1964 中外炉工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1997-12-29 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1997-12-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-12-25 | 205 | 225 | 205 | 220 | 9,000 | 2,200 |
| 1997-12-24 | 219 | 219 | 210 | 210 | 10,000 | 2,100 |
| 1997-12-22 | 216 | 220 | 209 | 209 | 17,000 | 2,090 |
| 1997-12-19 | 236 | 236 | 221 | 221 | 12,000 | 2,210 |
| 1997-12-18 | 250 | 250 | 240 | 241 | 5,000 | 2,410 |
| 1997-12-17 | 235 | 255 | 230 | 248 | 14,000 | 2,480 |
| 1997-12-16 | 235 | 243 | 235 | 240 | 12,000 | 2,400 |
| 1997-12-15 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 1997-12-12 | 257 | 257 | 248 | 249 | 59,000 | 2,490 |
| 1997-12-11 | 252 | 252 | 252 | 252 | 15,000 | 2,520 |
| 1997-12-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-12-09 | 253 | 255 | 252 | 252 | 5,000 | 2,520 |
| 1997-12-08 | 257 | 262 | 252 | 252 | 4,000 | 2,520 |
| 1997-12-05 | 253 | 253 | 252 | 252 | 4,000 | 2,520 |
| 1997-12-04 | 252 | 254 | 252 | 253 | 8,000 | 2,530 |
| 1997-12-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-12-02 | 272 | 275 | 272 | 275 | 4,000 | 2,750 |
| 1997-12-01 | 257 | 267 | 257 | 265 | 3,000 | 2,650 |
| 1997-11-28 | 260 | 260 | 252 | 252 | 15,000 | 2,520 |
| 1997-11-27 | 265 | 265 | 252 | 260 | 11,000 | 2,600 |
| 1997-11-26 | 253 | 262 | 253 | 262 | 8,000 | 2,620 |
| 1997-11-25 | 257 | 258 | 257 | 258 | 2,000 | 2,580 |
| 1997-11-21 | 268 | 281 | 268 | 281 | 8,000 | 2,810 |
| 1997-11-20 | 262 | 265 | 262 | 265 | 5,000 | 2,650 |
| 1997-11-19 | 281 | 281 | 260 | 260 | 12,000 | 2,600 |
| 1997-11-18 | 286 | 301 | 282 | 301 | 17,000 | 3,010 |
| 1997-11-17 | 274 | 282 | 274 | 281 | 38,000 | 2,810 |
| 1997-11-14 | 271 | 271 | 264 | 265 | 16,000 | 2,650 |
| 1997-11-13 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1997-11-12 | 268 | 268 | 264 | 264 | 3,000 | 2,640 |
| 1997-11-11 | 263 | 263 | 263 | 263 | 6,000 | 2,630 |
| 1997-11-10 | 299 | 299 | 254 | 263 | 31,000 | 2,630 |
| 1997-11-07 | 301 | 302 | 297 | 299 | 12,000 | 2,990 |
| 1997-11-06 | 317 | 318 | 310 | 310 | 18,000 | 3,100 |
| 1997-11-05 | 332 | 339 | 320 | 321 | 15,000 | 3,210 |
| 1997-11-04 | 335 | 340 | 324 | 324 | 31,000 | 3,240 |
| 1997-10-31 | 315 | 340 | 315 | 339 | 64,000 | 3,390 |
| 1997-10-30 | 341 | 341 | 320 | 325 | 44,000 | 3,250 |
| 1997-10-28 | 237 | 245 | 237 | 245 | 16,000 | 2,450 |
| 1997-10-27 | 245 | 245 | 243 | 243 | 7,000 | 2,430 |
| 1997-10-24 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1997-10-23 | 242 | 242 | 236 | 236 | 2,000 | 2,360 |
| 1997-10-22 | 225 | 227 | 225 | 227 | 3,000 | 2,270 |
| 1997-10-21 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1997-10-20 | 220 | 223 | 215 | 223 | 3,000 | 2,230 |
| 1997-10-17 | 224 | 224 | 213 | 213 | 27,000 | 2,130 |
| 1997-10-16 | 215 | 219 | 215 | 219 | 5,000 | 2,190 |
| 1997-10-15 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 1997-10-14 | 219 | 219 | 215 | 218 | 26,000 | 2,180 |
| 1997-10-13 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
| 1997-10-09 | 229 | 237 | 227 | 236 | 7,000 | 2,360 |
| 1997-10-08 | 234 | 234 | 223 | 223 | 9,000 | 2,230 |
| 1997-10-07 | 230 | 230 | 229 | 229 | 8,000 | 2,290 |
| 1997-10-06 | 220 | 240 | 220 | 240 | 12,000 | 2,400 |
| 1997-10-03 | 211 | 215 | 211 | 215 | 10,000 | 2,150 |
| 1997-10-02 | 230 | 230 | 218 | 220 | 27,000 | 2,200 |
| 1997-10-01 | 223 | 228 | 220 | 228 | 13,000 | 2,280 |
| 1997-09-30 | 229 | 229 | 222 | 223 | 7,000 | 2,230 |
| 1997-09-29 | 230 | 234 | 225 | 229 | 17,000 | 2,290 |
| 1997-09-26 | 228 | 234 | 222 | 234 | 37,000 | 2,340 |
| 1997-09-25 | 280 | 280 | 253 | 253 | 11,000 | 2,530 |
| 1997-09-24 | 293 | 294 | 290 | 294 | 7,000 | 2,940 |
| 1997-09-22 | 300 | 300 | 295 | 295 | 2,000 | 2,950 |
| 1997-09-19 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1997-09-18 | 299 | 299 | 298 | 298 | 4,000 | 2,980 |
| 1997-09-17 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-09-16 | 308 | 308 | 305 | 305 | 7,000 | 3,050 |
| 1997-09-12 | 320 | 320 | 315 | 315 | 18,000 | 3,150 |
| 1997-09-11 | 317 | 318 | 307 | 307 | 8,000 | 3,070 |
| 1997-09-10 | 316 | 318 | 316 | 318 | 5,000 | 3,180 |
| 1997-09-09 | 326 | 326 | 320 | 320 | 5,000 | 3,200 |
| 1997-09-08 | 332 | 332 | 326 | 326 | 4,000 | 3,260 |
| 1997-09-05 | 343 | 343 | 337 | 337 | 3,000 | 3,370 |
| 1997-09-04 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1997-09-03 | 341 | 346 | 341 | 341 | 3,000 | 3,410 |
| 1997-09-02 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1997-09-01 | 340 | 340 | 330 | 330 | 2,000 | 3,300 |
| 1997-08-29 | 339 | 340 | 339 | 340 | 2,000 | 3,400 |
| 1997-08-28 | 339 | 346 | 339 | 345 | 4,000 | 3,450 |
| 1997-08-27 | 359 | 359 | 349 | 349 | 2,000 | 3,490 |
| 1997-08-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-08-25 | 357 | 361 | 357 | 361 | 5,000 | 3,610 |
| 1997-08-22 | 348 | 357 | 348 | 357 | 2,000 | 3,570 |
| 1997-08-21 | 335 | 342 | 335 | 342 | 7,000 | 3,420 |
| 1997-08-20 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1997-08-14 | 335 | 337 | 335 | 336 | 5,000 | 3,360 |
| 1997-08-13 | 330 | 330 | 330 | 330 | 13,000 | 3,300 |
| 1997-08-12 | 322 | 324 | 322 | 324 | 3,000 | 3,240 |
| 1997-08-11 | 325 | 325 | 325 | 325 | 9,000 | 3,250 |
| 1997-08-06 | 342 | 345 | 337 | 338 | 12,000 | 3,380 |
| 1997-08-05 | 339 | 347 | 339 | 347 | 12,000 | 3,470 |
| 1997-08-04 | 340 | 340 | 340 | 340 | 14,000 | 3,400 |
| 1997-08-01 | 344 | 345 | 340 | 340 | 7,000 | 3,400 |
| 1997-07-31 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1997-07-30 | 355 | 355 | 348 | 348 | 6,000 | 3,480 |
| 1997-07-29 | 364 | 364 | 352 | 352 | 6,000 | 3,520 |
| 1997-07-28 | 362 | 366 | 362 | 366 | 3,000 | 3,660 |
| 1997-07-25 | 371 | 371 | 361 | 361 | 16,000 | 3,610 |
| 1997-07-24 | 371 | 371 | 371 | 371 | 16,000 | 3,710 |
| 1997-07-23 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1997-07-22 | 384 | 384 | 383 | 383 | 18,000 | 3,830 |
| 1997-07-18 | 380 | 381 | 380 | 380 | 9,000 | 3,800 |
| 1997-07-17 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1997-07-16 | 372 | 385 | 370 | 385 | 5,000 | 3,850 |
| 1997-07-15 | 381 | 381 | 370 | 370 | 3,000 | 3,700 |
| 1997-07-14 | 382 | 382 | 373 | 380 | 7,000 | 3,800 |
| 1997-07-11 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-07-10 | 389 | 389 | 380 | 380 | 8,000 | 3,800 |
| 1997-07-09 | 393 | 393 | 392 | 392 | 5,000 | 3,920 |
| 1997-07-08 | 392 | 400 | 392 | 400 | 4,000 | 4,000 |
| 1997-07-07 | 395 | 395 | 391 | 391 | 2,000 | 3,910 |
| 1997-07-04 | 392 | 392 | 388 | 390 | 10,000 | 3,900 |
| 1997-07-03 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1997-07-02 | 391 | 392 | 387 | 390 | 8,000 | 3,900 |
| 1997-07-01 | 384 | 384 | 383 | 383 | 3,000 | 3,830 |
| 1997-06-30 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1997-06-27 | 407 | 407 | 401 | 401 | 5,000 | 4,010 |
| 1997-06-26 | 403 | 405 | 401 | 405 | 7,000 | 4,050 |
| 1997-06-25 | 395 | 398 | 393 | 393 | 9,000 | 3,930 |
| 1997-06-24 | 390 | 390 | 388 | 390 | 16,000 | 3,900 |
| 1997-06-23 | 395 | 395 | 388 | 388 | 8,000 | 3,880 |
| 1997-06-20 | 410 | 410 | 400 | 400 | 4,000 | 4,000 |
| 1997-06-19 | 409 | 409 | 405 | 405 | 14,000 | 4,050 |
| 1997-06-18 | 405 | 415 | 405 | 409 | 11,000 | 4,090 |
| 1997-06-17 | 405 | 409 | 405 | 405 | 6,000 | 4,050 |
| 1997-06-16 | 412 | 412 | 410 | 410 | 2,000 | 4,100 |
| 1997-06-13 | 429 | 429 | 407 | 407 | 13,000 | 4,070 |
| 1997-06-12 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1997-06-11 | 418 | 425 | 418 | 420 | 11,000 | 4,200 |
| 1997-06-10 | 418 | 424 | 418 | 420 | 9,000 | 4,200 |
| 1997-06-09 | 418 | 420 | 418 | 418 | 8,000 | 4,180 |
| 1997-06-06 | 421 | 421 | 412 | 420 | 32,000 | 4,200 |
| 1997-06-05 | 425 | 429 | 420 | 426 | 26,000 | 4,260 |
| 1997-06-04 | 380 | 410 | 380 | 410 | 31,000 | 4,100 |
| 1997-06-03 | 376 | 377 | 376 | 377 | 6,000 | 3,770 |
| 1997-06-02 | 375 | 377 | 375 | 377 | 5,000 | 3,770 |
| 1997-05-30 | 379 | 380 | 376 | 380 | 8,000 | 3,800 |
| 1997-05-29 | 382 | 385 | 380 | 380 | 18,000 | 3,800 |
| 1997-05-28 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1997-05-27 | 375 | 382 | 375 | 382 | 14,000 | 3,820 |
| 1997-05-26 | 389 | 391 | 389 | 390 | 8,000 | 3,900 |
| 1997-05-23 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1997-05-22 | 382 | 382 | 375 | 380 | 7,000 | 3,800 |
| 1997-05-21 | 375 | 381 | 375 | 381 | 19,000 | 3,810 |
| 1997-05-20 | 385 | 388 | 380 | 380 | 20,000 | 3,800 |
| 1997-05-19 | 379 | 385 | 375 | 385 | 34,000 | 3,850 |
| 1997-05-16 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 1997-05-15 | 393 | 397 | 393 | 393 | 3,000 | 3,930 |
| 1997-05-13 | 405 | 405 | 398 | 398 | 6,000 | 3,980 |
| 1997-05-12 | 396 | 402 | 393 | 401 | 9,000 | 4,010 |
| 1997-05-09 | 406 | 406 | 391 | 391 | 6,000 | 3,910 |
| 1997-05-08 | 397 | 406 | 397 | 406 | 7,000 | 4,060 |
| 1997-05-07 | 412 | 412 | 407 | 407 | 7,000 | 4,070 |
| 1997-05-06 | 410 | 410 | 407 | 407 | 13,000 | 4,070 |
| 1997-05-02 | 392 | 392 | 390 | 392 | 9,000 | 3,920 |
| 1997-05-01 | 398 | 405 | 397 | 403 | 15,000 | 4,030 |
| 1997-04-30 | 400 | 400 | 397 | 397 | 10,000 | 3,970 |
| 1997-04-28 | 397 | 397 | 397 | 397 | 19,000 | 3,970 |
| 1997-04-24 | 400 | 400 | 397 | 397 | 2,000 | 3,970 |
| 1997-04-23 | 400 | 400 | 397 | 397 | 6,000 | 3,970 |
| 1997-04-22 | 409 | 409 | 400 | 400 | 10,000 | 4,000 |
| 1997-04-21 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 1997-04-18 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1997-04-17 | 378 | 378 | 373 | 373 | 13,000 | 3,730 |
| 1997-04-16 | 360 | 373 | 358 | 373 | 6,000 | 3,730 |
| 1997-04-15 | 331 | 340 | 331 | 332 | 4,000 | 3,320 |
| 1997-04-14 | 343 | 343 | 327 | 329 | 13,000 | 3,290 |
| 1997-04-11 | 345 | 345 | 335 | 343 | 20,000 | 3,430 |
| 1997-04-10 | 369 | 369 | 349 | 350 | 18,000 | 3,500 |
| 1997-04-09 | 375 | 376 | 375 | 375 | 17,000 | 3,750 |
| 1997-04-08 | 380 | 380 | 378 | 380 | 4,000 | 3,800 |
| 1997-04-07 | 395 | 397 | 395 | 397 | 4,000 | 3,970 |
| 1997-04-04 | 400 | 400 | 390 | 390 | 11,000 | 3,900 |
| 1997-04-03 | 386 | 405 | 386 | 405 | 2,000 | 4,050 |
| 1997-04-02 | 385 | 385 | 380 | 382 | 3,000 | 3,820 |
| 1997-04-01 | 388 | 388 | 385 | 385 | 5,000 | 3,850 |
| 1997-03-31 | 390 | 390 | 388 | 388 | 3,000 | 3,880 |
| 1997-03-28 | 392 | 394 | 392 | 394 | 4,000 | 3,940 |
| 1997-03-27 | 400 | 400 | 390 | 390 | 31,000 | 3,900 |
| 1997-03-26 | 412 | 412 | 400 | 400 | 31,000 | 4,000 |
| 1997-03-25 | 415 | 415 | 413 | 413 | 4,000 | 4,130 |
| 1997-03-24 | 421 | 425 | 415 | 415 | 9,000 | 4,150 |
| 1997-03-21 | 433 | 433 | 425 | 430 | 5,000 | 4,300 |
| 1997-03-19 | 431 | 435 | 430 | 430 | 6,000 | 4,300 |
| 1997-03-18 | 425 | 426 | 425 | 426 | 5,000 | 4,260 |
| 1997-03-14 | 417 | 418 | 417 | 418 | 18,000 | 4,180 |
| 1997-03-13 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1997-03-12 | 437 | 438 | 432 | 432 | 3,000 | 4,320 |
| 1997-03-11 | 433 | 433 | 432 | 432 | 6,000 | 4,320 |
| 1997-03-10 | 431 | 431 | 428 | 431 | 8,000 | 4,310 |
| 1997-03-06 | 440 | 440 | 434 | 434 | 9,000 | 4,340 |
| 1997-03-05 | 441 | 445 | 440 | 440 | 14,000 | 4,400 |
| 1997-03-04 | 440 | 441 | 440 | 441 | 3,000 | 4,410 |
| 1997-03-03 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1997-02-28 | 470 | 470 | 448 | 448 | 19,000 | 4,480 |
| 1997-02-27 | 471 | 471 | 465 | 465 | 3,000 | 4,650 |
| 1997-02-26 | 466 | 467 | 466 | 467 | 3,000 | 4,670 |
| 1997-02-25 | 469 | 469 | 465 | 465 | 4,000 | 4,650 |
| 1997-02-24 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1997-02-21 | 452 | 466 | 452 | 465 | 6,000 | 4,650 |
| 1997-02-20 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1997-02-19 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1997-02-14 | 441 | 441 | 436 | 436 | 2,000 | 4,360 |
| 1997-02-13 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 1997-02-12 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1997-02-10 | 441 | 442 | 441 | 442 | 2,000 | 4,420 |
| 1997-02-07 | 448 | 448 | 425 | 425 | 3,000 | 4,250 |
| 1997-02-06 | 452 | 459 | 452 | 453 | 10,000 | 4,530 |
| 1997-02-05 | 462 | 462 | 450 | 450 | 6,000 | 4,500 |
| 1997-02-04 | 457 | 457 | 456 | 456 | 7,000 | 4,560 |
| 1997-01-31 | 451 | 467 | 451 | 462 | 6,000 | 4,620 |
| 1997-01-30 | 452 | 461 | 450 | 450 | 5,000 | 4,500 |
| 1997-01-29 | 450 | 455 | 450 | 450 | 8,000 | 4,500 |
| 1997-01-28 | 449 | 449 | 449 | 449 | 6,000 | 4,490 |
| 1997-01-27 | 459 | 459 | 450 | 450 | 2,000 | 4,500 |
| 1997-01-24 | 461 | 461 | 460 | 460 | 3,000 | 4,600 |
| 1997-01-23 | 473 | 473 | 461 | 461 | 6,000 | 4,610 |
| 1997-01-22 | 455 | 469 | 455 | 469 | 7,000 | 4,690 |
| 1997-01-21 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1997-01-20 | 466 | 466 | 448 | 455 | 7,000 | 4,550 |
| 1997-01-14 | 441 | 450 | 439 | 450 | 8,000 | 4,500 |
| 1997-01-13 | 422 | 430 | 420 | 427 | 8,000 | 4,270 |
| 1997-01-10 | 421 | 421 | 406 | 407 | 16,000 | 4,070 |
| 1997-01-09 | 455 | 455 | 441 | 441 | 49,000 | 4,410 |
| 1997-01-08 | 475 | 475 | 460 | 460 | 9,000 | 4,600 |
| 1997-01-07 | 477 | 477 | 475 | 475 | 3,000 | 4,750 |
| 1997-01-06 | 476 | 476 | 475 | 475 | 3,000 | 4,750 |
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
