1964 中外炉工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	226	226	225	225	2,000	2,250
1998-12-28	228	231	226	226	9,000	2,260
1998-12-25	226	226	226	226	6,000	2,260
1998-12-24	226	231	226	226	15,000	2,260
1998-12-22	235	235	235	235	1,000	2,350
1998-12-21	240	240	226	226	5,000	2,260
1998-12-18	240	240	240	240	3,000	2,400
1998-12-17	245	245	243	243	3,000	2,430
1998-12-16	245	250	245	245	6,000	2,450
1998-12-15	250	250	250	250	2,000	2,500
1998-12-14	255	255	250	250	23,000	2,500
1998-12-11	250	255	250	250	47,000	2,500
1998-12-10	265	265	255	255	13,000	2,550
1998-12-09	265	265	260	260	9,000	2,600
1998-12-08	271	271	263	263	12,000	2,630
1998-12-07	271	275	270	271	7,000	2,710
1998-12-04	270	285	270	285	9,000	2,850
1998-12-03	281	281	270	275	18,000	2,750
1998-12-02	291	291	285	290	12,000	2,900
1998-12-01	293	300	290	290	57,000	2,900
1998-11-30	288	288	275	280	6,000	2,800
1998-11-27	263	263	263	263	2,000	2,630
1998-11-26	267	268	267	268	2,000	2,680
1998-11-25	252	252	246	252	8,000	2,520
1998-11-24	262	262	262	262	2,000	2,620
1998-11-19	267	272	267	272	2,000	2,720
1998-11-18	277	277	257	257	2,000	2,570
1998-11-17	270	276	265	276	9,000	2,760
1998-11-16	260	271	260	271	6,000	2,710
1998-11-13	247	247	247	247	1,000	2,470
1998-11-12	245	252	245	252	9,000	2,520
1998-11-10	259	259	235	245	9,000	2,450
1998-11-09	249	259	249	254	11,000	2,540
1998-11-06	245	250	245	250	11,000	2,500
1998-11-05	247	247	239	240	12,000	2,400
1998-11-04	233	233	232	232	3,000	2,320
1998-11-02	222	232	222	232	4,000	2,320
1998-10-30	230	230	220	223	35,000	2,230
1998-10-29	230	233	230	233	3,000	2,330
1998-10-27	225	225	225	225	1,000	2,250
1998-10-26	222	222	222	222	2,000	2,220
1998-10-23	220	220	217	217	2,000	2,170
1998-10-22	222	227	222	225	9,000	2,250
1998-10-19	222	222	222	222	10,000	2,220
1998-10-14	221	221	221	221	1,000	2,210
1998-10-13	229	230	215	226	16,000	2,260
1998-10-12	225	229	224	224	7,000	2,240
1998-10-08	230	230	226	230	4,000	2,300
1998-10-07	216	230	216	230	9,000	2,300
1998-10-06	211	215	211	215	3,000	2,150
1998-10-02	215	215	215	215	9,000	2,150
1998-10-01	226	226	220	220	9,000	2,200
1998-09-30	230	230	229	229	3,000	2,290
1998-09-28	230	230	230	230	5,000	2,300
1998-09-25	235	235	225	225	12,000	2,250
1998-09-24	230	230	225	230	20,000	2,300
1998-09-22	230	230	230	230	24,000	2,300
1998-09-21	245	245	220	229	33,000	2,290
1998-09-18	255	255	250	250	5,000	2,500
1998-09-17	240	240	238	240	10,000	2,400
1998-09-16	250	250	250	250	4,000	2,500
1998-09-11	275	275	275	275	45,000	2,750
1998-09-10	255	255	255	255	2,000	2,550
1998-09-09	260	260	255	255	2,000	2,550
1998-09-08	262	262	260	260	4,000	2,600
1998-09-07	240	250	239	250	5,000	2,500
1998-09-04	240	250	238	238	3,000	2,380
1998-09-03	250	251	250	250	14,000	2,500
1998-09-01	230	252	230	252	3,000	2,520
1998-08-31	238	252	238	252	4,000	2,520
1998-08-28	240	240	236	237	12,000	2,370
1998-08-27	256	256	245	245	32,000	2,450
1998-08-26	265	265	256	256	41,000	2,560
1998-08-25	265	265	260	260	33,000	2,600
1998-08-24	270	270	265	265	4,000	2,650
1998-08-21	272	272	271	271	7,000	2,710
1998-08-20	285	285	280	280	2,000	2,800
1998-08-19	288	288	285	285	5,000	2,850
1998-08-18	265	280	265	280	4,000	2,800
1998-08-17	270	270	270	270	1,000	2,700
1998-08-13	274	284	274	284	3,000	2,840
1998-08-12	279	279	279	279	1,000	2,790
1998-08-11	286	290	285	285	5,000	2,850
1998-08-10	296	296	290	290	5,000	2,900
1998-08-07	296	297	296	297	2,000	2,970
1998-08-06	305	305	300	300	15,000	3,000
1998-08-05	280	305	280	305	6,000	3,050
1998-08-04	286	286	285	285	3,000	2,850
1998-08-03	290	290	290	290	1,000	2,900
1998-07-30	299	307	299	307	8,000	3,070
1998-07-29	299	299	299	299	2,000	2,990
1998-07-28	280	280	280	280	2,000	2,800
1998-07-27	284	284	284	284	1,000	2,840
1998-07-24	285	285	285	285	1,000	2,850
1998-07-23	294	294	289	289	4,000	2,890
1998-07-17	307	307	304	304	4,000	3,040
1998-07-16	302	302	302	302	8,000	3,020
1998-07-14	295	295	295	295	12,000	2,950
1998-07-13	290	290	280	280	10,000	2,800
1998-07-10	285	289	280	285	8,000	2,850
1998-07-09	288	288	282	285	5,000	2,850
1998-07-08	303	303	290	291	13,000	2,910
1998-07-07	303	304	303	304	2,000	3,040
1998-07-06	300	308	296	299	11,000	2,990
1998-07-03	310	320	300	319	13,000	3,190
1998-07-02	321	330	320	320	33,000	3,200
1998-07-01	301	319	301	311	29,000	3,110
1998-06-30	295	300	295	300	2,000	3,000
1998-06-22	228	240	228	240	3,000	2,400
1998-06-19	235	235	232	232	3,000	2,320
1998-06-18	235	235	235	235	3,000	2,350
1998-06-17	232	234	232	233	7,000	2,330
1998-06-16	227	227	227	227	1,000	2,270
1998-06-12	227	230	227	230	67,000	2,300
1998-06-11	240	240	232	232	7,000	2,320
1998-06-08	242	242	240	240	3,000	2,400
1998-06-05	248	248	243	243	32,000	2,430
1998-06-04	250	250	247	247	6,000	2,470
1998-06-02	253	255	253	255	52,000	2,550
1998-06-01	255	255	250	252	4,000	2,520
1998-05-29	252	252	252	252	2,000	2,520
1998-05-27	250	250	250	250	1,000	2,500
1998-05-21	244	254	244	254	48,000	2,540
1998-05-20	245	249	244	249	11,000	2,490
1998-05-19	240	240	240	240	2,000	2,400
1998-05-18	231	231	231	231	2,000	2,310
1998-05-15	232	239	232	234	36,000	2,340
1998-05-14	228	236	228	236	5,000	2,360
1998-05-12	228	228	227	227	6,000	2,270
1998-05-11	223	227	223	227	3,000	2,270
1998-05-08	248	248	225	228	7,000	2,280
1998-05-07	248	248	248	248	1,000	2,480
1998-05-06	248	248	248	248	1,000	2,480
1998-04-30	230	238	230	238	4,000	2,380
1998-04-28	241	245	225	240	13,000	2,400
1998-04-27	256	256	241	241	9,000	2,410
1998-04-20	256	256	256	256	1,000	2,560
1998-04-15	250	255	250	255	2,000	2,550
1998-04-10	280	280	280	280	2,000	2,800
1998-04-09	269	271	269	271	2,000	2,710
1998-04-08	257	257	257	257	1,000	2,570
1998-04-07	250	256	250	256	2,000	2,560
1998-04-06	240	240	240	240	1,000	2,400
1998-04-03	245	245	245	245	1,000	2,450
1998-04-01	268	269	268	268	4,000	2,680
1998-03-31	278	278	278	278	4,000	2,780
1998-03-30	278	288	278	278	5,000	2,780
1998-03-27	275	278	275	278	2,000	2,780
1998-03-26	279	279	279	279	1,000	2,790
1998-03-24	282	282	282	282	1,000	2,820
1998-03-19	272	275	272	275	4,000	2,750
1998-03-13	293	305	293	305	15,000	3,050
1998-03-12	298	298	298	298	8,000	2,980
1998-03-11	291	291	291	291	2,000	2,910
1998-03-10	290	290	290	290	1,000	2,900
1998-03-09	299	299	298	298	5,000	2,980
1998-03-06	293	297	293	297	5,000	2,970
1998-03-05	303	303	303	303	2,000	3,030
1998-03-04	308	308	308	308	2,000	3,080
1998-03-03	320	320	305	308	36,000	3,080
1998-03-02	289	301	288	301	17,000	3,010
1998-02-27	278	294	278	294	10,000	2,940
1998-02-26	262	262	262	262	1,000	2,620
1998-02-25	260	262	260	262	6,000	2,620
1998-02-23	262	264	262	263	4,000	2,630
1998-02-20	262	262	262	262	4,000	2,620
1998-02-19	265	265	265	265	1,000	2,650
1998-02-17	260	265	260	265	3,000	2,650
1998-02-16	280	280	260	265	4,000	2,650
1998-02-12	299	299	299	299	3,000	2,990
1998-02-10	275	275	274	274	2,000	2,740
1998-02-09	281	281	272	274	9,000	2,740
1998-02-06	263	268	263	267	6,000	2,670
1998-02-05	263	263	258	258	2,000	2,580
1998-02-04	264	270	263	270	10,000	2,700
1998-02-03	263	263	263	263	5,000	2,630
1998-02-02	250	257	250	253	15,000	2,530
1998-01-30	249	249	249	249	8,000	2,490
1998-01-29	299	299	294	294	9,000	2,940
1998-01-28	280	286	280	284	13,000	2,840
1998-01-27	280	280	279	279	4,000	2,790
1998-01-26	255	280	255	280	7,000	2,800
1998-01-23	259	260	255	255	18,000	2,550
1998-01-22	240	254	239	254	16,000	2,540
1998-01-21	243	243	238	240	13,000	2,400
1998-01-20	225	228	220	228	4,000	2,280
1998-01-19	227	227	220	225	9,000	2,250
1998-01-16	212	222	209	222	9,000	2,220
1998-01-14	215	215	215	215	1,000	2,150
1998-01-13	210	210	210	210	2,000	2,100
1998-01-09	220	220	220	220	2,000	2,200
1998-01-08	222	222	220	220	4,000	2,200
1998-01-07	213	217	213	217	3,000	2,170
1998-01-06	214	218	213	218	6,000	2,180
1998-01-05	214	214	214	214	1,000	2,140

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30