1964 中外炉工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 262 | 269 | 262 | 269 | 18,000 | 2,690 |
| 2000-12-28 | 272 | 273 | 264 | 264 | 35,000 | 2,640 |
| 2000-12-27 | 274 | 274 | 265 | 273 | 47,000 | 2,730 |
| 2000-12-26 | 275 | 275 | 270 | 274 | 26,000 | 2,740 |
| 2000-12-25 | 278 | 279 | 265 | 270 | 38,000 | 2,700 |
| 2000-12-22 | 259 | 269 | 259 | 265 | 56,000 | 2,650 |
| 2000-12-21 | 280 | 280 | 251 | 259 | 41,000 | 2,590 |
| 2000-12-20 | 290 | 295 | 287 | 287 | 23,000 | 2,870 |
| 2000-12-19 | 301 | 306 | 297 | 300 | 58,000 | 3,000 |
| 2000-12-18 | 305 | 310 | 301 | 301 | 21,000 | 3,010 |
| 2000-12-15 | 310 | 310 | 305 | 305 | 6,000 | 3,050 |
| 2000-12-14 | 311 | 316 | 307 | 307 | 27,000 | 3,070 |
| 2000-12-13 | 323 | 323 | 310 | 310 | 30,000 | 3,100 |
| 2000-12-12 | 321 | 325 | 320 | 320 | 7,000 | 3,200 |
| 2000-12-11 | 321 | 326 | 321 | 326 | 8,000 | 3,260 |
| 2000-12-08 | 299 | 321 | 299 | 316 | 52,000 | 3,160 |
| 2000-12-07 | 320 | 322 | 311 | 314 | 25,000 | 3,140 |
| 2000-12-06 | 327 | 334 | 325 | 325 | 15,000 | 3,250 |
| 2000-12-05 | 329 | 329 | 320 | 324 | 6,000 | 3,240 |
| 2000-12-04 | 322 | 325 | 317 | 320 | 14,000 | 3,200 |
| 2000-12-01 | 309 | 317 | 301 | 317 | 34,000 | 3,170 |
| 2000-11-30 | 300 | 306 | 296 | 306 | 46,000 | 3,060 |
| 2000-11-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-11-28 | 299 | 308 | 298 | 300 | 17,000 | 3,000 |
| 2000-11-27 | 301 | 301 | 298 | 300 | 17,000 | 3,000 |
| 2000-11-24 | 300 | 301 | 300 | 300 | 13,000 | 3,000 |
| 2000-11-22 | 302 | 307 | 300 | 300 | 25,000 | 3,000 |
| 2000-11-21 | 285 | 301 | 282 | 301 | 24,000 | 3,010 |
| 2000-11-20 | 280 | 285 | 280 | 281 | 27,000 | 2,810 |
| 2000-11-17 | 284 | 290 | 284 | 285 | 18,000 | 2,850 |
| 2000-11-16 | 312 | 312 | 297 | 299 | 31,000 | 2,990 |
| 2000-11-15 | 319 | 319 | 310 | 310 | 24,000 | 3,100 |
| 2000-11-14 | 315 | 320 | 310 | 319 | 17,000 | 3,190 |
| 2000-11-13 | 315 | 321 | 315 | 320 | 8,000 | 3,200 |
| 2000-11-10 | 328 | 328 | 321 | 321 | 23,000 | 3,210 |
| 2000-11-09 | 332 | 332 | 328 | 328 | 27,000 | 3,280 |
| 2000-11-08 | 335 | 335 | 331 | 332 | 13,000 | 3,320 |
| 2000-11-07 | 334 | 343 | 334 | 340 | 21,000 | 3,400 |
| 2000-11-06 | 341 | 341 | 326 | 326 | 17,000 | 3,260 |
| 2000-11-02 | 340 | 342 | 340 | 342 | 3,000 | 3,420 |
| 2000-11-01 | 338 | 338 | 330 | 330 | 8,000 | 3,300 |
| 2000-10-31 | 345 | 350 | 311 | 315 | 19,000 | 3,150 |
| 2000-10-30 | 330 | 336 | 330 | 335 | 11,000 | 3,350 |
| 2000-10-27 | 315 | 330 | 315 | 330 | 24,000 | 3,300 |
| 2000-10-26 | 315 | 315 | 312 | 315 | 14,000 | 3,150 |
| 2000-10-25 | 328 | 328 | 310 | 312 | 39,000 | 3,120 |
| 2000-10-24 | 328 | 328 | 328 | 328 | 14,000 | 3,280 |
| 2000-10-23 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 2000-10-20 | 331 | 335 | 325 | 334 | 21,000 | 3,340 |
| 2000-10-19 | 340 | 340 | 335 | 335 | 23,000 | 3,350 |
| 2000-10-18 | 344 | 345 | 340 | 343 | 28,000 | 3,430 |
| 2000-10-17 | 357 | 357 | 342 | 344 | 63,000 | 3,440 |
| 2000-10-16 | 360 | 360 | 358 | 360 | 16,000 | 3,600 |
| 2000-10-13 | 351 | 362 | 347 | 360 | 32,000 | 3,600 |
| 2000-10-12 | 353 | 355 | 351 | 351 | 13,000 | 3,510 |
| 2000-10-11 | 355 | 356 | 351 | 352 | 12,000 | 3,520 |
| 2000-10-10 | 354 | 364 | 352 | 363 | 11,000 | 3,630 |
| 2000-10-06 | 360 | 365 | 360 | 364 | 7,000 | 3,640 |
| 2000-10-05 | 355 | 365 | 346 | 365 | 21,000 | 3,650 |
| 2000-10-04 | 355 | 370 | 355 | 370 | 11,000 | 3,700 |
| 2000-10-03 | 365 | 370 | 359 | 359 | 19,000 | 3,590 |
| 2000-10-02 | 357 | 364 | 356 | 364 | 9,000 | 3,640 |
| 2000-09-29 | 366 | 367 | 361 | 362 | 22,000 | 3,620 |
| 2000-09-28 | 346 | 347 | 341 | 346 | 12,000 | 3,460 |
| 2000-09-27 | 350 | 351 | 345 | 351 | 9,000 | 3,510 |
| 2000-09-26 | 360 | 361 | 351 | 351 | 32,000 | 3,510 |
| 2000-09-25 | 361 | 365 | 358 | 363 | 54,000 | 3,630 |
| 2000-09-22 | 361 | 364 | 352 | 360 | 56,000 | 3,600 |
| 2000-09-21 | 365 | 379 | 364 | 364 | 80,000 | 3,640 |
| 2000-09-20 | 363 | 382 | 358 | 382 | 137,000 | 3,820 |
| 2000-09-19 | 355 | 365 | 345 | 365 | 14,000 | 3,650 |
| 2000-09-18 | 351 | 355 | 345 | 355 | 12,000 | 3,550 |
| 2000-09-14 | 360 | 363 | 360 | 360 | 68,000 | 3,600 |
| 2000-09-13 | 340 | 355 | 340 | 355 | 51,000 | 3,550 |
| 2000-09-12 | 345 | 345 | 340 | 340 | 34,000 | 3,400 |
| 2000-09-11 | 350 | 350 | 345 | 345 | 18,000 | 3,450 |
| 2000-09-08 | 344 | 350 | 344 | 350 | 30,000 | 3,500 |
| 2000-09-07 | 350 | 355 | 346 | 349 | 37,000 | 3,490 |
| 2000-09-06 | 350 | 350 | 349 | 349 | 21,000 | 3,490 |
| 2000-09-05 | 351 | 352 | 350 | 350 | 15,000 | 3,500 |
| 2000-09-04 | 355 | 355 | 351 | 351 | 18,000 | 3,510 |
| 2000-09-01 | 370 | 371 | 357 | 360 | 35,000 | 3,600 |
| 2000-08-31 | 378 | 378 | 370 | 370 | 7,000 | 3,700 |
| 2000-08-30 | 381 | 385 | 380 | 383 | 16,000 | 3,830 |
| 2000-08-29 | 380 | 387 | 380 | 381 | 12,000 | 3,810 |
| 2000-08-28 | 398 | 398 | 387 | 387 | 20,000 | 3,870 |
| 2000-08-25 | 390 | 395 | 387 | 388 | 21,000 | 3,880 |
| 2000-08-24 | 375 | 388 | 371 | 385 | 20,000 | 3,850 |
| 2000-08-23 | 367 | 374 | 366 | 374 | 12,000 | 3,740 |
| 2000-08-22 | 372 | 372 | 366 | 366 | 6,000 | 3,660 |
| 2000-08-21 | 368 | 375 | 368 | 375 | 9,000 | 3,750 |
| 2000-08-18 | 372 | 374 | 369 | 370 | 29,000 | 3,700 |
| 2000-08-17 | 375 | 375 | 365 | 372 | 30,000 | 3,720 |
| 2000-08-16 | 362 | 365 | 358 | 365 | 25,000 | 3,650 |
| 2000-08-15 | 362 | 365 | 360 | 361 | 12,000 | 3,610 |
| 2000-08-14 | 363 | 370 | 362 | 362 | 15,000 | 3,620 |
| 2000-08-11 | 356 | 360 | 356 | 360 | 9,000 | 3,600 |
| 2000-08-10 | 358 | 360 | 356 | 360 | 13,000 | 3,600 |
| 2000-08-09 | 358 | 362 | 355 | 355 | 37,000 | 3,550 |
| 2000-08-08 | 365 | 365 | 355 | 360 | 26,000 | 3,600 |
| 2000-08-07 | 359 | 369 | 356 | 362 | 11,000 | 3,620 |
| 2000-08-04 | 363 | 363 | 357 | 357 | 30,000 | 3,570 |
| 2000-08-03 | 366 | 370 | 362 | 362 | 29,000 | 3,620 |
| 2000-08-02 | 367 | 370 | 365 | 365 | 20,000 | 3,650 |
| 2000-08-01 | 365 | 365 | 357 | 365 | 33,000 | 3,650 |
| 2000-07-31 | 367 | 367 | 355 | 355 | 44,000 | 3,550 |
| 2000-07-28 | 372 | 375 | 369 | 372 | 68,000 | 3,720 |
| 2000-07-27 | 386 | 386 | 371 | 380 | 33,000 | 3,800 |
| 2000-07-26 | 372 | 390 | 372 | 386 | 16,000 | 3,860 |
| 2000-07-25 | 371 | 373 | 365 | 371 | 32,000 | 3,710 |
| 2000-07-24 | 387 | 387 | 375 | 380 | 43,000 | 3,800 |
| 2000-07-21 | 387 | 394 | 387 | 387 | 21,000 | 3,870 |
| 2000-07-19 | 385 | 390 | 385 | 390 | 74,000 | 3,900 |
| 2000-07-18 | 405 | 405 | 385 | 390 | 154,000 | 3,900 |
| 2000-07-17 | 425 | 430 | 410 | 410 | 68,000 | 4,100 |
| 2000-07-14 | 433 | 435 | 430 | 430 | 32,000 | 4,300 |
| 2000-07-13 | 440 | 445 | 430 | 431 | 86,000 | 4,310 |
| 2000-07-12 | 440 | 440 | 430 | 435 | 106,000 | 4,350 |
| 2000-07-11 | 440 | 440 | 435 | 436 | 107,000 | 4,360 |
| 2000-07-10 | 446 | 455 | 435 | 440 | 122,000 | 4,400 |
| 2000-07-07 | 450 | 450 | 430 | 431 | 191,000 | 4,310 |
| 2000-07-06 | 441 | 445 | 431 | 441 | 91,000 | 4,410 |
| 2000-07-05 | 443 | 452 | 430 | 441 | 206,000 | 4,410 |
| 2000-07-04 | 450 | 457 | 440 | 443 | 112,000 | 4,430 |
| 2000-07-03 | 453 | 464 | 440 | 445 | 131,000 | 4,450 |
| 2000-06-30 | 446 | 446 | 430 | 443 | 158,000 | 4,430 |
| 2000-06-29 | 455 | 464 | 440 | 441 | 253,000 | 4,410 |
| 2000-06-28 | 469 | 470 | 455 | 465 | 142,000 | 4,650 |
| 2000-06-27 | 448 | 473 | 445 | 471 | 392,000 | 4,710 |
| 2000-06-26 | 441 | 448 | 438 | 438 | 105,000 | 4,380 |
| 2000-06-23 | 431 | 445 | 430 | 440 | 136,000 | 4,400 |
| 2000-06-22 | 465 | 475 | 440 | 451 | 698,000 | 4,510 |
| 2000-06-21 | 412 | 467 | 405 | 460 | 947,000 | 4,600 |
| 2000-06-20 | 395 | 415 | 395 | 410 | 112,000 | 4,100 |
| 2000-06-19 | 405 | 408 | 392 | 393 | 48,000 | 3,930 |
| 2000-06-16 | 401 | 408 | 399 | 408 | 23,000 | 4,080 |
| 2000-06-15 | 406 | 413 | 401 | 401 | 74,000 | 4,010 |
| 2000-06-14 | 419 | 419 | 400 | 405 | 138,000 | 4,050 |
| 2000-06-13 | 415 | 415 | 408 | 414 | 135,000 | 4,140 |
| 2000-06-12 | 411 | 415 | 410 | 415 | 56,000 | 4,150 |
| 2000-06-09 | 416 | 420 | 410 | 417 | 141,000 | 4,170 |
| 2000-06-08 | 410 | 425 | 410 | 421 | 104,000 | 4,210 |
| 2000-06-07 | 420 | 420 | 410 | 410 | 80,000 | 4,100 |
| 2000-06-06 | 421 | 423 | 410 | 411 | 103,000 | 4,110 |
| 2000-06-05 | 425 | 425 | 410 | 416 | 121,000 | 4,160 |
| 2000-06-02 | 395 | 410 | 385 | 410 | 131,000 | 4,100 |
| 2000-06-01 | 369 | 391 | 368 | 391 | 110,000 | 3,910 |
| 2000-05-31 | 375 | 376 | 368 | 368 | 59,000 | 3,680 |
| 2000-05-30 | 383 | 383 | 372 | 380 | 51,000 | 3,800 |
| 2000-05-29 | 383 | 388 | 379 | 383 | 50,000 | 3,830 |
| 2000-05-26 | 389 | 394 | 381 | 389 | 42,000 | 3,890 |
| 2000-05-25 | 398 | 400 | 389 | 399 | 51,000 | 3,990 |
| 2000-05-24 | 380 | 400 | 380 | 400 | 155,000 | 4,000 |
| 2000-05-23 | 375 | 389 | 368 | 370 | 54,000 | 3,700 |
| 2000-05-22 | 389 | 389 | 380 | 380 | 62,000 | 3,800 |
| 2000-05-19 | 380 | 395 | 380 | 394 | 97,000 | 3,940 |
| 2000-05-18 | 389 | 391 | 385 | 385 | 75,000 | 3,850 |
| 2000-05-17 | 395 | 400 | 390 | 394 | 96,000 | 3,940 |
| 2000-05-16 | 394 | 400 | 390 | 399 | 79,000 | 3,990 |
| 2000-05-15 | 400 | 420 | 381 | 395 | 149,000 | 3,950 |
| 2000-05-12 | 401 | 410 | 394 | 399 | 168,000 | 3,990 |
| 2000-05-11 | 405 | 407 | 395 | 400 | 194,000 | 4,000 |
| 2000-05-10 | 430 | 433 | 408 | 413 | 224,000 | 4,130 |
| 2000-05-09 | 418 | 435 | 406 | 433 | 565,000 | 4,330 |
| 2000-05-08 | 405 | 425 | 400 | 419 | 553,000 | 4,190 |
| 2000-05-02 | 385 | 420 | 385 | 395 | 752,000 | 3,950 |
| 2000-05-01 | 355 | 385 | 355 | 384 | 307,000 | 3,840 |
| 2000-04-28 | 359 | 365 | 354 | 365 | 220,000 | 3,650 |
| 2000-04-27 | 355 | 385 | 340 | 369 | 504,000 | 3,690 |
| 2000-04-26 | 330 | 350 | 330 | 345 | 446,000 | 3,450 |
| 2000-04-25 | 306 | 325 | 300 | 325 | 68,000 | 3,250 |
| 2000-04-24 | 325 | 325 | 305 | 310 | 40,000 | 3,100 |
| 2000-04-21 | 310 | 330 | 310 | 325 | 353,000 | 3,250 |
| 2000-04-20 | 311 | 315 | 305 | 310 | 107,000 | 3,100 |
| 2000-04-19 | 284 | 320 | 284 | 316 | 51,000 | 3,160 |
| 2000-04-18 | 295 | 296 | 275 | 275 | 14,000 | 2,750 |
| 2000-04-17 | 269 | 295 | 269 | 270 | 90,000 | 2,700 |
| 2000-04-14 | 285 | 315 | 285 | 314 | 105,000 | 3,140 |
| 2000-04-13 | 293 | 293 | 284 | 285 | 34,000 | 2,850 |
| 2000-04-12 | 294 | 297 | 290 | 297 | 15,000 | 2,970 |
| 2000-04-11 | 295 | 300 | 289 | 289 | 35,000 | 2,890 |
| 2000-04-10 | 310 | 315 | 300 | 300 | 52,000 | 3,000 |
| 2000-04-07 | 310 | 315 | 301 | 310 | 74,000 | 3,100 |
| 2000-04-06 | 325 | 325 | 311 | 312 | 61,000 | 3,120 |
| 2000-04-05 | 319 | 327 | 311 | 325 | 100,000 | 3,250 |
| 2000-04-04 | 321 | 331 | 320 | 325 | 165,000 | 3,250 |
| 2000-04-03 | 300 | 320 | 296 | 320 | 166,000 | 3,200 |
| 2000-03-31 | 300 | 302 | 295 | 300 | 47,000 | 3,000 |
| 2000-03-30 | 290 | 302 | 290 | 300 | 56,000 | 3,000 |
| 2000-03-29 | 295 | 295 | 280 | 290 | 60,000 | 2,900 |
| 2000-03-28 | 302 | 305 | 296 | 296 | 54,000 | 2,960 |
| 2000-03-27 | 302 | 309 | 300 | 302 | 107,000 | 3,020 |
| 2000-03-24 | 286 | 300 | 285 | 292 | 131,000 | 2,920 |
| 2000-03-23 | 270 | 285 | 265 | 280 | 132,000 | 2,800 |
| 2000-03-22 | 272 | 274 | 265 | 265 | 63,000 | 2,650 |
| 2000-03-21 | 264 | 269 | 255 | 269 | 35,000 | 2,690 |
| 2000-03-17 | 279 | 279 | 250 | 264 | 140,000 | 2,640 |
| 2000-03-16 | 245 | 260 | 243 | 258 | 31,000 | 2,580 |
| 2000-03-15 | 245 | 245 | 242 | 242 | 9,000 | 2,420 |
| 2000-03-14 | 246 | 249 | 245 | 249 | 34,000 | 2,490 |
| 2000-03-13 | 255 | 255 | 247 | 247 | 23,000 | 2,470 |
| 2000-03-10 | 250 | 255 | 245 | 250 | 116,000 | 2,500 |
| 2000-03-09 | 250 | 253 | 240 | 240 | 65,000 | 2,400 |
| 2000-03-08 | 252 | 255 | 251 | 251 | 12,000 | 2,510 |
| 2000-03-07 | 256 | 265 | 255 | 255 | 20,000 | 2,550 |
| 2000-03-06 | 265 | 270 | 255 | 264 | 36,000 | 2,640 |
| 2000-03-03 | 260 | 270 | 255 | 255 | 24,000 | 2,550 |
| 2000-03-02 | 255 | 270 | 252 | 270 | 23,000 | 2,700 |
| 2000-03-01 | 262 | 270 | 236 | 250 | 94,000 | 2,500 |
| 2000-02-29 | 275 | 280 | 261 | 261 | 53,000 | 2,610 |
| 2000-02-28 | 245 | 270 | 245 | 270 | 22,000 | 2,700 |
| 2000-02-25 | 249 | 250 | 245 | 245 | 12,000 | 2,450 |
| 2000-02-24 | 242 | 245 | 242 | 245 | 14,000 | 2,450 |
| 2000-02-23 | 236 | 240 | 236 | 237 | 7,000 | 2,370 |
| 2000-02-22 | 242 | 242 | 235 | 235 | 38,000 | 2,350 |
| 2000-02-21 | 242 | 245 | 240 | 245 | 30,000 | 2,450 |
| 2000-02-18 | 254 | 256 | 247 | 247 | 20,000 | 2,470 |
| 2000-02-17 | 250 | 251 | 249 | 249 | 28,000 | 2,490 |
| 2000-02-16 | 247 | 249 | 246 | 246 | 34,000 | 2,460 |
| 2000-02-15 | 255 | 258 | 248 | 258 | 18,000 | 2,580 |
| 2000-02-14 | 262 | 265 | 250 | 255 | 43,000 | 2,550 |
| 2000-02-10 | 255 | 255 | 250 | 252 | 63,000 | 2,520 |
| 2000-02-09 | 260 | 265 | 255 | 260 | 52,000 | 2,600 |
| 2000-02-08 | 265 | 270 | 260 | 260 | 49,000 | 2,600 |
| 2000-02-07 | 276 | 276 | 261 | 270 | 61,000 | 2,700 |
| 2000-02-04 | 276 | 280 | 275 | 275 | 19,000 | 2,750 |
| 2000-02-03 | 285 | 285 | 275 | 275 | 22,000 | 2,750 |
| 2000-02-02 | 280 | 280 | 275 | 275 | 16,000 | 2,750 |
| 2000-02-01 | 285 | 285 | 276 | 280 | 12,000 | 2,800 |
| 2000-01-31 | 275 | 285 | 275 | 285 | 29,000 | 2,850 |
| 2000-01-28 | 276 | 284 | 275 | 280 | 22,000 | 2,800 |
| 2000-01-27 | 288 | 290 | 281 | 281 | 18,000 | 2,810 |
| 2000-01-26 | 276 | 285 | 276 | 280 | 34,000 | 2,800 |
| 2000-01-25 | 280 | 285 | 276 | 276 | 20,000 | 2,760 |
| 2000-01-24 | 294 | 294 | 270 | 280 | 49,000 | 2,800 |
| 2000-01-21 | 275 | 280 | 269 | 269 | 43,000 | 2,690 |
| 2000-01-20 | 285 | 290 | 280 | 280 | 22,000 | 2,800 |
| 2000-01-19 | 298 | 300 | 285 | 290 | 36,000 | 2,900 |
| 2000-01-18 | 305 | 305 | 291 | 293 | 25,000 | 2,930 |
| 2000-01-17 | 280 | 285 | 271 | 285 | 28,000 | 2,850 |
| 2000-01-14 | 269 | 275 | 261 | 265 | 74,000 | 2,650 |
| 2000-01-13 | 266 | 270 | 260 | 260 | 19,000 | 2,600 |
| 2000-01-12 | 285 | 285 | 263 | 263 | 44,000 | 2,630 |
| 2000-01-11 | 283 | 283 | 268 | 268 | 44,000 | 2,680 |
| 2000-01-07 | 271 | 276 | 263 | 263 | 31,000 | 2,630 |
| 2000-01-06 | 280 | 282 | 261 | 261 | 52,000 | 2,610 |
| 2000-01-05 | 290 | 290 | 270 | 270 | 39,000 | 2,700 |
| 2000-01-04 | 299 | 300 | 290 | 299 | 24,000 | 2,990 |
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
