1964 中外炉工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 1996-12-27 | 462 | 468 | 461 | 468 | 16,000 | 4,680 |
| 1996-12-26 | 452 | 457 | 452 | 457 | 4,000 | 4,570 |
| 1996-12-25 | 460 | 460 | 447 | 450 | 12,000 | 4,500 |
| 1996-12-24 | 463 | 467 | 460 | 460 | 10,000 | 4,600 |
| 1996-12-20 | 490 | 490 | 468 | 473 | 34,000 | 4,730 |
| 1996-12-19 | 506 | 506 | 493 | 493 | 15,000 | 4,930 |
| 1996-12-18 | 517 | 527 | 511 | 511 | 15,000 | 5,110 |
| 1996-12-17 | 511 | 529 | 511 | 529 | 4,000 | 5,290 |
| 1996-12-16 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1996-12-13 | 509 | 518 | 509 | 518 | 58,000 | 5,180 |
| 1996-12-12 | 528 | 530 | 528 | 529 | 10,000 | 5,290 |
| 1996-12-11 | 531 | 531 | 528 | 528 | 4,000 | 5,280 |
| 1996-12-10 | 528 | 533 | 528 | 533 | 4,000 | 5,330 |
| 1996-12-09 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1996-12-06 | 527 | 537 | 527 | 537 | 3,000 | 5,370 |
| 1996-12-05 | 542 | 543 | 537 | 537 | 5,000 | 5,370 |
| 1996-12-04 | 545 | 545 | 540 | 541 | 6,000 | 5,410 |
| 1996-12-03 | 560 | 565 | 559 | 559 | 14,000 | 5,590 |
| 1996-12-02 | 562 | 562 | 560 | 560 | 7,000 | 5,600 |
| 1996-11-29 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 1996-11-28 | 562 | 563 | 560 | 561 | 4,000 | 5,610 |
| 1996-11-27 | 564 | 570 | 561 | 562 | 16,000 | 5,620 |
| 1996-11-26 | 570 | 570 | 563 | 563 | 5,000 | 5,630 |
| 1996-11-25 | 569 | 570 | 565 | 565 | 11,000 | 5,650 |
| 1996-11-22 | 572 | 579 | 570 | 579 | 36,000 | 5,790 |
| 1996-11-21 | 572 | 572 | 571 | 571 | 6,000 | 5,710 |
| 1996-11-20 | 576 | 576 | 570 | 570 | 36,000 | 5,700 |
| 1996-11-15 | 594 | 594 | 574 | 576 | 9,000 | 5,760 |
| 1996-11-14 | 584 | 584 | 584 | 584 | 1,000 | 5,840 |
| 1996-11-13 | 580 | 585 | 580 | 585 | 6,000 | 5,850 |
| 1996-11-12 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1996-11-11 | 590 | 590 | 585 | 585 | 6,000 | 5,850 |
| 1996-11-08 | 600 | 600 | 586 | 590 | 12,000 | 5,900 |
| 1996-11-07 | 620 | 620 | 600 | 600 | 17,000 | 6,000 |
| 1996-11-06 | 611 | 627 | 600 | 610 | 17,000 | 6,100 |
| 1996-11-05 | 586 | 603 | 583 | 603 | 16,000 | 6,030 |
| 1996-11-01 | 559 | 559 | 555 | 556 | 12,000 | 5,560 |
| 1996-10-31 | 569 | 569 | 554 | 554 | 14,000 | 5,540 |
| 1996-10-30 | 574 | 583 | 566 | 566 | 7,000 | 5,660 |
| 1996-10-29 | 575 | 583 | 575 | 583 | 3,000 | 5,830 |
| 1996-10-28 | 565 | 569 | 559 | 559 | 6,000 | 5,590 |
| 1996-10-25 | 560 | 565 | 555 | 555 | 20,000 | 5,550 |
| 1996-10-24 | 572 | 574 | 565 | 571 | 4,000 | 5,710 |
| 1996-10-23 | 581 | 581 | 580 | 580 | 6,000 | 5,800 |
| 1996-10-22 | 590 | 590 | 581 | 581 | 2,000 | 5,810 |
| 1996-10-21 | 620 | 620 | 600 | 600 | 2,000 | 6,000 |
| 1996-10-18 | 593 | 606 | 593 | 606 | 18,000 | 6,060 |
| 1996-10-17 | 591 | 600 | 590 | 590 | 5,000 | 5,900 |
| 1996-10-16 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1996-10-15 | 575 | 590 | 575 | 582 | 9,000 | 5,820 |
| 1996-10-14 | 591 | 592 | 585 | 585 | 16,000 | 5,850 |
| 1996-10-11 | 586 | 600 | 586 | 590 | 17,000 | 5,900 |
| 1996-10-09 | 624 | 625 | 585 | 585 | 25,000 | 5,850 |
| 1996-10-08 | 620 | 625 | 611 | 625 | 8,000 | 6,250 |
| 1996-10-07 | 627 | 627 | 610 | 610 | 11,000 | 6,100 |
| 1996-10-04 | 610 | 622 | 604 | 617 | 28,000 | 6,170 |
| 1996-10-03 | 620 | 620 | 610 | 610 | 9,000 | 6,100 |
| 1996-10-02 | 640 | 640 | 602 | 610 | 24,000 | 6,100 |
| 1996-10-01 | 660 | 664 | 630 | 630 | 18,000 | 6,300 |
| 1996-09-30 | 680 | 680 | 651 | 660 | 29,000 | 6,600 |
| 1996-09-27 | 710 | 715 | 680 | 680 | 72,000 | 6,800 |
| 1996-09-26 | 690 | 715 | 680 | 700 | 159,000 | 7,000 |
| 1996-09-25 | 719 | 719 | 670 | 682 | 116,000 | 6,820 |
| 1996-09-24 | 669 | 669 | 660 | 668 | 17,000 | 6,680 |
| 1996-09-20 | 568 | 569 | 568 | 569 | 3,000 | 5,690 |
| 1996-09-19 | 576 | 576 | 576 | 576 | 11,000 | 5,760 |
| 1996-09-18 | 571 | 579 | 571 | 575 | 39,000 | 5,750 |
| 1996-09-17 | 577 | 585 | 571 | 571 | 18,000 | 5,710 |
| 1996-09-13 | 568 | 578 | 568 | 578 | 22,000 | 5,780 |
| 1996-09-12 | 562 | 578 | 562 | 578 | 5,000 | 5,780 |
| 1996-09-09 | 578 | 578 | 565 | 565 | 3,000 | 5,650 |
| 1996-09-06 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1996-09-05 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1996-09-04 | 567 | 567 | 550 | 550 | 5,000 | 5,500 |
| 1996-09-03 | 560 | 567 | 550 | 567 | 13,000 | 5,670 |
| 1996-09-02 | 570 | 570 | 558 | 558 | 3,000 | 5,580 |
| 1996-08-30 | 579 | 579 | 571 | 571 | 6,000 | 5,710 |
| 1996-08-29 | 569 | 589 | 569 | 589 | 6,000 | 5,890 |
| 1996-08-28 | 550 | 579 | 550 | 579 | 12,000 | 5,790 |
| 1996-08-27 | 550 | 550 | 543 | 543 | 7,000 | 5,430 |
| 1996-08-26 | 574 | 574 | 573 | 573 | 3,000 | 5,730 |
| 1996-08-23 | 580 | 585 | 571 | 571 | 10,000 | 5,710 |
| 1996-08-22 | 595 | 595 | 580 | 580 | 7,000 | 5,800 |
| 1996-08-21 | 596 | 600 | 596 | 600 | 8,000 | 6,000 |
| 1996-08-20 | 592 | 592 | 586 | 586 | 6,000 | 5,860 |
| 1996-08-19 | 561 | 563 | 561 | 563 | 4,000 | 5,630 |
| 1996-08-16 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1996-08-15 | 564 | 564 | 564 | 564 | 2,000 | 5,640 |
| 1996-08-14 | 544 | 544 | 544 | 544 | 4,000 | 5,440 |
| 1996-08-13 | 532 | 533 | 530 | 530 | 6,000 | 5,300 |
| 1996-08-12 | 532 | 537 | 520 | 520 | 11,000 | 5,200 |
| 1996-08-09 | 532 | 533 | 532 | 532 | 10,000 | 5,320 |
| 1996-08-08 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 1996-08-07 | 556 | 558 | 556 | 557 | 4,000 | 5,570 |
| 1996-08-06 | 575 | 575 | 570 | 570 | 6,000 | 5,700 |
| 1996-08-05 | 592 | 592 | 582 | 582 | 5,000 | 5,820 |
| 1996-08-02 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1996-08-01 | 560 | 570 | 550 | 570 | 14,000 | 5,700 |
| 1996-07-31 | 560 | 562 | 555 | 556 | 15,000 | 5,560 |
| 1996-07-30 | 588 | 588 | 568 | 570 | 9,000 | 5,700 |
| 1996-07-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1996-07-26 | 603 | 603 | 600 | 600 | 10,000 | 6,000 |
| 1996-07-25 | 603 | 605 | 602 | 602 | 16,000 | 6,020 |
| 1996-07-24 | 612 | 612 | 606 | 606 | 9,000 | 6,060 |
| 1996-07-23 | 616 | 616 | 610 | 610 | 10,000 | 6,100 |
| 1996-07-22 | 619 | 619 | 618 | 618 | 6,000 | 6,180 |
| 1996-07-19 | 626 | 626 | 625 | 625 | 2,000 | 6,250 |
| 1996-07-18 | 620 | 620 | 619 | 619 | 6,000 | 6,190 |
| 1996-07-17 | 620 | 624 | 620 | 623 | 13,000 | 6,230 |
| 1996-07-16 | 630 | 630 | 621 | 621 | 4,000 | 6,210 |
| 1996-07-15 | 630 | 631 | 630 | 631 | 2,000 | 6,310 |
| 1996-07-12 | 638 | 640 | 633 | 640 | 12,000 | 6,400 |
| 1996-07-10 | 638 | 638 | 638 | 638 | 1,000 | 6,380 |
| 1996-07-09 | 635 | 637 | 632 | 632 | 18,000 | 6,320 |
| 1996-07-08 | 641 | 641 | 635 | 635 | 28,000 | 6,350 |
| 1996-07-05 | 642 | 650 | 640 | 646 | 52,000 | 6,460 |
| 1996-07-04 | 645 | 645 | 632 | 632 | 36,000 | 6,320 |
| 1996-07-03 | 651 | 652 | 641 | 641 | 39,000 | 6,410 |
| 1996-07-02 | 665 | 666 | 655 | 655 | 20,000 | 6,550 |
| 1996-07-01 | 664 | 670 | 660 | 669 | 28,000 | 6,690 |
| 1996-06-28 | 669 | 675 | 664 | 664 | 13,000 | 6,640 |
| 1996-06-27 | 665 | 672 | 665 | 672 | 8,000 | 6,720 |
| 1996-06-26 | 670 | 670 | 653 | 669 | 32,000 | 6,690 |
| 1996-06-25 | 678 | 678 | 660 | 660 | 7,000 | 6,600 |
| 1996-06-24 | 679 | 679 | 679 | 679 | 1,000 | 6,790 |
| 1996-06-21 | 669 | 689 | 669 | 689 | 14,000 | 6,890 |
| 1996-06-20 | 680 | 680 | 666 | 669 | 18,000 | 6,690 |
| 1996-06-19 | 664 | 679 | 664 | 672 | 46,000 | 6,720 |
| 1996-06-18 | 665 | 676 | 665 | 674 | 17,000 | 6,740 |
| 1996-06-17 | 670 | 678 | 670 | 670 | 32,000 | 6,700 |
| 1996-06-14 | 661 | 661 | 650 | 650 | 44,000 | 6,500 |
| 1996-06-13 | 650 | 651 | 640 | 651 | 11,000 | 6,510 |
| 1996-06-12 | 624 | 636 | 624 | 631 | 11,000 | 6,310 |
| 1996-06-11 | 620 | 625 | 620 | 622 | 27,000 | 6,220 |
| 1996-06-10 | 631 | 631 | 615 | 615 | 9,000 | 6,150 |
| 1996-06-07 | 647 | 647 | 637 | 637 | 15,000 | 6,370 |
| 1996-06-06 | 656 | 660 | 650 | 650 | 38,000 | 6,500 |
| 1996-06-05 | 671 | 671 | 649 | 649 | 17,000 | 6,490 |
| 1996-06-04 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1996-06-03 | 667 | 667 | 656 | 656 | 7,000 | 6,560 |
| 1996-05-31 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1996-05-30 | 670 | 670 | 670 | 670 | 9,000 | 6,700 |
| 1996-05-29 | 684 | 684 | 670 | 670 | 33,000 | 6,700 |
| 1996-05-28 | 666 | 682 | 666 | 682 | 5,000 | 6,820 |
| 1996-05-27 | 666 | 670 | 665 | 665 | 28,000 | 6,650 |
| 1996-05-24 | 675 | 675 | 662 | 665 | 24,000 | 6,650 |
| 1996-05-23 | 677 | 680 | 669 | 671 | 40,000 | 6,710 |
| 1996-05-22 | 681 | 682 | 675 | 675 | 8,000 | 6,750 |
| 1996-05-21 | 681 | 690 | 681 | 690 | 5,000 | 6,900 |
| 1996-05-20 | 698 | 698 | 677 | 677 | 25,000 | 6,770 |
| 1996-05-17 | 684 | 684 | 671 | 671 | 6,000 | 6,710 |
| 1996-05-16 | 685 | 695 | 685 | 690 | 6,000 | 6,900 |
| 1996-05-15 | 672 | 688 | 672 | 681 | 12,000 | 6,810 |
| 1996-05-14 | 677 | 681 | 671 | 671 | 17,000 | 6,710 |
| 1996-05-13 | 699 | 699 | 681 | 681 | 21,000 | 6,810 |
| 1996-05-10 | 710 | 710 | 701 | 701 | 7,000 | 7,010 |
| 1996-05-09 | 714 | 714 | 710 | 710 | 10,000 | 7,100 |
| 1996-05-08 | 725 | 730 | 718 | 720 | 28,000 | 7,200 |
| 1996-05-07 | 737 | 750 | 720 | 726 | 75,000 | 7,260 |
| 1996-05-02 | 734 | 745 | 727 | 727 | 134,000 | 7,270 |
| 1996-05-01 | 699 | 714 | 699 | 714 | 120,000 | 7,140 |
| 1996-04-30 | 700 | 707 | 695 | 695 | 34,000 | 6,950 |
| 1996-04-26 | 670 | 690 | 670 | 685 | 78,000 | 6,850 |
| 1996-04-25 | 662 | 665 | 660 | 665 | 11,000 | 6,650 |
| 1996-04-24 | 672 | 672 | 660 | 670 | 33,000 | 6,700 |
| 1996-04-23 | 663 | 670 | 662 | 670 | 12,000 | 6,700 |
| 1996-04-22 | 670 | 670 | 661 | 661 | 14,000 | 6,610 |
| 1996-04-19 | 667 | 670 | 660 | 670 | 27,000 | 6,700 |
| 1996-04-18 | 662 | 667 | 662 | 667 | 19,000 | 6,670 |
| 1996-04-17 | 670 | 680 | 669 | 672 | 13,000 | 6,720 |
| 1996-04-16 | 680 | 689 | 670 | 670 | 18,000 | 6,700 |
| 1996-04-15 | 677 | 679 | 668 | 668 | 27,000 | 6,680 |
| 1996-04-12 | 680 | 685 | 675 | 685 | 63,000 | 6,850 |
| 1996-04-11 | 691 | 691 | 679 | 690 | 35,000 | 6,900 |
| 1996-04-10 | 712 | 712 | 695 | 700 | 60,000 | 7,000 |
| 1996-04-09 | 687 | 720 | 687 | 715 | 155,000 | 7,150 |
| 1996-04-08 | 699 | 700 | 671 | 685 | 76,000 | 6,850 |
| 1996-04-05 | 690 | 700 | 675 | 699 | 56,000 | 6,990 |
| 1996-04-04 | 704 | 712 | 690 | 700 | 98,000 | 7,000 |
| 1996-04-03 | 700 | 725 | 691 | 714 | 187,000 | 7,140 |
| 1996-04-02 | 684 | 684 | 650 | 678 | 254,000 | 6,780 |
| 1996-03-29 | 544 | 544 | 544 | 544 | 2,000 | 5,440 |
| 1996-03-28 | 525 | 526 | 525 | 526 | 4,000 | 5,260 |
| 1996-03-27 | 520 | 525 | 520 | 525 | 3,000 | 5,250 |
| 1996-03-26 | 510 | 510 | 505 | 510 | 5,000 | 5,100 |
| 1996-03-25 | 511 | 511 | 510 | 510 | 7,000 | 5,100 |
| 1996-03-22 | 512 | 515 | 511 | 515 | 6,000 | 5,150 |
| 1996-03-21 | 513 | 514 | 511 | 511 | 16,000 | 5,110 |
| 1996-03-19 | 510 | 511 | 510 | 511 | 9,000 | 5,110 |
| 1996-03-18 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1996-03-15 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-03-14 | 498 | 504 | 498 | 504 | 3,000 | 5,040 |
| 1996-03-13 | 500 | 501 | 497 | 498 | 15,000 | 4,980 |
| 1996-03-12 | 501 | 501 | 501 | 501 | 5,000 | 5,010 |
| 1996-03-11 | 503 | 503 | 501 | 501 | 5,000 | 5,010 |
| 1996-03-08 | 506 | 508 | 503 | 503 | 49,000 | 5,030 |
| 1996-03-07 | 506 | 507 | 506 | 506 | 8,000 | 5,060 |
| 1996-03-06 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1996-03-05 | 511 | 511 | 505 | 505 | 3,000 | 5,050 |
| 1996-03-04 | 520 | 520 | 515 | 515 | 4,000 | 5,150 |
| 1996-03-01 | 502 | 502 | 501 | 501 | 3,000 | 5,010 |
| 1996-02-29 | 511 | 511 | 501 | 501 | 18,000 | 5,010 |
| 1996-02-28 | 513 | 520 | 511 | 511 | 4,000 | 5,110 |
| 1996-02-27 | 512 | 512 | 511 | 511 | 10,000 | 5,110 |
| 1996-02-26 | 530 | 530 | 510 | 510 | 19,000 | 5,100 |
| 1996-02-23 | 520 | 521 | 520 | 521 | 13,000 | 5,210 |
| 1996-02-22 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1996-02-21 | 530 | 530 | 522 | 524 | 6,000 | 5,240 |
| 1996-02-20 | 520 | 521 | 520 | 520 | 8,000 | 5,200 |
| 1996-02-16 | 544 | 548 | 530 | 530 | 12,000 | 5,300 |
| 1996-02-15 | 542 | 550 | 542 | 550 | 19,000 | 5,500 |
| 1996-02-14 | 546 | 559 | 546 | 550 | 19,000 | 5,500 |
| 1996-02-13 | 556 | 562 | 556 | 556 | 28,000 | 5,560 |
| 1996-02-09 | 563 | 563 | 560 | 560 | 3,000 | 5,600 |
| 1996-02-08 | 554 | 580 | 541 | 570 | 53,000 | 5,700 |
| 1996-02-07 | 542 | 554 | 542 | 554 | 15,000 | 5,540 |
| 1996-02-06 | 535 | 545 | 535 | 540 | 14,000 | 5,400 |
| 1996-02-05 | 554 | 554 | 553 | 554 | 7,000 | 5,540 |
| 1996-02-02 | 550 | 551 | 549 | 549 | 31,000 | 5,490 |
| 1996-02-01 | 555 | 559 | 548 | 548 | 41,000 | 5,480 |
| 1996-01-31 | 555 | 559 | 543 | 550 | 24,000 | 5,500 |
| 1996-01-30 | 547 | 567 | 545 | 545 | 56,000 | 5,450 |
| 1996-01-29 | 520 | 545 | 520 | 545 | 6,000 | 5,450 |
| 1996-01-26 | 513 | 513 | 513 | 513 | 6,000 | 5,130 |
| 1996-01-25 | 523 | 523 | 523 | 523 | 1,000 | 5,230 |
| 1996-01-24 | 524 | 524 | 520 | 524 | 6,000 | 5,240 |
| 1996-01-23 | 525 | 530 | 525 | 525 | 12,000 | 5,250 |
| 1996-01-22 | 523 | 539 | 520 | 525 | 23,000 | 5,250 |
| 1996-01-19 | 523 | 523 | 522 | 522 | 7,000 | 5,220 |
| 1996-01-18 | 549 | 550 | 530 | 535 | 37,000 | 5,350 |
| 1996-01-17 | 531 | 550 | 531 | 540 | 31,000 | 5,400 |
| 1996-01-16 | 530 | 540 | 530 | 530 | 33,000 | 5,300 |
| 1996-01-12 | 535 | 538 | 520 | 520 | 22,000 | 5,200 |
| 1996-01-11 | 539 | 545 | 536 | 536 | 34,000 | 5,360 |
| 1996-01-10 | 555 | 555 | 540 | 540 | 20,000 | 5,400 |
| 1996-01-09 | 538 | 550 | 537 | 550 | 18,000 | 5,500 |
| 1996-01-08 | 546 | 546 | 536 | 537 | 11,000 | 5,370 |
| 1996-01-05 | 544 | 549 | 540 | 549 | 44,000 | 5,490 |
| 1996-01-04 | 542 | 543 | 539 | 540 | 21,000 | 5,400 |
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
