1964 中外炉工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 92 | 103 | 92 | 95 | 36,000 | 950 |
| 2002-12-27 | 90 | 92 | 90 | 92 | 81,000 | 920 |
| 2002-12-26 | 89 | 91 | 89 | 91 | 48,000 | 910 |
| 2002-12-25 | 88 | 89 | 88 | 88 | 92,000 | 880 |
| 2002-12-24 | 91 | 91 | 87 | 89 | 129,000 | 890 |
| 2002-12-20 | 90 | 92 | 88 | 89 | 83,000 | 890 |
| 2002-12-19 | 88 | 93 | 86 | 90 | 87,000 | 900 |
| 2002-12-18 | 89 | 94 | 85 | 88 | 168,000 | 880 |
| 2002-12-17 | 95 | 96 | 94 | 94 | 62,000 | 940 |
| 2002-12-16 | 98 | 98 | 95 | 96 | 47,000 | 960 |
| 2002-12-13 | 100 | 100 | 98 | 98 | 147,000 | 980 |
| 2002-12-12 | 103 | 103 | 101 | 102 | 22,000 | 1,020 |
| 2002-12-11 | 102 | 104 | 102 | 103 | 22,000 | 1,030 |
| 2002-12-10 | 104 | 104 | 101 | 102 | 54,000 | 1,020 |
| 2002-12-09 | 106 | 107 | 104 | 104 | 36,000 | 1,040 |
| 2002-12-06 | 105 | 109 | 104 | 109 | 38,000 | 1,090 |
| 2002-12-05 | 105 | 106 | 102 | 106 | 42,000 | 1,060 |
| 2002-12-04 | 109 | 109 | 105 | 106 | 38,000 | 1,060 |
| 2002-12-03 | 111 | 112 | 106 | 107 | 57,000 | 1,070 |
| 2002-12-02 | 116 | 117 | 112 | 112 | 24,000 | 1,120 |
| 2002-11-29 | 116 | 116 | 114 | 116 | 44,000 | 1,160 |
| 2002-11-28 | 113 | 115 | 111 | 113 | 66,000 | 1,130 |
| 2002-11-27 | 110 | 113 | 110 | 112 | 35,000 | 1,120 |
| 2002-11-26 | 114 | 115 | 112 | 112 | 21,000 | 1,120 |
| 2002-11-25 | 104 | 110 | 104 | 110 | 23,000 | 1,100 |
| 2002-11-22 | 107 | 108 | 103 | 107 | 52,000 | 1,070 |
| 2002-11-21 | 99 | 103 | 99 | 103 | 51,000 | 1,030 |
| 2002-11-20 | 90 | 95 | 89 | 95 | 45,000 | 950 |
| 2002-11-19 | 93 | 95 | 81 | 90 | 89,000 | 900 |
| 2002-11-18 | 97 | 100 | 92 | 99 | 68,000 | 990 |
| 2002-11-15 | 101 | 103 | 99 | 100 | 53,000 | 1,000 |
| 2002-11-14 | 108 | 110 | 103 | 105 | 50,000 | 1,050 |
| 2002-11-13 | 112 | 112 | 111 | 111 | 24,000 | 1,110 |
| 2002-11-12 | 111 | 112 | 110 | 112 | 29,000 | 1,120 |
| 2002-11-11 | 114 | 114 | 111 | 111 | 29,000 | 1,110 |
| 2002-11-08 | 117 | 117 | 115 | 117 | 44,000 | 1,170 |
| 2002-11-07 | 118 | 119 | 116 | 119 | 20,000 | 1,190 |
| 2002-11-06 | 120 | 120 | 116 | 117 | 57,000 | 1,170 |
| 2002-11-05 | 116 | 117 | 115 | 117 | 18,000 | 1,170 |
| 2002-11-01 | 111 | 113 | 110 | 111 | 71,000 | 1,110 |
| 2002-10-31 | 115 | 115 | 112 | 112 | 39,000 | 1,120 |
| 2002-10-30 | 120 | 120 | 114 | 115 | 51,000 | 1,150 |
| 2002-10-29 | 121 | 121 | 117 | 117 | 33,000 | 1,170 |
| 2002-10-28 | 120 | 121 | 119 | 121 | 44,000 | 1,210 |
| 2002-10-25 | 119 | 120 | 118 | 120 | 73,000 | 1,200 |
| 2002-10-24 | 120 | 123 | 119 | 121 | 27,000 | 1,210 |
| 2002-10-23 | 123 | 123 | 120 | 123 | 77,000 | 1,230 |
| 2002-10-22 | 130 | 131 | 126 | 126 | 61,000 | 1,260 |
| 2002-10-21 | 130 | 131 | 127 | 127 | 41,000 | 1,270 |
| 2002-10-18 | 129 | 129 | 127 | 128 | 30,000 | 1,280 |
| 2002-10-17 | 128 | 130 | 128 | 129 | 9,000 | 1,290 |
| 2002-10-16 | 136 | 136 | 129 | 129 | 28,000 | 1,290 |
| 2002-10-15 | 126 | 132 | 126 | 132 | 30,000 | 1,320 |
| 2002-10-11 | 131 | 131 | 125 | 127 | 34,000 | 1,270 |
| 2002-10-10 | 123 | 126 | 121 | 126 | 46,000 | 1,260 |
| 2002-10-09 | 129 | 129 | 121 | 122 | 97,000 | 1,220 |
| 2002-10-08 | 125 | 125 | 121 | 124 | 24,000 | 1,240 |
| 2002-10-07 | 139 | 139 | 130 | 130 | 48,000 | 1,300 |
| 2002-10-04 | 141 | 142 | 140 | 142 | 38,000 | 1,420 |
| 2002-10-03 | 148 | 151 | 140 | 141 | 61,000 | 1,410 |
| 2002-10-02 | 152 | 152 | 149 | 151 | 27,000 | 1,510 |
| 2002-10-01 | 154 | 154 | 150 | 152 | 24,000 | 1,520 |
| 2002-09-30 | 158 | 158 | 154 | 154 | 30,000 | 1,540 |
| 2002-09-27 | 156 | 160 | 156 | 160 | 10,000 | 1,600 |
| 2002-09-26 | 153 | 153 | 152 | 152 | 12,000 | 1,520 |
| 2002-09-25 | 152 | 153 | 150 | 153 | 104,000 | 1,530 |
| 2002-09-24 | 154 | 156 | 152 | 155 | 38,000 | 1,550 |
| 2002-09-20 | 156 | 156 | 152 | 153 | 49,000 | 1,530 |
| 2002-09-19 | 158 | 160 | 156 | 159 | 25,000 | 1,590 |
| 2002-09-18 | 159 | 159 | 157 | 159 | 25,000 | 1,590 |
| 2002-09-17 | 160 | 162 | 160 | 160 | 20,000 | 1,600 |
| 2002-09-13 | 154 | 161 | 153 | 161 | 127,000 | 1,610 |
| 2002-09-12 | 155 | 155 | 153 | 153 | 22,000 | 1,530 |
| 2002-09-11 | 154 | 157 | 151 | 157 | 33,000 | 1,570 |
| 2002-09-10 | 157 | 157 | 155 | 157 | 19,000 | 1,570 |
| 2002-09-09 | 154 | 158 | 154 | 157 | 13,000 | 1,570 |
| 2002-09-06 | 155 | 155 | 146 | 151 | 46,000 | 1,510 |
| 2002-09-05 | 160 | 161 | 159 | 159 | 58,000 | 1,590 |
| 2002-09-04 | 160 | 160 | 152 | 157 | 79,000 | 1,570 |
| 2002-09-03 | 170 | 170 | 164 | 164 | 47,000 | 1,640 |
| 2002-09-02 | 174 | 174 | 170 | 172 | 27,000 | 1,720 |
| 2002-08-30 | 176 | 178 | 173 | 178 | 42,000 | 1,780 |
| 2002-08-29 | 182 | 182 | 175 | 175 | 39,000 | 1,750 |
| 2002-08-28 | 189 | 190 | 181 | 181 | 32,000 | 1,810 |
| 2002-08-27 | 179 | 192 | 179 | 188 | 48,000 | 1,880 |
| 2002-08-26 | 180 | 180 | 177 | 177 | 27,000 | 1,770 |
| 2002-08-23 | 175 | 178 | 173 | 175 | 34,000 | 1,750 |
| 2002-08-22 | 171 | 173 | 170 | 173 | 35,000 | 1,730 |
| 2002-08-21 | 171 | 178 | 170 | 172 | 49,000 | 1,720 |
| 2002-08-20 | 181 | 181 | 175 | 175 | 46,000 | 1,750 |
| 2002-08-19 | 183 | 183 | 181 | 181 | 32,000 | 1,810 |
| 2002-08-16 | 181 | 183 | 181 | 182 | 26,000 | 1,820 |
| 2002-08-15 | 182 | 184 | 181 | 181 | 29,000 | 1,810 |
| 2002-08-14 | 186 | 187 | 184 | 184 | 39,000 | 1,840 |
| 2002-08-13 | 182 | 187 | 182 | 185 | 36,000 | 1,850 |
| 2002-08-12 | 193 | 193 | 181 | 184 | 33,000 | 1,840 |
| 2002-08-09 | 194 | 195 | 189 | 195 | 58,000 | 1,950 |
| 2002-08-08 | 188 | 191 | 188 | 189 | 22,000 | 1,890 |
| 2002-08-07 | 186 | 188 | 186 | 188 | 10,000 | 1,880 |
| 2002-08-06 | 182 | 185 | 181 | 182 | 26,000 | 1,820 |
| 2002-08-05 | 183 | 188 | 182 | 184 | 56,000 | 1,840 |
| 2002-08-02 | 195 | 195 | 190 | 193 | 31,000 | 1,930 |
| 2002-08-01 | 199 | 199 | 194 | 196 | 16,000 | 1,960 |
| 2002-07-31 | 202 | 202 | 199 | 199 | 26,000 | 1,990 |
| 2002-07-30 | 202 | 202 | 200 | 201 | 58,000 | 2,010 |
| 2002-07-29 | 202 | 202 | 199 | 199 | 24,000 | 1,990 |
| 2002-07-26 | 202 | 206 | 200 | 200 | 37,000 | 2,000 |
| 2002-07-25 | 210 | 210 | 202 | 202 | 17,000 | 2,020 |
| 2002-07-24 | 203 | 210 | 201 | 210 | 43,000 | 2,100 |
| 2002-07-23 | 209 | 209 | 201 | 202 | 59,000 | 2,020 |
| 2002-07-22 | 203 | 211 | 201 | 211 | 60,000 | 2,110 |
| 2002-07-19 | 205 | 205 | 203 | 203 | 16,000 | 2,030 |
| 2002-07-18 | 208 | 208 | 203 | 205 | 61,000 | 2,050 |
| 2002-07-17 | 206 | 207 | 205 | 205 | 11,000 | 2,050 |
| 2002-07-16 | 209 | 210 | 206 | 206 | 46,000 | 2,060 |
| 2002-07-15 | 214 | 214 | 210 | 210 | 20,000 | 2,100 |
| 2002-07-12 | 212 | 215 | 211 | 215 | 11,000 | 2,150 |
| 2002-07-11 | 215 | 215 | 210 | 212 | 55,000 | 2,120 |
| 2002-07-10 | 218 | 218 | 215 | 215 | 40,000 | 2,150 |
| 2002-07-09 | 219 | 220 | 216 | 220 | 15,000 | 2,200 |
| 2002-07-08 | 224 | 225 | 216 | 218 | 45,000 | 2,180 |
| 2002-07-05 | 220 | 220 | 216 | 219 | 14,000 | 2,190 |
| 2002-07-04 | 218 | 220 | 218 | 218 | 34,000 | 2,180 |
| 2002-07-03 | 210 | 215 | 210 | 213 | 45,000 | 2,130 |
| 2002-07-02 | 211 | 213 | 209 | 212 | 41,000 | 2,120 |
| 2002-07-01 | 215 | 215 | 210 | 210 | 32,000 | 2,100 |
| 2002-06-28 | 211 | 212 | 208 | 208 | 37,000 | 2,080 |
| 2002-06-27 | 219 | 219 | 207 | 211 | 38,000 | 2,110 |
| 2002-06-26 | 215 | 215 | 208 | 209 | 42,000 | 2,090 |
| 2002-06-25 | 219 | 220 | 211 | 220 | 38,000 | 2,200 |
| 2002-06-24 | 215 | 220 | 213 | 215 | 20,000 | 2,150 |
| 2002-06-21 | 215 | 217 | 213 | 213 | 21,000 | 2,130 |
| 2002-06-20 | 211 | 215 | 207 | 211 | 35,000 | 2,110 |
| 2002-06-19 | 223 | 223 | 212 | 212 | 44,000 | 2,120 |
| 2002-06-18 | 230 | 233 | 222 | 226 | 42,000 | 2,260 |
| 2002-06-17 | 235 | 235 | 225 | 225 | 77,000 | 2,250 |
| 2002-06-14 | 240 | 240 | 235 | 235 | 193,000 | 2,350 |
| 2002-06-13 | 237 | 237 | 234 | 234 | 23,000 | 2,340 |
| 2002-06-12 | 242 | 242 | 238 | 238 | 2,000 | 2,380 |
| 2002-06-11 | 236 | 238 | 236 | 238 | 23,000 | 2,380 |
| 2002-06-10 | 243 | 243 | 236 | 237 | 15,000 | 2,370 |
| 2002-06-07 | 242 | 243 | 240 | 243 | 29,000 | 2,430 |
| 2002-06-06 | 249 | 249 | 242 | 247 | 15,000 | 2,470 |
| 2002-06-05 | 250 | 250 | 247 | 247 | 3,000 | 2,470 |
| 2002-06-04 | 251 | 251 | 246 | 251 | 11,000 | 2,510 |
| 2002-06-03 | 251 | 251 | 245 | 249 | 29,000 | 2,490 |
| 2002-05-31 | 248 | 253 | 246 | 247 | 61,000 | 2,470 |
| 2002-05-30 | 250 | 250 | 247 | 247 | 9,000 | 2,470 |
| 2002-05-29 | 253 | 254 | 243 | 254 | 42,000 | 2,540 |
| 2002-05-28 | 259 | 259 | 249 | 255 | 51,000 | 2,550 |
| 2002-05-27 | 261 | 261 | 256 | 256 | 37,000 | 2,560 |
| 2002-05-24 | 263 | 265 | 257 | 257 | 47,000 | 2,570 |
| 2002-05-23 | 266 | 267 | 261 | 261 | 75,000 | 2,610 |
| 2002-05-22 | 254 | 261 | 250 | 261 | 48,000 | 2,610 |
| 2002-05-21 | 255 | 255 | 250 | 255 | 52,000 | 2,550 |
| 2002-05-20 | 261 | 262 | 254 | 254 | 56,000 | 2,540 |
| 2002-05-17 | 257 | 260 | 252 | 256 | 54,000 | 2,560 |
| 2002-05-16 | 251 | 251 | 246 | 246 | 26,000 | 2,460 |
| 2002-05-15 | 241 | 251 | 241 | 243 | 99,000 | 2,430 |
| 2002-05-14 | 257 | 257 | 248 | 251 | 51,000 | 2,510 |
| 2002-05-13 | 269 | 269 | 257 | 257 | 52,000 | 2,570 |
| 2002-05-10 | 255 | 262 | 255 | 260 | 110,000 | 2,600 |
| 2002-05-09 | 257 | 260 | 254 | 258 | 81,000 | 2,580 |
| 2002-05-08 | 258 | 259 | 251 | 253 | 86,000 | 2,530 |
| 2002-05-07 | 261 | 263 | 258 | 258 | 63,000 | 2,580 |
| 2002-05-02 | 266 | 270 | 264 | 264 | 86,000 | 2,640 |
| 2002-05-01 | 262 | 266 | 260 | 266 | 77,000 | 2,660 |
| 2002-04-30 | 267 | 267 | 260 | 261 | 100,000 | 2,610 |
| 2002-04-26 | 272 | 273 | 260 | 268 | 341,000 | 2,680 |
| 2002-04-25 | 271 | 278 | 266 | 268 | 636,000 | 2,680 |
| 2002-04-24 | 259 | 280 | 256 | 269 | 1,209,000 | 2,690 |
| 2002-04-23 | 245 | 254 | 242 | 254 | 216,000 | 2,540 |
| 2002-04-22 | 242 | 245 | 236 | 244 | 110,000 | 2,440 |
| 2002-04-19 | 240 | 241 | 230 | 233 | 325,000 | 2,330 |
| 2002-04-18 | 224 | 245 | 224 | 232 | 447,000 | 2,320 |
| 2002-04-17 | 209 | 224 | 209 | 214 | 416,000 | 2,140 |
| 2002-04-16 | 209 | 209 | 205 | 206 | 83,000 | 2,060 |
| 2002-04-15 | 213 | 213 | 207 | 210 | 26,000 | 2,100 |
| 2002-04-12 | 216 | 216 | 210 | 212 | 40,000 | 2,120 |
| 2002-04-11 | 218 | 220 | 215 | 215 | 47,000 | 2,150 |
| 2002-04-10 | 220 | 221 | 217 | 221 | 15,000 | 2,210 |
| 2002-04-09 | 220 | 220 | 218 | 220 | 19,000 | 2,200 |
| 2002-04-08 | 220 | 220 | 216 | 216 | 57,000 | 2,160 |
| 2002-04-05 | 222 | 222 | 215 | 217 | 46,000 | 2,170 |
| 2002-04-04 | 215 | 224 | 213 | 217 | 31,000 | 2,170 |
| 2002-04-03 | 214 | 216 | 214 | 215 | 12,000 | 2,150 |
| 2002-04-02 | 217 | 217 | 210 | 212 | 38,000 | 2,120 |
| 2002-04-01 | 230 | 230 | 215 | 217 | 47,000 | 2,170 |
| 2002-03-29 | 225 | 227 | 224 | 225 | 15,000 | 2,250 |
| 2002-03-28 | 235 | 235 | 234 | 235 | 12,000 | 2,350 |
| 2002-03-27 | 220 | 226 | 220 | 226 | 6,000 | 2,260 |
| 2002-03-26 | 221 | 223 | 218 | 220 | 13,000 | 2,200 |
| 2002-03-25 | 230 | 230 | 220 | 220 | 68,000 | 2,200 |
| 2002-03-22 | 235 | 235 | 221 | 222 | 20,000 | 2,220 |
| 2002-03-20 | 233 | 237 | 229 | 236 | 24,000 | 2,360 |
| 2002-03-19 | 233 | 233 | 228 | 230 | 7,000 | 2,300 |
| 2002-03-18 | 223 | 224 | 221 | 223 | 32,000 | 2,230 |
| 2002-03-15 | 221 | 224 | 221 | 221 | 11,000 | 2,210 |
| 2002-03-14 | 233 | 233 | 230 | 230 | 13,000 | 2,300 |
| 2002-03-13 | 239 | 239 | 234 | 237 | 15,000 | 2,370 |
| 2002-03-12 | 241 | 247 | 235 | 236 | 26,000 | 2,360 |
| 2002-03-11 | 240 | 245 | 237 | 242 | 46,000 | 2,420 |
| 2002-03-08 | 260 | 260 | 255 | 255 | 145,000 | 2,550 |
| 2002-03-07 | 255 | 260 | 255 | 259 | 14,000 | 2,590 |
| 2002-03-06 | 255 | 258 | 255 | 258 | 11,000 | 2,580 |
| 2002-03-05 | 261 | 261 | 255 | 255 | 14,000 | 2,550 |
| 2002-03-04 | 256 | 264 | 254 | 262 | 14,000 | 2,620 |
| 2002-03-01 | 260 | 260 | 249 | 251 | 21,000 | 2,510 |
| 2002-02-28 | 263 | 267 | 256 | 265 | 65,000 | 2,650 |
| 2002-02-27 | 238 | 269 | 238 | 268 | 97,000 | 2,680 |
| 2002-02-26 | 225 | 238 | 222 | 238 | 41,000 | 2,380 |
| 2002-02-25 | 211 | 221 | 210 | 220 | 21,000 | 2,200 |
| 2002-02-22 | 211 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2002-02-21 | 210 | 210 | 210 | 210 | 16,000 | 2,100 |
| 2002-02-20 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2002-02-19 | 216 | 220 | 206 | 206 | 19,000 | 2,060 |
| 2002-02-18 | 211 | 211 | 211 | 211 | 7,000 | 2,110 |
| 2002-02-15 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2002-02-14 | 215 | 220 | 215 | 217 | 18,000 | 2,170 |
| 2002-02-13 | 212 | 218 | 212 | 215 | 19,000 | 2,150 |
| 2002-02-12 | 221 | 221 | 210 | 220 | 14,000 | 2,200 |
| 2002-02-08 | 205 | 205 | 201 | 201 | 43,000 | 2,010 |
| 2002-02-07 | 200 | 200 | 198 | 200 | 13,000 | 2,000 |
| 2002-02-06 | 201 | 201 | 198 | 199 | 28,000 | 1,990 |
| 2002-02-05 | 209 | 210 | 200 | 205 | 31,000 | 2,050 |
| 2002-02-04 | 215 | 220 | 215 | 216 | 7,000 | 2,160 |
| 2002-02-01 | 219 | 220 | 217 | 220 | 12,000 | 2,200 |
| 2002-01-31 | 220 | 225 | 218 | 218 | 27,000 | 2,180 |
| 2002-01-30 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2002-01-29 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
| 2002-01-28 | 222 | 222 | 220 | 220 | 5,000 | 2,200 |
| 2002-01-25 | 225 | 225 | 221 | 221 | 4,000 | 2,210 |
| 2002-01-24 | 215 | 221 | 215 | 220 | 7,000 | 2,200 |
| 2002-01-23 | 216 | 223 | 213 | 221 | 10,000 | 2,210 |
| 2002-01-22 | 225 | 230 | 224 | 230 | 16,000 | 2,300 |
| 2002-01-21 | 217 | 230 | 217 | 230 | 5,000 | 2,300 |
| 2002-01-18 | 213 | 215 | 210 | 215 | 5,000 | 2,150 |
| 2002-01-17 | 216 | 216 | 213 | 215 | 3,000 | 2,150 |
| 2002-01-16 | 214 | 219 | 210 | 219 | 36,000 | 2,190 |
| 2002-01-15 | 215 | 215 | 210 | 211 | 11,000 | 2,110 |
| 2002-01-11 | 230 | 230 | 219 | 220 | 39,000 | 2,200 |
| 2002-01-10 | 222 | 222 | 218 | 218 | 4,000 | 2,180 |
| 2002-01-09 | 221 | 221 | 217 | 217 | 5,000 | 2,170 |
| 2002-01-08 | 228 | 232 | 220 | 220 | 11,000 | 2,200 |
| 2002-01-07 | 231 | 233 | 231 | 233 | 3,000 | 2,330 |
| 2002-01-04 | 243 | 243 | 238 | 238 | 3,000 | 2,380 |
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
