1964 中外炉工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 291 | 299 | 291 | 299 | 26,000 | 2,990 |
| 1999-12-29 | 292 | 300 | 292 | 296 | 25,000 | 2,960 |
| 1999-12-28 | 279 | 285 | 279 | 285 | 20,000 | 2,850 |
| 1999-12-27 | 275 | 275 | 260 | 275 | 20,000 | 2,750 |
| 1999-12-24 | 248 | 260 | 248 | 250 | 59,000 | 2,500 |
| 1999-12-22 | 250 | 255 | 240 | 245 | 25,000 | 2,450 |
| 1999-12-21 | 256 | 261 | 245 | 250 | 33,000 | 2,500 |
| 1999-12-20 | 265 | 275 | 251 | 251 | 20,000 | 2,510 |
| 1999-12-17 | 275 | 281 | 270 | 270 | 36,000 | 2,700 |
| 1999-12-16 | 285 | 285 | 280 | 280 | 19,000 | 2,800 |
| 1999-12-15 | 281 | 286 | 278 | 280 | 21,000 | 2,800 |
| 1999-12-14 | 297 | 300 | 290 | 290 | 44,000 | 2,900 |
| 1999-12-13 | 302 | 310 | 298 | 298 | 22,000 | 2,980 |
| 1999-12-10 | 296 | 301 | 296 | 301 | 59,000 | 3,010 |
| 1999-12-09 | 320 | 320 | 300 | 300 | 25,000 | 3,000 |
| 1999-12-08 | 314 | 316 | 310 | 316 | 22,000 | 3,160 |
| 1999-12-07 | 330 | 330 | 318 | 318 | 35,000 | 3,180 |
| 1999-12-06 | 323 | 330 | 314 | 322 | 41,000 | 3,220 |
| 1999-12-03 | 310 | 320 | 301 | 303 | 65,000 | 3,030 |
| 1999-12-02 | 300 | 303 | 300 | 300 | 17,000 | 3,000 |
| 1999-12-01 | 291 | 295 | 291 | 295 | 9,000 | 2,950 |
| 1999-11-30 | 295 | 300 | 291 | 291 | 20,000 | 2,910 |
| 1999-11-29 | 292 | 299 | 289 | 290 | 23,000 | 2,900 |
| 1999-11-26 | 296 | 302 | 295 | 300 | 13,000 | 3,000 |
| 1999-11-25 | 299 | 302 | 290 | 290 | 14,000 | 2,900 |
| 1999-11-24 | 305 | 305 | 298 | 298 | 16,000 | 2,980 |
| 1999-11-22 | 325 | 335 | 292 | 298 | 41,000 | 2,980 |
| 1999-11-19 | 325 | 335 | 324 | 330 | 28,000 | 3,300 |
| 1999-11-18 | 300 | 330 | 300 | 330 | 48,000 | 3,300 |
| 1999-11-17 | 310 | 310 | 290 | 290 | 36,000 | 2,900 |
| 1999-11-16 | 298 | 300 | 284 | 300 | 48,000 | 3,000 |
| 1999-11-15 | 308 | 308 | 291 | 301 | 110,000 | 3,010 |
| 1999-11-12 | 330 | 334 | 321 | 321 | 55,000 | 3,210 |
| 1999-11-11 | 340 | 340 | 335 | 335 | 44,000 | 3,350 |
| 1999-11-10 | 332 | 342 | 332 | 342 | 55,000 | 3,420 |
| 1999-11-09 | 314 | 347 | 314 | 342 | 73,000 | 3,420 |
| 1999-11-08 | 325 | 325 | 306 | 306 | 109,000 | 3,060 |
| 1999-11-05 | 332 | 343 | 332 | 340 | 104,000 | 3,400 |
| 1999-11-04 | 357 | 380 | 352 | 352 | 398,000 | 3,520 |
| 1999-11-02 | 334 | 347 | 331 | 347 | 264,000 | 3,470 |
| 1999-11-01 | 295 | 300 | 275 | 284 | 67,000 | 2,840 |
| 1999-10-29 | 246 | 305 | 245 | 305 | 73,000 | 3,050 |
| 1999-10-28 | 240 | 245 | 240 | 245 | 9,000 | 2,450 |
| 1999-10-27 | 237 | 245 | 236 | 245 | 9,000 | 2,450 |
| 1999-10-26 | 239 | 245 | 235 | 235 | 28,000 | 2,350 |
| 1999-10-25 | 236 | 237 | 235 | 235 | 18,000 | 2,350 |
| 1999-10-22 | 241 | 241 | 235 | 235 | 8,000 | 2,350 |
| 1999-10-21 | 250 | 250 | 241 | 241 | 13,000 | 2,410 |
| 1999-10-20 | 241 | 250 | 240 | 240 | 41,000 | 2,400 |
| 1999-10-19 | 239 | 240 | 235 | 240 | 7,000 | 2,400 |
| 1999-10-18 | 244 | 244 | 240 | 240 | 5,000 | 2,400 |
| 1999-10-15 | 252 | 252 | 245 | 245 | 16,000 | 2,450 |
| 1999-10-14 | 250 | 251 | 247 | 250 | 36,000 | 2,500 |
| 1999-10-13 | 255 | 257 | 250 | 250 | 21,000 | 2,500 |
| 1999-10-12 | 255 | 261 | 252 | 261 | 14,000 | 2,610 |
| 1999-10-08 | 265 | 265 | 250 | 255 | 24,000 | 2,550 |
| 1999-10-07 | 265 | 265 | 259 | 265 | 14,000 | 2,650 |
| 1999-10-06 | 270 | 270 | 265 | 265 | 13,000 | 2,650 |
| 1999-10-05 | 280 | 280 | 265 | 270 | 14,000 | 2,700 |
| 1999-10-04 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1999-10-01 | 265 | 270 | 265 | 270 | 22,000 | 2,700 |
| 1999-09-30 | 265 | 280 | 265 | 280 | 5,000 | 2,800 |
| 1999-09-29 | 260 | 270 | 260 | 265 | 35,000 | 2,650 |
| 1999-09-28 | 255 | 260 | 255 | 260 | 17,000 | 2,600 |
| 1999-09-27 | 261 | 263 | 260 | 260 | 38,000 | 2,600 |
| 1999-09-24 | 266 | 285 | 260 | 263 | 23,000 | 2,630 |
| 1999-09-22 | 275 | 277 | 275 | 277 | 6,000 | 2,770 |
| 1999-09-21 | 286 | 290 | 280 | 280 | 24,000 | 2,800 |
| 1999-09-20 | 280 | 285 | 275 | 282 | 16,000 | 2,820 |
| 1999-09-17 | 275 | 275 | 265 | 265 | 11,000 | 2,650 |
| 1999-09-16 | 277 | 280 | 268 | 275 | 12,000 | 2,750 |
| 1999-09-14 | 281 | 281 | 276 | 279 | 35,000 | 2,790 |
| 1999-09-13 | 270 | 281 | 265 | 281 | 26,000 | 2,810 |
| 1999-09-10 | 280 | 280 | 271 | 273 | 51,000 | 2,730 |
| 1999-09-09 | 270 | 275 | 267 | 270 | 17,000 | 2,700 |
| 1999-09-08 | 275 | 275 | 270 | 270 | 25,000 | 2,700 |
| 1999-09-07 | 280 | 280 | 275 | 275 | 17,000 | 2,750 |
| 1999-09-06 | 280 | 281 | 280 | 281 | 2,000 | 2,810 |
| 1999-09-03 | 279 | 281 | 279 | 281 | 22,000 | 2,810 |
| 1999-09-02 | 282 | 285 | 275 | 282 | 21,000 | 2,820 |
| 1999-09-01 | 285 | 286 | 285 | 285 | 13,000 | 2,850 |
| 1999-08-31 | 287 | 291 | 287 | 290 | 10,000 | 2,900 |
| 1999-08-27 | 292 | 292 | 292 | 292 | 5,000 | 2,920 |
| 1999-08-26 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-08-25 | 296 | 296 | 295 | 295 | 6,000 | 2,950 |
| 1999-08-24 | 300 | 300 | 295 | 295 | 20,000 | 2,950 |
| 1999-08-23 | 292 | 307 | 292 | 300 | 7,000 | 3,000 |
| 1999-08-20 | 295 | 295 | 290 | 290 | 4,000 | 2,900 |
| 1999-08-19 | 298 | 298 | 289 | 289 | 4,000 | 2,890 |
| 1999-08-18 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1999-08-17 | 320 | 320 | 310 | 310 | 4,000 | 3,100 |
| 1999-08-16 | 316 | 320 | 316 | 320 | 13,000 | 3,200 |
| 1999-08-13 | 282 | 296 | 282 | 291 | 15,000 | 2,910 |
| 1999-08-12 | 288 | 288 | 283 | 283 | 3,000 | 2,830 |
| 1999-08-11 | 280 | 285 | 280 | 285 | 4,000 | 2,850 |
| 1999-08-10 | 290 | 290 | 285 | 285 | 4,000 | 2,850 |
| 1999-08-09 | 275 | 290 | 275 | 290 | 5,000 | 2,900 |
| 1999-08-06 | 312 | 312 | 292 | 292 | 11,000 | 2,920 |
| 1999-08-05 | 301 | 306 | 301 | 302 | 13,000 | 3,020 |
| 1999-08-04 | 305 | 310 | 305 | 306 | 14,000 | 3,060 |
| 1999-08-03 | 310 | 311 | 305 | 305 | 18,000 | 3,050 |
| 1999-08-02 | 311 | 311 | 305 | 306 | 27,000 | 3,060 |
| 1999-07-30 | 317 | 322 | 310 | 310 | 15,000 | 3,100 |
| 1999-07-29 | 317 | 317 | 317 | 317 | 9,000 | 3,170 |
| 1999-07-28 | 321 | 330 | 315 | 316 | 16,000 | 3,160 |
| 1999-07-27 | 323 | 326 | 321 | 321 | 15,000 | 3,210 |
| 1999-07-26 | 315 | 325 | 315 | 320 | 11,000 | 3,200 |
| 1999-07-23 | 318 | 325 | 318 | 320 | 20,000 | 3,200 |
| 1999-07-22 | 325 | 325 | 320 | 320 | 25,000 | 3,200 |
| 1999-07-21 | 324 | 330 | 322 | 325 | 12,000 | 3,250 |
| 1999-07-19 | 330 | 330 | 325 | 325 | 33,000 | 3,250 |
| 1999-07-16 | 330 | 335 | 330 | 331 | 31,000 | 3,310 |
| 1999-07-15 | 345 | 345 | 330 | 340 | 35,000 | 3,400 |
| 1999-07-14 | 340 | 345 | 335 | 345 | 23,000 | 3,450 |
| 1999-07-13 | 355 | 358 | 342 | 350 | 45,000 | 3,500 |
| 1999-07-12 | 355 | 358 | 350 | 355 | 14,000 | 3,550 |
| 1999-07-09 | 355 | 356 | 350 | 350 | 55,000 | 3,500 |
| 1999-07-08 | 338 | 352 | 335 | 350 | 54,000 | 3,500 |
| 1999-07-07 | 328 | 330 | 326 | 330 | 12,000 | 3,300 |
| 1999-07-06 | 332 | 335 | 326 | 326 | 21,000 | 3,260 |
| 1999-07-05 | 335 | 335 | 330 | 330 | 36,000 | 3,300 |
| 1999-07-02 | 330 | 335 | 330 | 330 | 35,000 | 3,300 |
| 1999-07-01 | 332 | 335 | 330 | 335 | 32,000 | 3,350 |
| 1999-06-30 | 340 | 340 | 330 | 339 | 23,000 | 3,390 |
| 1999-06-29 | 329 | 340 | 329 | 330 | 10,000 | 3,300 |
| 1999-06-28 | 344 | 344 | 328 | 328 | 26,000 | 3,280 |
| 1999-06-25 | 331 | 331 | 325 | 325 | 22,000 | 3,250 |
| 1999-06-24 | 344 | 345 | 338 | 338 | 17,000 | 3,380 |
| 1999-06-23 | 350 | 350 | 340 | 343 | 10,000 | 3,430 |
| 1999-06-22 | 346 | 355 | 340 | 350 | 40,000 | 3,500 |
| 1999-06-21 | 355 | 355 | 342 | 342 | 44,000 | 3,420 |
| 1999-06-18 | 355 | 355 | 339 | 340 | 33,000 | 3,400 |
| 1999-06-17 | 369 | 369 | 350 | 350 | 29,000 | 3,500 |
| 1999-06-16 | 356 | 374 | 350 | 364 | 183,000 | 3,640 |
| 1999-06-15 | 349 | 352 | 345 | 346 | 39,000 | 3,460 |
| 1999-06-14 | 335 | 346 | 335 | 346 | 20,000 | 3,460 |
| 1999-06-11 | 335 | 337 | 329 | 329 | 79,000 | 3,290 |
| 1999-06-10 | 320 | 325 | 318 | 325 | 17,000 | 3,250 |
| 1999-06-09 | 311 | 319 | 310 | 313 | 11,000 | 3,130 |
| 1999-06-08 | 317 | 319 | 315 | 315 | 9,000 | 3,150 |
| 1999-06-07 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 1999-06-04 | 324 | 330 | 320 | 320 | 35,000 | 3,200 |
| 1999-06-03 | 311 | 322 | 307 | 322 | 35,000 | 3,220 |
| 1999-06-02 | 315 | 315 | 310 | 310 | 8,000 | 3,100 |
| 1999-06-01 | 305 | 310 | 302 | 310 | 48,000 | 3,100 |
| 1999-05-31 | 308 | 310 | 305 | 305 | 38,000 | 3,050 |
| 1999-05-28 | 314 | 314 | 305 | 308 | 26,000 | 3,080 |
| 1999-05-27 | 319 | 320 | 315 | 315 | 46,000 | 3,150 |
| 1999-05-26 | 306 | 320 | 306 | 319 | 37,000 | 3,190 |
| 1999-05-25 | 306 | 315 | 306 | 310 | 36,000 | 3,100 |
| 1999-05-24 | 307 | 307 | 302 | 305 | 18,000 | 3,050 |
| 1999-05-21 | 305 | 307 | 301 | 302 | 38,000 | 3,020 |
| 1999-05-20 | 310 | 315 | 305 | 310 | 23,000 | 3,100 |
| 1999-05-19 | 316 | 316 | 315 | 315 | 16,000 | 3,150 |
| 1999-05-18 | 316 | 325 | 316 | 317 | 22,000 | 3,170 |
| 1999-05-17 | 337 | 337 | 315 | 321 | 16,000 | 3,210 |
| 1999-05-14 | 335 | 340 | 331 | 332 | 13,000 | 3,320 |
| 1999-05-13 | 331 | 332 | 331 | 331 | 17,000 | 3,310 |
| 1999-05-12 | 335 | 335 | 330 | 331 | 20,000 | 3,310 |
| 1999-05-11 | 342 | 342 | 332 | 333 | 41,000 | 3,330 |
| 1999-05-10 | 340 | 349 | 338 | 338 | 46,000 | 3,380 |
| 1999-05-07 | 355 | 356 | 345 | 350 | 26,000 | 3,500 |
| 1999-05-06 | 341 | 360 | 340 | 356 | 71,000 | 3,560 |
| 1999-04-30 | 342 | 343 | 333 | 339 | 30,000 | 3,390 |
| 1999-04-28 | 343 | 350 | 343 | 349 | 23,000 | 3,490 |
| 1999-04-27 | 342 | 347 | 340 | 347 | 32,000 | 3,470 |
| 1999-04-26 | 332 | 340 | 328 | 332 | 31,000 | 3,320 |
| 1999-04-23 | 321 | 332 | 320 | 332 | 29,000 | 3,320 |
| 1999-04-22 | 326 | 327 | 320 | 326 | 33,000 | 3,260 |
| 1999-04-21 | 340 | 340 | 330 | 331 | 55,000 | 3,310 |
| 1999-04-20 | 355 | 355 | 340 | 350 | 117,000 | 3,500 |
| 1999-04-19 | 356 | 360 | 340 | 353 | 111,000 | 3,530 |
| 1999-04-16 | 346 | 350 | 345 | 346 | 57,000 | 3,460 |
| 1999-04-15 | 360 | 360 | 350 | 350 | 79,000 | 3,500 |
| 1999-04-14 | 369 | 373 | 340 | 360 | 142,000 | 3,600 |
| 1999-04-13 | 340 | 368 | 340 | 361 | 240,000 | 3,610 |
| 1999-04-12 | 345 | 350 | 330 | 335 | 145,000 | 3,350 |
| 1999-04-09 | 332 | 343 | 320 | 335 | 278,000 | 3,350 |
| 1999-04-08 | 285 | 325 | 280 | 311 | 202,000 | 3,110 |
| 1999-04-07 | 237 | 245 | 235 | 245 | 18,000 | 2,450 |
| 1999-04-06 | 240 | 242 | 232 | 232 | 28,000 | 2,320 |
| 1999-04-05 | 230 | 235 | 230 | 230 | 20,000 | 2,300 |
| 1999-04-02 | 240 | 240 | 227 | 227 | 14,000 | 2,270 |
| 1999-04-01 | 229 | 231 | 226 | 226 | 16,000 | 2,260 |
| 1999-03-31 | 227 | 227 | 225 | 225 | 11,000 | 2,250 |
| 1999-03-30 | 229 | 230 | 227 | 229 | 8,000 | 2,290 |
| 1999-03-29 | 228 | 229 | 227 | 227 | 14,000 | 2,270 |
| 1999-03-26 | 230 | 230 | 230 | 230 | 11,000 | 2,300 |
| 1999-03-25 | 230 | 231 | 230 | 230 | 21,000 | 2,300 |
| 1999-03-24 | 231 | 231 | 230 | 230 | 12,000 | 2,300 |
| 1999-03-23 | 231 | 238 | 230 | 230 | 27,000 | 2,300 |
| 1999-03-19 | 240 | 240 | 235 | 239 | 23,000 | 2,390 |
| 1999-03-18 | 241 | 241 | 235 | 235 | 7,000 | 2,350 |
| 1999-03-17 | 243 | 244 | 235 | 241 | 14,000 | 2,410 |
| 1999-03-16 | 235 | 244 | 235 | 244 | 6,000 | 2,440 |
| 1999-03-15 | 240 | 244 | 231 | 236 | 44,000 | 2,360 |
| 1999-03-12 | 244 | 245 | 244 | 245 | 18,000 | 2,450 |
| 1999-03-11 | 240 | 240 | 231 | 240 | 16,000 | 2,400 |
| 1999-03-10 | 230 | 230 | 226 | 230 | 16,000 | 2,300 |
| 1999-03-09 | 235 | 244 | 230 | 244 | 25,000 | 2,440 |
| 1999-03-08 | 238 | 240 | 238 | 238 | 24,000 | 2,380 |
| 1999-03-05 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 1999-03-04 | 237 | 239 | 228 | 228 | 6,000 | 2,280 |
| 1999-03-03 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1999-03-02 | 232 | 232 | 225 | 225 | 7,000 | 2,250 |
| 1999-03-01 | 232 | 232 | 232 | 232 | 13,000 | 2,320 |
| 1999-02-26 | 234 | 234 | 230 | 234 | 7,000 | 2,340 |
| 1999-02-25 | 230 | 235 | 225 | 225 | 16,000 | 2,250 |
| 1999-02-24 | 225 | 235 | 225 | 225 | 18,000 | 2,250 |
| 1999-02-23 | 234 | 235 | 225 | 235 | 14,000 | 2,350 |
| 1999-02-22 | 230 | 235 | 221 | 232 | 15,000 | 2,320 |
| 1999-02-19 | 220 | 220 | 213 | 215 | 33,000 | 2,150 |
| 1999-02-18 | 228 | 233 | 226 | 226 | 17,000 | 2,260 |
| 1999-02-17 | 236 | 236 | 228 | 228 | 15,000 | 2,280 |
| 1999-02-16 | 227 | 229 | 226 | 226 | 6,000 | 2,260 |
| 1999-02-15 | 224 | 230 | 224 | 225 | 16,000 | 2,250 |
| 1999-02-12 | 223 | 230 | 220 | 230 | 33,000 | 2,300 |
| 1999-02-10 | 225 | 225 | 223 | 223 | 12,000 | 2,230 |
| 1999-02-09 | 240 | 240 | 223 | 223 | 15,000 | 2,230 |
| 1999-02-08 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1999-02-05 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-02-04 | 235 | 235 | 234 | 234 | 4,000 | 2,340 |
| 1999-02-03 | 240 | 240 | 235 | 235 | 4,000 | 2,350 |
| 1999-02-02 | 249 | 250 | 249 | 250 | 2,000 | 2,500 |
| 1999-02-01 | 244 | 244 | 242 | 244 | 15,000 | 2,440 |
| 1999-01-28 | 230 | 232 | 222 | 232 | 20,000 | 2,320 |
| 1999-01-27 | 254 | 254 | 231 | 231 | 6,000 | 2,310 |
| 1999-01-26 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-01-25 | 235 | 236 | 217 | 236 | 39,000 | 2,360 |
| 1999-01-22 | 235 | 245 | 235 | 245 | 7,000 | 2,450 |
| 1999-01-21 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1999-01-19 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 1999-01-18 | 228 | 240 | 226 | 240 | 10,000 | 2,400 |
| 1999-01-14 | 231 | 231 | 226 | 226 | 7,000 | 2,260 |
| 1999-01-13 | 240 | 240 | 230 | 230 | 4,000 | 2,300 |
| 1999-01-12 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1999-01-11 | 230 | 240 | 230 | 240 | 4,000 | 2,400 |
| 1999-01-08 | 228 | 230 | 228 | 230 | 2,000 | 2,300 |
| 1999-01-07 | 227 | 236 | 227 | 227 | 7,000 | 2,270 |
| 1999-01-06 | 227 | 227 | 227 | 227 | 3,000 | 2,270 |
| 1999-01-04 | 235 | 235 | 226 | 226 | 4,000 | 2,260 |
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
