1964 中外炉工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 229 | 248 | 229 | 248 | 10,000 | 2,480 |
| 2001-12-27 | 216 | 225 | 214 | 225 | 12,000 | 2,250 |
| 2001-12-26 | 213 | 213 | 209 | 209 | 10,000 | 2,090 |
| 2001-12-25 | 220 | 220 | 209 | 220 | 9,000 | 2,200 |
| 2001-12-21 | 210 | 215 | 206 | 215 | 34,000 | 2,150 |
| 2001-12-20 | 212 | 218 | 208 | 213 | 31,000 | 2,130 |
| 2001-12-19 | 219 | 220 | 211 | 211 | 13,000 | 2,110 |
| 2001-12-18 | 211 | 220 | 211 | 220 | 51,000 | 2,200 |
| 2001-12-17 | 220 | 220 | 212 | 213 | 3,000 | 2,130 |
| 2001-12-14 | 210 | 225 | 210 | 225 | 110,000 | 2,250 |
| 2001-12-13 | 237 | 237 | 210 | 215 | 6,000 | 2,150 |
| 2001-12-12 | 229 | 229 | 217 | 227 | 7,000 | 2,270 |
| 2001-12-11 | 224 | 224 | 222 | 224 | 3,000 | 2,240 |
| 2001-12-10 | 235 | 235 | 233 | 235 | 4,000 | 2,350 |
| 2001-12-07 | 242 | 242 | 231 | 235 | 14,000 | 2,350 |
| 2001-12-06 | 230 | 232 | 230 | 232 | 2,000 | 2,320 |
| 2001-12-05 | 225 | 226 | 225 | 226 | 3,000 | 2,260 |
| 2001-12-04 | 235 | 235 | 222 | 222 | 4,000 | 2,220 |
| 2001-12-03 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-11-30 | 235 | 239 | 235 | 239 | 2,000 | 2,390 |
| 2001-11-29 | 241 | 241 | 230 | 230 | 10,000 | 2,300 |
| 2001-11-28 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 2001-11-27 | 256 | 256 | 256 | 256 | 5,000 | 2,560 |
| 2001-11-26 | 249 | 249 | 244 | 244 | 2,000 | 2,440 |
| 2001-11-22 | 243 | 246 | 243 | 243 | 9,000 | 2,430 |
| 2001-11-21 | 245 | 248 | 245 | 248 | 3,000 | 2,480 |
| 2001-11-20 | 248 | 248 | 246 | 246 | 4,000 | 2,460 |
| 2001-11-19 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-11-16 | 242 | 245 | 242 | 245 | 7,000 | 2,450 |
| 2001-11-15 | 260 | 260 | 241 | 241 | 30,000 | 2,410 |
| 2001-11-14 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2001-11-13 | 241 | 245 | 241 | 245 | 9,000 | 2,450 |
| 2001-11-12 | 247 | 251 | 242 | 251 | 8,000 | 2,510 |
| 2001-11-09 | 253 | 260 | 253 | 260 | 2,000 | 2,600 |
| 2001-11-08 | 261 | 263 | 260 | 263 | 8,000 | 2,630 |
| 2001-11-07 | 273 | 274 | 260 | 263 | 24,000 | 2,630 |
| 2001-11-06 | 270 | 270 | 263 | 263 | 10,000 | 2,630 |
| 2001-11-05 | 270 | 270 | 268 | 268 | 3,000 | 2,680 |
| 2001-11-02 | 270 | 271 | 266 | 270 | 14,000 | 2,700 |
| 2001-11-01 | 269 | 270 | 268 | 270 | 26,000 | 2,700 |
| 2001-10-31 | 269 | 270 | 268 | 270 | 26,000 | 2,700 |
| 2001-10-30 | 265 | 265 | 261 | 265 | 14,000 | 2,650 |
| 2001-10-29 | 276 | 276 | 269 | 269 | 5,000 | 2,690 |
| 2001-10-26 | 274 | 280 | 274 | 279 | 34,000 | 2,790 |
| 2001-10-25 | 276 | 276 | 268 | 268 | 16,000 | 2,680 |
| 2001-10-24 | 261 | 277 | 261 | 277 | 9,000 | 2,770 |
| 2001-10-23 | 253 | 260 | 253 | 260 | 9,000 | 2,600 |
| 2001-10-22 | 251 | 257 | 251 | 257 | 9,000 | 2,570 |
| 2001-10-19 | 246 | 255 | 246 | 250 | 15,000 | 2,500 |
| 2001-10-18 | 265 | 266 | 263 | 265 | 19,000 | 2,650 |
| 2001-10-17 | 268 | 273 | 268 | 268 | 8,000 | 2,680 |
| 2001-10-16 | 265 | 268 | 265 | 268 | 4,000 | 2,680 |
| 2001-10-15 | 274 | 274 | 270 | 270 | 6,000 | 2,700 |
| 2001-10-12 | 267 | 280 | 262 | 280 | 19,000 | 2,800 |
| 2001-10-11 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2001-10-10 | 265 | 267 | 257 | 267 | 6,000 | 2,670 |
| 2001-10-09 | 258 | 260 | 257 | 260 | 3,000 | 2,600 |
| 2001-10-05 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 2001-10-04 | 269 | 271 | 267 | 270 | 16,000 | 2,700 |
| 2001-10-03 | 256 | 269 | 256 | 269 | 13,000 | 2,690 |
| 2001-10-02 | 251 | 258 | 251 | 256 | 8,000 | 2,560 |
| 2001-10-01 | 246 | 251 | 246 | 251 | 2,000 | 2,510 |
| 2001-09-28 | 238 | 252 | 238 | 250 | 18,000 | 2,500 |
| 2001-09-27 | 232 | 240 | 232 | 240 | 8,000 | 2,400 |
| 2001-09-26 | 224 | 226 | 224 | 226 | 8,000 | 2,260 |
| 2001-09-25 | 229 | 231 | 222 | 224 | 17,000 | 2,240 |
| 2001-09-21 | 211 | 214 | 206 | 214 | 13,000 | 2,140 |
| 2001-09-20 | 218 | 218 | 210 | 210 | 56,000 | 2,100 |
| 2001-09-19 | 230 | 230 | 216 | 217 | 24,000 | 2,170 |
| 2001-09-18 | 220 | 230 | 215 | 230 | 7,000 | 2,300 |
| 2001-09-17 | 225 | 225 | 220 | 220 | 35,000 | 2,200 |
| 2001-09-14 | 228 | 230 | 222 | 230 | 71,000 | 2,300 |
| 2001-09-13 | 200 | 208 | 200 | 208 | 27,000 | 2,080 |
| 2001-09-12 | 210 | 216 | 206 | 207 | 28,000 | 2,070 |
| 2001-09-11 | 225 | 234 | 220 | 231 | 18,000 | 2,310 |
| 2001-09-10 | 244 | 244 | 240 | 240 | 10,000 | 2,400 |
| 2001-09-07 | 252 | 252 | 242 | 250 | 28,000 | 2,500 |
| 2001-09-06 | 255 | 255 | 252 | 252 | 8,000 | 2,520 |
| 2001-09-05 | 256 | 261 | 255 | 255 | 6,000 | 2,550 |
| 2001-09-04 | 254 | 255 | 252 | 255 | 5,000 | 2,550 |
| 2001-09-03 | 270 | 270 | 265 | 270 | 8,000 | 2,700 |
| 2001-08-31 | 270 | 275 | 255 | 275 | 11,000 | 2,750 |
| 2001-08-30 | 276 | 276 | 274 | 275 | 9,000 | 2,750 |
| 2001-08-29 | 278 | 279 | 275 | 275 | 8,000 | 2,750 |
| 2001-08-28 | 275 | 276 | 275 | 275 | 10,000 | 2,750 |
| 2001-08-27 | 280 | 283 | 275 | 275 | 15,000 | 2,750 |
| 2001-08-24 | 276 | 276 | 275 | 275 | 17,000 | 2,750 |
| 2001-08-23 | 276 | 276 | 275 | 275 | 11,000 | 2,750 |
| 2001-08-22 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2001-08-21 | 275 | 283 | 275 | 283 | 22,000 | 2,830 |
| 2001-08-20 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2001-08-17 | 276 | 289 | 276 | 289 | 11,000 | 2,890 |
| 2001-08-16 | 282 | 282 | 277 | 277 | 6,000 | 2,770 |
| 2001-08-15 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2001-08-14 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-08-13 | 283 | 285 | 278 | 285 | 9,000 | 2,850 |
| 2001-08-10 | 275 | 278 | 275 | 278 | 4,000 | 2,780 |
| 2001-08-09 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2001-08-08 | 294 | 294 | 293 | 293 | 7,000 | 2,930 |
| 2001-08-07 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2001-08-06 | 295 | 295 | 290 | 295 | 4,000 | 2,950 |
| 2001-08-03 | 303 | 303 | 295 | 295 | 6,000 | 2,950 |
| 2001-08-02 | 290 | 304 | 290 | 304 | 14,000 | 3,040 |
| 2001-08-01 | 299 | 299 | 290 | 295 | 13,000 | 2,950 |
| 2001-07-31 | 276 | 299 | 276 | 299 | 11,000 | 2,990 |
| 2001-07-30 | 295 | 295 | 276 | 276 | 17,000 | 2,760 |
| 2001-07-27 | 291 | 295 | 291 | 295 | 6,000 | 2,950 |
| 2001-07-26 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 2001-07-25 | 280 | 290 | 280 | 290 | 12,000 | 2,900 |
| 2001-07-24 | 277 | 282 | 277 | 280 | 23,000 | 2,800 |
| 2001-07-23 | 270 | 282 | 270 | 277 | 21,000 | 2,770 |
| 2001-07-19 | 293 | 294 | 288 | 289 | 12,000 | 2,890 |
| 2001-07-18 | 295 | 295 | 290 | 293 | 5,000 | 2,930 |
| 2001-07-17 | 295 | 300 | 295 | 295 | 4,000 | 2,950 |
| 2001-07-16 | 290 | 290 | 289 | 289 | 6,000 | 2,890 |
| 2001-07-13 | 296 | 296 | 290 | 290 | 5,000 | 2,900 |
| 2001-07-12 | 301 | 301 | 290 | 290 | 3,000 | 2,900 |
| 2001-07-11 | 293 | 293 | 291 | 291 | 3,000 | 2,910 |
| 2001-07-10 | 295 | 295 | 294 | 294 | 7,000 | 2,940 |
| 2001-07-09 | 296 | 300 | 295 | 295 | 10,000 | 2,950 |
| 2001-07-06 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 2001-07-05 | 305 | 306 | 302 | 302 | 16,000 | 3,020 |
| 2001-07-04 | 306 | 306 | 306 | 306 | 13,000 | 3,060 |
| 2001-07-03 | 307 | 315 | 307 | 315 | 16,000 | 3,150 |
| 2001-07-02 | 315 | 315 | 306 | 306 | 15,000 | 3,060 |
| 2001-06-29 | 318 | 318 | 305 | 305 | 10,000 | 3,050 |
| 2001-06-28 | 315 | 315 | 301 | 304 | 11,000 | 3,040 |
| 2001-06-27 | 318 | 320 | 315 | 315 | 41,000 | 3,150 |
| 2001-06-26 | 315 | 318 | 315 | 318 | 6,000 | 3,180 |
| 2001-06-25 | 318 | 318 | 311 | 311 | 11,000 | 3,110 |
| 2001-06-22 | 320 | 320 | 302 | 319 | 11,000 | 3,190 |
| 2001-06-21 | 301 | 312 | 301 | 312 | 8,000 | 3,120 |
| 2001-06-20 | 301 | 301 | 300 | 300 | 14,000 | 3,000 |
| 2001-06-19 | 300 | 307 | 297 | 297 | 14,000 | 2,970 |
| 2001-06-18 | 307 | 307 | 296 | 296 | 6,000 | 2,960 |
| 2001-06-15 | 300 | 300 | 291 | 298 | 18,000 | 2,980 |
| 2001-06-14 | 303 | 310 | 300 | 309 | 10,000 | 3,090 |
| 2001-06-13 | 310 | 310 | 305 | 305 | 2,000 | 3,050 |
| 2001-06-12 | 314 | 314 | 310 | 310 | 8,000 | 3,100 |
| 2001-06-11 | 319 | 319 | 314 | 314 | 6,000 | 3,140 |
| 2001-06-08 | 310 | 319 | 310 | 317 | 121,000 | 3,170 |
| 2001-06-07 | 305 | 311 | 303 | 311 | 8,000 | 3,110 |
| 2001-06-06 | 305 | 305 | 301 | 302 | 11,000 | 3,020 |
| 2001-06-05 | 305 | 311 | 302 | 305 | 13,000 | 3,050 |
| 2001-06-04 | 304 | 304 | 290 | 300 | 16,000 | 3,000 |
| 2001-06-01 | 303 | 307 | 300 | 300 | 18,000 | 3,000 |
| 2001-05-31 | 302 | 320 | 300 | 305 | 22,000 | 3,050 |
| 2001-05-30 | 320 | 320 | 305 | 305 | 27,000 | 3,050 |
| 2001-05-29 | 312 | 315 | 310 | 310 | 11,000 | 3,100 |
| 2001-05-28 | 323 | 323 | 308 | 310 | 27,000 | 3,100 |
| 2001-05-25 | 315 | 315 | 310 | 315 | 28,000 | 3,150 |
| 2001-05-24 | 320 | 320 | 316 | 318 | 8,000 | 3,180 |
| 2001-05-23 | 317 | 324 | 317 | 320 | 11,000 | 3,200 |
| 2001-05-22 | 322 | 325 | 320 | 325 | 13,000 | 3,250 |
| 2001-05-21 | 316 | 320 | 316 | 320 | 16,000 | 3,200 |
| 2001-05-18 | 315 | 316 | 315 | 316 | 9,000 | 3,160 |
| 2001-05-17 | 320 | 326 | 313 | 313 | 22,000 | 3,130 |
| 2001-05-16 | 329 | 330 | 315 | 320 | 18,000 | 3,200 |
| 2001-05-15 | 323 | 334 | 320 | 330 | 11,000 | 3,300 |
| 2001-05-14 | 320 | 321 | 317 | 321 | 10,000 | 3,210 |
| 2001-05-11 | 320 | 320 | 310 | 315 | 54,000 | 3,150 |
| 2001-05-10 | 315 | 325 | 315 | 325 | 14,000 | 3,250 |
| 2001-05-09 | 308 | 318 | 308 | 313 | 23,000 | 3,130 |
| 2001-05-08 | 336 | 340 | 324 | 328 | 30,000 | 3,280 |
| 2001-05-07 | 345 | 350 | 335 | 335 | 51,000 | 3,350 |
| 2001-05-02 | 353 | 355 | 335 | 343 | 47,000 | 3,430 |
| 2001-05-01 | 360 | 360 | 348 | 353 | 125,000 | 3,530 |
| 2001-04-27 | 345 | 348 | 341 | 341 | 61,000 | 3,410 |
| 2001-04-26 | 351 | 351 | 340 | 350 | 61,000 | 3,500 |
| 2001-04-25 | 327 | 343 | 327 | 341 | 103,000 | 3,410 |
| 2001-04-24 | 319 | 320 | 317 | 320 | 27,000 | 3,200 |
| 2001-04-23 | 322 | 322 | 319 | 319 | 17,000 | 3,190 |
| 2001-04-20 | 324 | 325 | 319 | 319 | 20,000 | 3,190 |
| 2001-04-19 | 321 | 325 | 310 | 321 | 39,000 | 3,210 |
| 2001-04-18 | 316 | 320 | 316 | 320 | 16,000 | 3,200 |
| 2001-04-17 | 315 | 320 | 315 | 316 | 12,000 | 3,160 |
| 2001-04-16 | 312 | 315 | 312 | 315 | 25,000 | 3,150 |
| 2001-04-13 | 314 | 320 | 313 | 315 | 21,000 | 3,150 |
| 2001-04-12 | 319 | 320 | 315 | 316 | 13,000 | 3,160 |
| 2001-04-11 | 317 | 319 | 315 | 319 | 17,000 | 3,190 |
| 2001-04-10 | 318 | 319 | 315 | 316 | 25,000 | 3,160 |
| 2001-04-09 | 329 | 329 | 320 | 321 | 22,000 | 3,210 |
| 2001-04-06 | 318 | 325 | 318 | 325 | 23,000 | 3,250 |
| 2001-04-05 | 320 | 320 | 318 | 320 | 7,000 | 3,200 |
| 2001-04-04 | 309 | 320 | 309 | 320 | 9,000 | 3,200 |
| 2001-04-03 | 310 | 320 | 310 | 316 | 25,000 | 3,160 |
| 2001-04-02 | 312 | 319 | 306 | 306 | 19,000 | 3,060 |
| 2001-03-30 | 317 | 317 | 311 | 315 | 16,000 | 3,150 |
| 2001-03-29 | 317 | 317 | 310 | 316 | 19,000 | 3,160 |
| 2001-03-28 | 320 | 327 | 317 | 317 | 26,000 | 3,170 |
| 2001-03-27 | 320 | 327 | 320 | 325 | 24,000 | 3,250 |
| 2001-03-26 | 305 | 320 | 303 | 320 | 35,000 | 3,200 |
| 2001-03-23 | 310 | 312 | 301 | 301 | 17,000 | 3,010 |
| 2001-03-22 | 310 | 320 | 305 | 305 | 25,000 | 3,050 |
| 2001-03-21 | 296 | 310 | 296 | 310 | 10,000 | 3,100 |
| 2001-03-19 | 295 | 305 | 290 | 295 | 36,000 | 2,950 |
| 2001-03-16 | 300 | 300 | 295 | 295 | 20,000 | 2,950 |
| 2001-03-15 | 307 | 307 | 290 | 300 | 14,000 | 3,000 |
| 2001-03-14 | 315 | 315 | 305 | 310 | 38,000 | 3,100 |
| 2001-03-13 | 299 | 307 | 285 | 302 | 40,000 | 3,020 |
| 2001-03-12 | 322 | 324 | 318 | 318 | 25,000 | 3,180 |
| 2001-03-09 | 321 | 325 | 321 | 325 | 84,000 | 3,250 |
| 2001-03-08 | 326 | 328 | 320 | 321 | 50,000 | 3,210 |
| 2001-03-07 | 324 | 330 | 317 | 319 | 132,000 | 3,190 |
| 2001-03-06 | 305 | 309 | 295 | 309 | 64,000 | 3,090 |
| 2001-03-05 | 292 | 300 | 282 | 290 | 27,000 | 2,900 |
| 2001-03-02 | 314 | 315 | 300 | 302 | 62,000 | 3,020 |
| 2001-03-01 | 305 | 313 | 303 | 313 | 58,000 | 3,130 |
| 2001-02-28 | 303 | 303 | 302 | 303 | 21,000 | 3,030 |
| 2001-02-27 | 298 | 303 | 297 | 297 | 76,000 | 2,970 |
| 2001-02-26 | 291 | 295 | 291 | 294 | 19,000 | 2,940 |
| 2001-02-23 | 286 | 289 | 282 | 289 | 26,000 | 2,890 |
| 2001-02-22 | 282 | 290 | 276 | 281 | 36,000 | 2,810 |
| 2001-02-21 | 281 | 284 | 276 | 284 | 17,000 | 2,840 |
| 2001-02-20 | 288 | 288 | 281 | 282 | 14,000 | 2,820 |
| 2001-02-19 | 290 | 290 | 283 | 283 | 24,000 | 2,830 |
| 2001-02-16 | 290 | 291 | 281 | 291 | 39,000 | 2,910 |
| 2001-02-15 | 285 | 290 | 285 | 287 | 28,000 | 2,870 |
| 2001-02-14 | 281 | 283 | 280 | 280 | 9,000 | 2,800 |
| 2001-02-13 | 288 | 288 | 280 | 284 | 17,000 | 2,840 |
| 2001-02-09 | 282 | 287 | 278 | 287 | 16,000 | 2,870 |
| 2001-02-08 | 285 | 285 | 282 | 282 | 12,000 | 2,820 |
| 2001-02-07 | 288 | 288 | 285 | 285 | 6,000 | 2,850 |
| 2001-02-06 | 285 | 290 | 285 | 286 | 12,000 | 2,860 |
| 2001-02-05 | 297 | 297 | 285 | 285 | 30,000 | 2,850 |
| 2001-02-02 | 285 | 285 | 276 | 277 | 27,000 | 2,770 |
| 2001-02-01 | 282 | 283 | 280 | 280 | 15,000 | 2,800 |
| 2001-01-31 | 281 | 281 | 277 | 281 | 16,000 | 2,810 |
| 2001-01-30 | 290 | 290 | 281 | 281 | 10,000 | 2,810 |
| 2001-01-29 | 290 | 290 | 285 | 290 | 12,000 | 2,900 |
| 2001-01-26 | 295 | 299 | 290 | 290 | 12,000 | 2,900 |
| 2001-01-25 | 300 | 305 | 290 | 290 | 53,000 | 2,900 |
| 2001-01-24 | 291 | 300 | 291 | 300 | 30,000 | 3,000 |
| 2001-01-23 | 275 | 285 | 275 | 285 | 39,000 | 2,850 |
| 2001-01-22 | 275 | 278 | 273 | 273 | 18,000 | 2,730 |
| 2001-01-19 | 266 | 266 | 261 | 265 | 32,000 | 2,650 |
| 2001-01-18 | 260 | 265 | 255 | 261 | 33,000 | 2,610 |
| 2001-01-17 | 264 | 264 | 258 | 260 | 21,000 | 2,600 |
| 2001-01-16 | 261 | 264 | 256 | 264 | 23,000 | 2,640 |
| 2001-01-15 | 260 | 260 | 255 | 260 | 9,000 | 2,600 |
| 2001-01-12 | 253 | 260 | 252 | 260 | 36,000 | 2,600 |
| 2001-01-11 | 260 | 260 | 250 | 253 | 45,000 | 2,530 |
| 2001-01-10 | 260 | 260 | 255 | 255 | 23,000 | 2,550 |
| 2001-01-09 | 264 | 265 | 260 | 260 | 13,000 | 2,600 |
| 2001-01-05 | 260 | 270 | 260 | 270 | 42,000 | 2,700 |
| 2001-01-04 | 272 | 272 | 260 | 260 | 14,000 | 2,600 |
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
