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
2002-12-3092103929536,000950
2002-12-279092909281,000920
2002-12-268991899148,000910
2002-12-258889888892,000880
2002-12-2491918789129,000890
2002-12-209092888983,000890
2002-12-198893869087,000900
2002-12-1889948588168,000880
2002-12-179596949462,000940
2002-12-169898959647,000960
2002-12-131001009898147,000980
2002-12-1210310310110222,0001,020
2002-12-1110210410210322,0001,030
2002-12-1010410410110254,0001,020
2002-12-0910610710410436,0001,040
2002-12-0610510910410938,0001,090
2002-12-0510510610210642,0001,060
2002-12-0410910910510638,0001,060
2002-12-0311111210610757,0001,070
2002-12-0211611711211224,0001,120
2002-11-2911611611411644,0001,160
2002-11-2811311511111366,0001,130
2002-11-2711011311011235,0001,120
2002-11-2611411511211221,0001,120
2002-11-2510411010411023,0001,100
2002-11-2210710810310752,0001,070
2002-11-21991039910351,0001,030
2002-11-209095899545,000950
2002-11-199395819089,000900
2002-11-1897100929968,000990
2002-11-151011039910053,0001,000
2002-11-1410811010310550,0001,050
2002-11-1311211211111124,0001,110
2002-11-1211111211011229,0001,120
2002-11-1111411411111129,0001,110
2002-11-0811711711511744,0001,170
2002-11-0711811911611920,0001,190
2002-11-0612012011611757,0001,170
2002-11-0511611711511718,0001,170
2002-11-0111111311011171,0001,110
2002-10-3111511511211239,0001,120
2002-10-3012012011411551,0001,150
2002-10-2912112111711733,0001,170
2002-10-2812012111912144,0001,210
2002-10-2511912011812073,0001,200
2002-10-2412012311912127,0001,210
2002-10-2312312312012377,0001,230
2002-10-2213013112612661,0001,260
2002-10-2113013112712741,0001,270
2002-10-1812912912712830,0001,280
2002-10-171281301281299,0001,290
2002-10-1613613612912928,0001,290
2002-10-1512613212613230,0001,320
2002-10-1113113112512734,0001,270
2002-10-1012312612112646,0001,260
2002-10-0912912912112297,0001,220
2002-10-0812512512112424,0001,240
2002-10-0713913913013048,0001,300
2002-10-0414114214014238,0001,420
2002-10-0314815114014161,0001,410
2002-10-0215215214915127,0001,510
2002-10-0115415415015224,0001,520
2002-09-3015815815415430,0001,540
2002-09-2715616015616010,0001,600
2002-09-2615315315215212,0001,520
2002-09-25152153150153104,0001,530
2002-09-2415415615215538,0001,550
2002-09-2015615615215349,0001,530
2002-09-1915816015615925,0001,590
2002-09-1815915915715925,0001,590
2002-09-1716016216016020,0001,600
2002-09-13154161153161127,0001,610
2002-09-1215515515315322,0001,530
2002-09-1115415715115733,0001,570
2002-09-1015715715515719,0001,570
2002-09-0915415815415713,0001,570
2002-09-0615515514615146,0001,510
2002-09-0516016115915958,0001,590
2002-09-0416016015215779,0001,570
2002-09-0317017016416447,0001,640
2002-09-0217417417017227,0001,720
2002-08-3017617817317842,0001,780
2002-08-2918218217517539,0001,750
2002-08-2818919018118132,0001,810
2002-08-2717919217918848,0001,880
2002-08-2618018017717727,0001,770
2002-08-2317517817317534,0001,750
2002-08-2217117317017335,0001,730
2002-08-2117117817017249,0001,720
2002-08-2018118117517546,0001,750
2002-08-1918318318118132,0001,810
2002-08-1618118318118226,0001,820
2002-08-1518218418118129,0001,810
2002-08-1418618718418439,0001,840
2002-08-1318218718218536,0001,850
2002-08-1219319318118433,0001,840
2002-08-0919419518919558,0001,950
2002-08-0818819118818922,0001,890
2002-08-0718618818618810,0001,880
2002-08-0618218518118226,0001,820
2002-08-0518318818218456,0001,840
2002-08-0219519519019331,0001,930
2002-08-0119919919419616,0001,960
2002-07-3120220219919926,0001,990
2002-07-3020220220020158,0002,010
2002-07-2920220219919924,0001,990
2002-07-2620220620020037,0002,000
2002-07-2521021020220217,0002,020
2002-07-2420321020121043,0002,100
2002-07-2320920920120259,0002,020
2002-07-2220321120121160,0002,110
2002-07-1920520520320316,0002,030
2002-07-1820820820320561,0002,050
2002-07-1720620720520511,0002,050
2002-07-1620921020620646,0002,060
2002-07-1521421421021020,0002,100
2002-07-1221221521121511,0002,150
2002-07-1121521521021255,0002,120
2002-07-1021821821521540,0002,150
2002-07-0921922021622015,0002,200
2002-07-0822422521621845,0002,180
2002-07-0522022021621914,0002,190
2002-07-0421822021821834,0002,180
2002-07-0321021521021345,0002,130
2002-07-0221121320921241,0002,120
2002-07-0121521521021032,0002,100
2002-06-2821121220820837,0002,080
2002-06-2721921920721138,0002,110
2002-06-2621521520820942,0002,090
2002-06-2521922021122038,0002,200
2002-06-2421522021321520,0002,150
2002-06-2121521721321321,0002,130
2002-06-2021121520721135,0002,110
2002-06-1922322321221244,0002,120
2002-06-1823023322222642,0002,260
2002-06-1723523522522577,0002,250
2002-06-14240240235235193,0002,350
2002-06-1323723723423423,0002,340
2002-06-122422422382382,0002,380
2002-06-1123623823623823,0002,380
2002-06-1024324323623715,0002,370
2002-06-0724224324024329,0002,430
2002-06-0624924924224715,0002,470
2002-06-052502502472473,0002,470
2002-06-0425125124625111,0002,510
2002-06-0325125124524929,0002,490
2002-05-3124825324624761,0002,470
2002-05-302502502472479,0002,470
2002-05-2925325424325442,0002,540
2002-05-2825925924925551,0002,550
2002-05-2726126125625637,0002,560
2002-05-2426326525725747,0002,570
2002-05-2326626726126175,0002,610
2002-05-2225426125026148,0002,610
2002-05-2125525525025552,0002,550
2002-05-2026126225425456,0002,540
2002-05-1725726025225654,0002,560
2002-05-1625125124624626,0002,460
2002-05-1524125124124399,0002,430
2002-05-1425725724825151,0002,510
2002-05-1326926925725752,0002,570
2002-05-10255262255260110,0002,600
2002-05-0925726025425881,0002,580
2002-05-0825825925125386,0002,530
2002-05-0726126325825863,0002,580
2002-05-0226627026426486,0002,640
2002-05-0126226626026677,0002,660
2002-04-30267267260261100,0002,610
2002-04-26272273260268341,0002,680
2002-04-25271278266268636,0002,680
2002-04-242592802562691,209,0002,690
2002-04-23245254242254216,0002,540
2002-04-22242245236244110,0002,440
2002-04-19240241230233325,0002,330
2002-04-18224245224232447,0002,320
2002-04-17209224209214416,0002,140
2002-04-1620920920520683,0002,060
2002-04-1521321320721026,0002,100
2002-04-1221621621021240,0002,120
2002-04-1121822021521547,0002,150
2002-04-1022022121722115,0002,210
2002-04-0922022021822019,0002,200
2002-04-0822022021621657,0002,160
2002-04-0522222221521746,0002,170
2002-04-0421522421321731,0002,170
2002-04-0321421621421512,0002,150
2002-04-0221721721021238,0002,120
2002-04-0123023021521747,0002,170
2002-03-2922522722422515,0002,250
2002-03-2823523523423512,0002,350
2002-03-272202262202266,0002,260
2002-03-2622122321822013,0002,200
2002-03-2523023022022068,0002,200
2002-03-2223523522122220,0002,220
2002-03-2023323722923624,0002,360
2002-03-192332332282307,0002,300
2002-03-1822322422122332,0002,230
2002-03-1522122422122111,0002,210
2002-03-1423323323023013,0002,300
2002-03-1323923923423715,0002,370
2002-03-1224124723523626,0002,360
2002-03-1124024523724246,0002,420
2002-03-08260260255255145,0002,550
2002-03-0725526025525914,0002,590
2002-03-0625525825525811,0002,580
2002-03-0526126125525514,0002,550
2002-03-0425626425426214,0002,620
2002-03-0126026024925121,0002,510
2002-02-2826326725626565,0002,650
2002-02-2723826923826897,0002,680
2002-02-2622523822223841,0002,380
2002-02-2521122121022021,0002,200
2002-02-222112112102104,0002,100
2002-02-2121021021021016,0002,100
2002-02-202052052052053,0002,050
2002-02-1921622020620619,0002,060
2002-02-182112112112117,0002,110
2002-02-152142142142141,0002,140
2002-02-1421522021521718,0002,170
2002-02-1321221821221519,0002,150
2002-02-1222122121022014,0002,200
2002-02-0820520520120143,0002,010
2002-02-0720020019820013,0002,000
2002-02-0620120119819928,0001,990
2002-02-0520921020020531,0002,050
2002-02-042152202152167,0002,160
2002-02-0121922021722012,0002,200
2002-01-3122022521821827,0002,180
2002-01-302192192192191,0002,190
2002-01-2922022022022011,0002,200
2002-01-282222222202205,0002,200
2002-01-252252252212214,0002,210
2002-01-242152212152207,0002,200
2002-01-2321622321322110,0002,210
2002-01-2222523022423016,0002,300
2002-01-212172302172305,0002,300
2002-01-182132152102155,0002,150
2002-01-172162162132153,0002,150
2002-01-1621421921021936,0002,190
2002-01-1521521521021111,0002,110
2002-01-1123023021922039,0002,200
2002-01-102222222182184,0002,180
2002-01-092212212172175,0002,170
2002-01-0822823222022011,0002,200
2002-01-072312332312333,0002,330
2002-01-042432432382383,0002,380

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