
| 1995-03-10 | 454 | 454 | 444 | 444 | 6,000 | 4,440 |
| 1995-03-09 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1995-03-07 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1995-03-06 | 460 | 460 | 459 | 459 | 2,000 | 4,590 |
| 1995-03-03 | 436 | 438 | 434 | 438 | 9,000 | 4,380 |
| 1995-03-01 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1995-02-28 | 443 | 443 | 436 | 436 | 3,000 | 4,360 |
| 1995-02-27 | 452 | 452 | 440 | 440 | 9,000 | 4,400 |
| 1995-02-24 | 450 | 452 | 450 | 452 | 4,000 | 4,520 |
| 1995-02-23 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1995-02-21 | 470 | 470 | 465 | 465 | 5,000 | 4,650 |
| 1995-02-20 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1995-02-17 | 460 | 475 | 460 | 470 | 6,000 | 4,700 |
| 1995-02-15 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1995-02-14 | 480 | 480 | 477 | 477 | 10,000 | 4,770 |
| 1995-02-08 | 489 | 489 | 478 | 478 | 10,000 | 4,780 |
| 1995-02-07 | 494 | 494 | 494 | 494 | 2,000 | 4,940 |
| 1995-02-06 | 490 | 494 | 490 | 494 | 2,000 | 4,940 |
| 1995-02-03 | 491 | 494 | 489 | 490 | 8,000 | 4,900 |
| 1995-02-02 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1995-02-01 | 515 | 521 | 511 | 511 | 9,000 | 5,110 |
| 1995-01-31 | 516 | 529 | 510 | 525 | 30,000 | 5,250 |
| 1995-01-30 | 510 | 515 | 505 | 510 | 17,000 | 5,100 |
| 1995-01-27 | 513 | 513 | 510 | 512 | 33,000 | 5,120 |
| 1995-01-26 | 501 | 521 | 501 | 506 | 17,000 | 5,060 |
| 1995-01-25 | 475 | 505 | 475 | 501 | 15,000 | 5,010 |
| 1995-01-24 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 1995-01-20 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1995-01-17 | 485 | 485 | 481 | 481 | 3,000 | 4,810 |
| 1995-01-13 | 495 | 495 | 490 | 490 | 2,000 | 4,900 |
| 1995-01-12 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1995-01-11 | 496 | 508 | 495 | 508 | 26,000 | 5,080 |
| 1995-01-09 | 497 | 502 | 497 | 502 | 3,000 | 5,020 |
| 1995-01-06 | 492 | 492 | 492 | 492 | 1,000 | 4,920 |
| 1995-01-05 | 511 | 511 | 502 | 502 | 4,000 | 5,020 |
| 1995-01-04 | 508 | 508 | 508 | 508 | 1,000 | 5,080 |
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
