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
2001-12-2822924822924810,0002,480
2001-12-2721622521422512,0002,250
2001-12-2621321320920910,0002,090
2001-12-252202202092209,0002,200
2001-12-2121021520621534,0002,150
2001-12-2021221820821331,0002,130
2001-12-1921922021121113,0002,110
2001-12-1821122021122051,0002,200
2001-12-172202202122133,0002,130
2001-12-14210225210225110,0002,250
2001-12-132372372102156,0002,150
2001-12-122292292172277,0002,270
2001-12-112242242222243,0002,240
2001-12-102352352332354,0002,350
2001-12-0724224223123514,0002,350
2001-12-062302322302322,0002,320
2001-12-052252262252263,0002,260
2001-12-042352352222224,0002,220
2001-12-032352352352351,0002,350
2001-11-302352392352392,0002,390
2001-11-2924124123023010,0002,300
2001-11-282452452452456,0002,450
2001-11-272562562562565,0002,560
2001-11-262492492442442,0002,440
2001-11-222432462432439,0002,430
2001-11-212452482452483,0002,480
2001-11-202482482462464,0002,460
2001-11-192452452452451,0002,450
2001-11-162422452422457,0002,450
2001-11-1526026024124130,0002,410
2001-11-142552552552553,0002,550
2001-11-132412452412459,0002,450
2001-11-122472512422518,0002,510
2001-11-092532602532602,0002,600
2001-11-082612632602638,0002,630
2001-11-0727327426026324,0002,630
2001-11-0627027026326310,0002,630
2001-11-052702702682683,0002,680
2001-11-0227027126627014,0002,700
2001-11-0126927026827026,0002,700
2001-10-3126927026827026,0002,700
2001-10-3026526526126514,0002,650
2001-10-292762762692695,0002,690
2001-10-2627428027427934,0002,790
2001-10-2527627626826816,0002,680
2001-10-242612772612779,0002,770
2001-10-232532602532609,0002,600
2001-10-222512572512579,0002,570
2001-10-1924625524625015,0002,500
2001-10-1826526626326519,0002,650
2001-10-172682732682688,0002,680
2001-10-162652682652684,0002,680
2001-10-152742742702706,0002,700
2001-10-1226728026228019,0002,800
2001-10-112672672672671,0002,670
2001-10-102652672572676,0002,670
2001-10-092582602572603,0002,600
2001-10-052702702702707,0002,700
2001-10-0426927126727016,0002,700
2001-10-0325626925626913,0002,690
2001-10-022512582512568,0002,560
2001-10-012462512462512,0002,510
2001-09-2823825223825018,0002,500
2001-09-272322402322408,0002,400
2001-09-262242262242268,0002,260
2001-09-2522923122222417,0002,240
2001-09-2121121420621413,0002,140
2001-09-2021821821021056,0002,100
2001-09-1923023021621724,0002,170
2001-09-182202302152307,0002,300
2001-09-1722522522022035,0002,200
2001-09-1422823022223071,0002,300
2001-09-1320020820020827,0002,080
2001-09-1221021620620728,0002,070
2001-09-1122523422023118,0002,310
2001-09-1024424424024010,0002,400
2001-09-0725225224225028,0002,500
2001-09-062552552522528,0002,520
2001-09-052562612552556,0002,550
2001-09-042542552522555,0002,550
2001-09-032702702652708,0002,700
2001-08-3127027525527511,0002,750
2001-08-302762762742759,0002,750
2001-08-292782792752758,0002,750
2001-08-2827527627527510,0002,750
2001-08-2728028327527515,0002,750
2001-08-2427627627527517,0002,750
2001-08-2327627627527511,0002,750
2001-08-222752752752755,0002,750
2001-08-2127528327528322,0002,830
2001-08-202802802802803,0002,800
2001-08-1727628927628911,0002,890
2001-08-162822822772776,0002,770
2001-08-152812812812811,0002,810
2001-08-142802802802801,0002,800
2001-08-132832852782859,0002,850
2001-08-102752782752784,0002,780
2001-08-092902902902902,0002,900
2001-08-082942942932937,0002,930
2001-08-072952952952954,0002,950
2001-08-062952952902954,0002,950
2001-08-033033032952956,0002,950
2001-08-0229030429030414,0003,040
2001-08-0129929929029513,0002,950
2001-07-3127629927629911,0002,990
2001-07-3029529527627617,0002,760
2001-07-272912952912956,0002,950
2001-07-262902902902903,0002,900
2001-07-2528029028029012,0002,900
2001-07-2427728227728023,0002,800
2001-07-2327028227027721,0002,770
2001-07-1929329428828912,0002,890
2001-07-182952952902935,0002,930
2001-07-172953002952954,0002,950
2001-07-162902902892896,0002,890
2001-07-132962962902905,0002,900
2001-07-123013012902903,0002,900
2001-07-112932932912913,0002,910
2001-07-102952952942947,0002,940
2001-07-0929630029529510,0002,950
2001-07-063013013003005,0003,000
2001-07-0530530630230216,0003,020
2001-07-0430630630630613,0003,060
2001-07-0330731530731516,0003,150
2001-07-0231531530630615,0003,060
2001-06-2931831830530510,0003,050
2001-06-2831531530130411,0003,040
2001-06-2731832031531541,0003,150
2001-06-263153183153186,0003,180
2001-06-2531831831131111,0003,110
2001-06-2232032030231911,0003,190
2001-06-213013123013128,0003,120
2001-06-2030130130030014,0003,000
2001-06-1930030729729714,0002,970
2001-06-183073072962966,0002,960
2001-06-1530030029129818,0002,980
2001-06-1430331030030910,0003,090
2001-06-133103103053052,0003,050
2001-06-123143143103108,0003,100
2001-06-113193193143146,0003,140
2001-06-08310319310317121,0003,170
2001-06-073053113033118,0003,110
2001-06-0630530530130211,0003,020
2001-06-0530531130230513,0003,050
2001-06-0430430429030016,0003,000
2001-06-0130330730030018,0003,000
2001-05-3130232030030522,0003,050
2001-05-3032032030530527,0003,050
2001-05-2931231531031011,0003,100
2001-05-2832332330831027,0003,100
2001-05-2531531531031528,0003,150
2001-05-243203203163188,0003,180
2001-05-2331732431732011,0003,200
2001-05-2232232532032513,0003,250
2001-05-2131632031632016,0003,200
2001-05-183153163153169,0003,160
2001-05-1732032631331322,0003,130
2001-05-1632933031532018,0003,200
2001-05-1532333432033011,0003,300
2001-05-1432032131732110,0003,210
2001-05-1132032031031554,0003,150
2001-05-1031532531532514,0003,250
2001-05-0930831830831323,0003,130
2001-05-0833634032432830,0003,280
2001-05-0734535033533551,0003,350
2001-05-0235335533534347,0003,430
2001-05-01360360348353125,0003,530
2001-04-2734534834134161,0003,410
2001-04-2635135134035061,0003,500
2001-04-25327343327341103,0003,410
2001-04-2431932031732027,0003,200
2001-04-2332232231931917,0003,190
2001-04-2032432531931920,0003,190
2001-04-1932132531032139,0003,210
2001-04-1831632031632016,0003,200
2001-04-1731532031531612,0003,160
2001-04-1631231531231525,0003,150
2001-04-1331432031331521,0003,150
2001-04-1231932031531613,0003,160
2001-04-1131731931531917,0003,190
2001-04-1031831931531625,0003,160
2001-04-0932932932032122,0003,210
2001-04-0631832531832523,0003,250
2001-04-053203203183207,0003,200
2001-04-043093203093209,0003,200
2001-04-0331032031031625,0003,160
2001-04-0231231930630619,0003,060
2001-03-3031731731131516,0003,150
2001-03-2931731731031619,0003,160
2001-03-2832032731731726,0003,170
2001-03-2732032732032524,0003,250
2001-03-2630532030332035,0003,200
2001-03-2331031230130117,0003,010
2001-03-2231032030530525,0003,050
2001-03-2129631029631010,0003,100
2001-03-1929530529029536,0002,950
2001-03-1630030029529520,0002,950
2001-03-1530730729030014,0003,000
2001-03-1431531530531038,0003,100
2001-03-1329930728530240,0003,020
2001-03-1232232431831825,0003,180
2001-03-0932132532132584,0003,250
2001-03-0832632832032150,0003,210
2001-03-07324330317319132,0003,190
2001-03-0630530929530964,0003,090
2001-03-0529230028229027,0002,900
2001-03-0231431530030262,0003,020
2001-03-0130531330331358,0003,130
2001-02-2830330330230321,0003,030
2001-02-2729830329729776,0002,970
2001-02-2629129529129419,0002,940
2001-02-2328628928228926,0002,890
2001-02-2228229027628136,0002,810
2001-02-2128128427628417,0002,840
2001-02-2028828828128214,0002,820
2001-02-1929029028328324,0002,830
2001-02-1629029128129139,0002,910
2001-02-1528529028528728,0002,870
2001-02-142812832802809,0002,800
2001-02-1328828828028417,0002,840
2001-02-0928228727828716,0002,870
2001-02-0828528528228212,0002,820
2001-02-072882882852856,0002,850
2001-02-0628529028528612,0002,860
2001-02-0529729728528530,0002,850
2001-02-0228528527627727,0002,770
2001-02-0128228328028015,0002,800
2001-01-3128128127728116,0002,810
2001-01-3029029028128110,0002,810
2001-01-2929029028529012,0002,900
2001-01-2629529929029012,0002,900
2001-01-2530030529029053,0002,900
2001-01-2429130029130030,0003,000
2001-01-2327528527528539,0002,850
2001-01-2227527827327318,0002,730
2001-01-1926626626126532,0002,650
2001-01-1826026525526133,0002,610
2001-01-1726426425826021,0002,600
2001-01-1626126425626423,0002,640
2001-01-152602602552609,0002,600
2001-01-1225326025226036,0002,600
2001-01-1126026025025345,0002,530
2001-01-1026026025525523,0002,550
2001-01-0926426526026013,0002,600
2001-01-0526027026027042,0002,700
2001-01-0427227226026014,0002,600

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